date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2009-07-20,42.07,42.07,41.72,41.99,20146,8.64072901340949,8.64072901340949,8.56884274873886,8.62429786719906,98086.8881184336,0.0,1.0
2009-07-21,42.32,42.32,41.92,42.2401,72638,8.69207634531708,8.69207634531708,8.60992061426494,8.67566573803941,353660.050588046,0.0,1.0
2009-07-22,42.27,42.53,42.11,42.11,109875,8.68180687893556,8.73520810411946,8.64894458651471,8.64894458651471,534959.636255976,0.0,1.0
2009-07-23,43.2799,43.3999,42.33,42.37,40889,8.88922956090947,8.91387628022511,8.69413023859338,8.7023458116986,199080.451120552,0.0,1.0
2009-07-24,43.42,43.45,42.85,43.15,58000,8.91800460571048,8.9241662855394,8.80093268896118,8.86254948725029,282390.524713052,0.0,1.0
2009-07-27,43.5,43.57,43.15,43.4015,210027,8.93443575192091,8.94881300485504,8.86254948725029,8.91420490314932,1022579.90920531,0.0,1.0
2009-07-28,43.5,43.54,43.0,43.48,165300,8.93443575192091,8.94265132502613,8.83174108810573,8.93032796536831,804812.995432199,0.0,1.0
2009-07-29,43.36,43.52,43.1,43.32,95302,8.90568124605266,8.93854353847352,8.85228002086877,8.89746567294745,464006.582520747,0.0,1.0
2009-07-30,43.81,44.29,42.17,43.76,98815,8.99810644348633,9.0966933207489,8.66126794617253,8.98783697710481,481110.684474487,0.0,1.0
2009-07-31,43.8,44.21,42.596,42.596,5796,8.99605255021002,9.08026217453847,8.74876379974306,8.74876379974306,28219.5772627043,0.0,1.0
2009-08-03,44.46,46.25,44.03,44.38,77200,9.13160950644606,9.49925640290442,9.04329209556501,9.11517836023564,375871.525997373,0.0,1.0
2009-08-04,44.525,44.59,44.16,44.41,100945,9.14495981274204,9.15831011903801,9.06999270815695,9.12134004006455,491481.233054466,0.0,1.0
2009-08-05,44.5651,44.69,44.17,44.6,89650,9.15319592478002,9.17884905180105,9.07204660143326,9.16036401231432,436488.112767674,0.0,1.0
2009-08-06,44.24,44.5621,43.37,44.5621,53290,9.08642385436738,9.15257975679713,8.90773513932896,9.15257975679713,259458.466585492,0.0,1.0
2009-08-07,44.82,45.03,44.41,44.6,142445,9.205549664393,9.24868142319537,9.12134004006455,9.16036401231432,693536.522288805,0.0,1.0
2009-08-10,44.38,44.74,44.34,44.53,56760,9.11517836023564,9.18911851818257,9.10696278713042,9.14598675938019,276353.210046773,0.0,1.0
2009-08-11,44.17,44.52,44.04,44.52,72156,9.07204660143326,9.14393286610389,9.04534598884131,9.14393286610389,351313.287951638,0.0,1.0
2009-08-12,44.58,44.89,43.95,43.95,166620,9.15625622576171,9.21992691732712,9.02686094935458,9.02686094935458,811239.814270496,0.0,1.0
2009-08-13,44.87,45.1,44.41,45.1,67990,9.21581913077451,9.2630586761295,9.12134004006455,9.2630586761295,331029.858193801,0.0,1.0
2009-08-14,44.44,45.0,44.11,45.0,31220,9.12750171989346,9.24251974336646,9.05972324177544,9.24251974336646,152004.003130026,0.0,1.0
2009-08-17,43.56,43.87,43.39,43.87,47048,8.94675911157874,9.01042980314415,8.91184292588157,9.01042980314415,229067.403563788,0.0,1.0
2009-08-18,43.928,43.98,42.6,43.58,13300,9.02234238414671,9.03302262918349,8.74958535705358,8.95086689813134,64755.068597993,0.0,1.0
2009-08-19,44.24,44.38,43.74,43.75,9771,9.08642385436738,9.11517836023564,8.9837291905522,8.9857830838285,47573.0658098489,0.0,1.0
2009-08-20,44.66,44.66,44.32,44.32,20800,9.17268737197214,9.17268737197214,9.10285500057781,9.10285500057781,101271.084724681,0.0,1.0
2009-08-21,45.65,45.65,45.0,45.0,7725,9.3760228063262,9.3760228063262,9.24251974336646,9.24251974336646,37611.4966104884,0.0,1.0
2009-08-24,45.49,45.96,45.43,45.91,38053,9.34316051390534,9.43969349789161,9.33083715424752,9.4294240315101,185272.528222513,0.0,1.0
2009-08-25,45.62,46.12,45.56,45.81,90200,9.36986112649729,9.47255579031247,9.35753776683947,9.40888509874706,439165.953950298,0.0,1.0
2009-08-26,45.68,45.88,45.41,45.6,77300,9.38218448615511,9.42326235168118,9.32672936769491,9.36575333994468,376358.406212396,0.0,1.0
2009-08-27,45.81,45.87,45.18,45.52,47300,9.40888509874706,9.42120845840488,9.27948982233993,9.34932219373425,230294.341705644,0.0,1.0
2009-08-28,45.7,46.1,45.42,45.95,49500,9.38629227270772,9.46844800375987,9.32878326097122,9.43763960461531,241005.706436139,0.0,1.0
2009-08-31,45.23,45.34,45.1,45.34,5800,9.28975928872145,9.31235211476079,9.2630586761295,9.31235211476079,28239.0524713052,0.0,1.0
2009-09-01,44.44,45.687,44.44,45.2225,93700,9.12750171989346,9.38362221144852,9.12750171989346,9.28821886876422,456206.761476086,0.0,1.0
2009-09-02,44.21,44.5,44.1,44.23,99400,9.08026217453847,9.13982507955128,9.05766934849913,9.08436996109108,483958.933732369,0.0,1.0
2009-09-03,44.63,44.63,44.34,44.34,500,9.16652569214323,9.16652569214323,9.10696278713042,9.10696278713042,2434.40107511252,0.0,1.0
2009-09-04,45.16,45.16,44.59,44.6,15800,9.27538203578732,9.27538203578732,9.15831011903801,9.16036401231432,76927.0739735556,0.0,1.0
2009-09-08,45.61,45.67,45.42,45.67,80600,9.36780723322098,9.38013059287881,9.32878326097122,9.38013059287881,392425.453308138,0.0,1.0
2009-09-09,46.119,46.18,45.61,45.63,46100,9.47235040098484,9.48487914997029,9.36780723322098,9.37191501977359,224451.779125374,0.0,1.0
2009-09-10,46.58,46.6,45.87,46.23,24300,9.56703488102244,9.57114266757505,9.42120845840488,9.49514861635181,118311.892250468,0.0,1.0
2009-09-11,46.564,46.79,46.4,46.68,37200,9.56374865178035,9.61016663982482,9.53006480204897,9.58757381378548,181119.439988372,0.0,1.0
2009-09-14,46.77,46.77,46.24,46.24,34900,9.60605885327221,9.60605885327221,9.49720250962812,9.49720250962812,169921.195042854,0.0,1.0
2009-09-15,46.97,47.07,46.71,46.9,45800,9.64713671879828,9.66767565156132,9.59373549361439,9.63275946586416,222991.138480307,0.0,1.0
2009-09-16,47.54,47.58,47.0,47.2,24700,9.76420863554759,9.77242420865281,9.65329839862719,9.69437626415327,120259.413110558,0.0,1.0
2009-09-17,47.42,47.82,47.27,47.64,44300,9.73956191623195,9.82171764728409,9.70875351708739,9.78474756831063,215687.935254969,0.0,1.0
2009-09-18,47.588,47.7495,47.43,47.5,6300,9.77406732327385,9.80723769968615,9.74161580950825,9.75599306244238,30673.4535464177,0.0,1.0
2009-09-21,47.41,50.19,47.05,47.29,35200,9.73750802295564,10.3084903537681,9.66356786500871,9.71286130364,171381.835687921,0.0,1.0
2009-09-22,47.7,47.86,47.51,47.86,51900,9.79707092796845,9.82993322038931,9.75804695571868,9.82993322038931,252690.831596679,0.0,1.0
2009-09-23,47.38,48.16,47.37,47.75,70900,9.73134634312673,9.89155001867842,9.72929244985043,9.80734039434997,345198.072450955,0.0,1.0
2009-09-24,46.76,47.39,46.64,47.37,45800,9.62204676931361,9.75168512398999,9.59735374937525,9.74756962066693,222573.019165731,0.087842,1.0
2009-09-25,46.56,46.944,46.4,46.63,45200,9.58089173608301,9.65990939988576,9.54796770949854,9.59529599771372,219657.215421202,0.0,1.0
2009-09-28,47.44,47.49,47.2801,47.3199,3100,9.76197388229764,9.77226264060529,9.72907043322978,9.73726028484267,15064.986013401,0.0,1.0
2009-09-29,47.52,47.82,47.38,47.57,28200,9.77843589558988,9.84016844543578,9.74962737232846,9.78872465389753,137042.775992874,0.0,1.0
2009-09-30,47.38,47.62,46.93,47.6,16200,9.74962737232846,9.79901341220518,9.65702854755962,9.79489790888212,78726.7011022892,0.0,1.0
2009-10-01,46.18,47.25,46.13,47.25,62300,9.50269717294488,9.72287660072858,9.49240841463723,9.72287660072858,302757.622140285,0.0,1.0
2009-10-02,45.87,46.11,45.67,45.67,31600,9.43890687143745,9.48829291131417,9.39775183820686,9.39775183820686,153565.663878539,0.0,1.0
2009-10-05,46.6,46.67,45.96,46.04,17700,9.58912274272913,9.60352700435984,9.45742663639122,9.47388864968346,86016.2104636123,0.0,1.0
2009-10-06,47.36,47.52,46.97,46.97,13800,9.7455118690054,9.77843589558988,9.66525955420574,9.66525955420574,67063.4861241723,0.0,1.0
2009-10-07,47.4,47.42,47.2,47.28,6000,9.75374287565152,9.75785837897458,9.71258784242093,9.72904985571316,29158.0374452923,0.0,1.0
2009-10-08,47.78,48.0,47.6517,47.69,11200,9.83193743878966,9.87720797534331,9.80553648497223,9.81341767383589,54428.3365645456,0.0,1.0
2009-10-09,48.04,48.04,47.68,47.68,22700,9.88543898198943,9.88543898198943,9.81135992217436,9.81135992217436,110314.575001356,0.0,1.0
2009-10-12,48.36,48.44,48.158,48.39,1300,9.95128703515839,9.96774904845063,9.90972045159549,9.95746029014298,6317.57477981333,0.0,1.0
2009-10-13,48.21,48.24,47.91,48.04,17000,9.92042076023544,9.92659401522003,9.85868821038954,9.88543898198943,82614.4394283282,0.0,1.0
2009-10-14,48.96,48.96,48.49,48.69,16900,10.0747521348502,10.0747521348502,9.97803780675828,10.0191928399889,82128.4721375731,0.0,1.0
2009-10-15,49.08,49.08,48.62,48.85,22600,10.0994451547885,10.0994451547885,10.0047885783582,10.0521168665734,109828.607710601,0.0,1.0
2009-10-16,48.7,48.9,48.46,48.71,26200,10.0212505916504,10.062405624881,9.97186455177369,10.0233083433119,127323.430177776,0.0,1.0
2009-10-19,49.17,49.29,48.73,49.05,17200,10.1179649197423,10.1426579396807,10.027423846635,10.0932718998039,83586.374009838,0.0,1.0
2009-10-20,48.81,49.22,48.6,49.22,17500,10.0438858599272,10.12825367805,10.0006730750351,10.12825367805,85044.2758821028,0.0,1.0
2009-10-21,48.34,49.15,48.33,48.84,17200,9.94717153183533,10.1138494164192,9.9451137801738,10.0500591149118,83586.3740098379,0.0,1.0
2009-10-22,48.96,49.1,48.18,48.35,20500,10.0747521348502,10.1035606581116,9.91424750525085,9.94922928349686,99623.2946047485,0.0,1.0
2009-10-23,48.46,49.13,48.3,49.05,17300,9.97186455177369,10.1097339130962,9.93894052518921,10.0932718998039,84072.3413005928,0.0,1.0
2009-10-26,47.93,48.91,47.8825,48.46,10600,9.86280371371261,10.0644633765425,9.85302939332034,9.97186455177369,51512.5328200163,0.0,1.0
2009-10-27,47.7899,48.09,47.7899,48.06,13800,9.83397461293457,9.89572774029708,9.83397461293457,9.88955448531249,67063.4861241723,0.0,1.0
2009-10-28,46.77,47.55,46.77,47.55,23200,9.62410452097514,9.78460915057447,9.62410452097514,9.78460915057447,112744.41145513,0.0,1.0
2009-10-29,47.88,47.91,47.04,47.09,7500,9.85251495540496,9.85868821038954,9.67966381583645,9.6899525741441,36447.5468066153,0.0,1.0
2009-10-30,46.57,47.712,46.48,47.7,13900,9.58294948774454,9.81794472749126,9.56442972279078,9.81547542549742,67549.4534149272,0.0,1.0
2009-11-02,47.0,47.14,46.36,46.72,23400,9.67143280919033,9.70024133245175,9.53973670285242,9.61381576266749,113716.34603664,0.0,1.0
2009-11-03,47.1,47.1,46.44,46.44,16500,9.69201032580563,9.69201032580563,9.55619871614466,9.55619871614466,80184.6029745538,0.0,1.0
2009-11-04,47.04,47.77,46.81,47.77,24000,9.67966381583645,9.82987968712813,9.63233552762126,9.82987968712813,116632.149781169,0.0,1.0
2009-11-05,47.85,47.85,47.34,47.34,23900,9.84634170042037,9.84634170042037,9.74139636568234,9.74139636568234,116146.182490414,0.0,1.0
2009-11-06,48.05,48.11,47.68,47.69,14100,9.88749673365096,9.89984324362014,9.81135992217436,9.81341767383589,68521.3879964369,0.0,1.0
2009-11-09,49.26,49.26,48.34,48.34,17000,10.1364846846961,10.1364846846961,9.94717153183533,9.94717153183533,82614.439428328,0.0,1.0
2009-11-10,49.14,49.15,48.91,49.11,16900,10.1117916647577,10.1138494164192,10.0644633765425,10.1056184097731,82128.4721375734,0.0,1.0
2009-11-11,49.41,49.74,49.2,49.49,12100,10.167350959619,10.2352567644495,10.1241381747269,10.1838129729113,58802.0421813396,0.0,1.0
2009-11-12,48.9,49.52,48.81,49.19,31200,10.062405624881,10.1899862278959,10.0438858599272,10.1220804230654,151621.79471552,0.0,1.0
2009-11-13,49.22,49.33,48.86,49.1,17100,10.12825367805,10.1508889463268,10.0541746182349,10.1035606581116,83100.4067190827,0.0,1.0
2009-11-16,49.837,50.03,49.49,49.49,26300,10.2552169555663,10.2949315626339,10.1838129729113,10.1838129729113,127809.397468532,0.0,1.0
2009-11-17,49.89,49.89,49.4,49.57,14700,10.2661230393725,10.2661230393725,10.1652932079575,10.2002749862035,71437.1917409658,0.0,1.0
2009-11-18,49.82,49.93,49.47,49.93,10300,10.2517187777417,10.2743540460186,10.1796974695882,10.2743540460186,50054.630947752,0.0,1.0
2009-11-19,49.054,49.26,48.81,49.26,13500,10.0940950004686,10.1364846846961,10.0438858599272,10.1364846846961,65605.5842519074,0.0,1.0
2009-11-20,49.05,49.05,48.69,48.87,12600,10.0932718998039,10.0932718998039,10.0191928399889,10.0562323698964,61231.8786351141,0.0,1.0
2009-11-23,49.55,49.8,49.41,49.52,46300,10.1961594828804,10.2476032744187,10.167350959619,10.1899862278959,225002.855619506,0.0,1.0
2009-11-24,49.66,49.66,48.1,49.61,13400,10.2187947511573,10.2187947511573,9.89778549195861,10.2085059928496,65119.6169611526,0.0,1.0
2009-11-25,49.684,49.76,49.54,49.76,6100,10.2237333551449,10.2393722677726,10.1941017312189,10.2393722677726,29644.0047360473,0.0,1.0
2009-11-27,48.98,49.18,48.6,48.69,21100,10.0788676381732,10.1200226714038,10.0006730750351,10.0191928399889,102539.098349278,0.0,1.0
2009-11-30,49.08,49.112,48.67,48.91,40700,10.0994451547885,10.1060299601054,10.0150773366658,10.0644633765425,197788.687337233,0.0,1.0
2009-12-01,49.64,49.76,49.43,49.58,7300,10.2146792478342,10.2393722677726,10.1714664629421,10.202332737865,35475.6122251057,0.0,1.0
2009-12-02,49.71,49.97,49.56,49.74,11700,10.2290835094649,10.2825850526647,10.198217234542,10.2352567644495,56858.1730183201,0.0,1.0
2009-12-03,49.32,50.03,49.23,49.9,9400,10.1488311946653,10.2949315626339,10.1303114297115,10.268180791034,45680.9253309577,0.0,1.0
2009-12-04,49.55,50.08,49.24,49.94,15500,10.1961594828804,10.3052203209415,10.132369181373,10.2764117976801,75324.9300670054,0.0,1.0
2009-12-07,49.69,49.8,49.63,49.64,11200,10.2249680061419,10.2476032744187,10.2126214961727,10.2146792478342,54428.3365645454,0.0,1.0
2009-12-08,48.9375,49.31,48.86,49.31,6000,10.0701221936117,10.1467734430037,10.0541746182349,10.1467734430037,29158.0374452924,0.0,1.0
2009-12-09,49.17,49.17,48.68,48.75,259900,10.1179649197423,10.1179649197423,10.0171350883273,10.0315393499581,1263028.98867191,0.0,1.0
2009-12-10,49.49,49.58,49.46,49.48,10300,10.1838129729113,10.202332737865,10.1776397179267,10.1817552212497,50054.6309477516,0.0,1.0
2009-12-11,49.65,49.76,49.49,49.7,12500,10.2167369994957,10.2393722677726,10.1838129729113,10.2270257578034,60745.9113443592,0.0,1.0
2009-12-14,50.21,50.21,49.85,50.04,17400,10.3319710925414,10.3319710925414,10.2578920327263,10.2969893142954,84558.3085913478,0.0,1.0
2009-12-15,49.86,50.0,49.74,49.96,6300,10.2599497843879,10.2887583076493,10.2352567644495,10.2805273010032,30615.9393175568,0.0,1.0
2009-12-16,49.89,50.1891,49.85,50.04,12200,10.2661230393725,10.3276703915688,10.2578920327263,10.2969893142954,59288.0094720941,0.0,1.0
2009-12-17,49.27,49.63,49.27,49.63,7100,10.1385424363576,10.2126214961727,10.1385424363576,10.2126214961727,34503.6776435959,0.0,1.0
2009-12-18,49.5999,49.62,49.2501,49.61,7500,10.2064276636715,10.2105637445112,10.1344475105512,10.2085059928496,36447.5468066153,0.0,1.0
2009-12-21,50.08,50.23,49.03,49.03,87900,10.3052203209415,10.3360865958645,10.0891563964809,10.0891563964809,427165.248573533,0.0,1.0
2009-12-22,50.36,50.39,50.16,50.16,12100,10.3628373674644,10.369010622449,10.3216823342338,10.3216823342338,58802.0421813392,0.0,1.0
2009-12-23,50.41,50.46,50.24,50.46,9800,10.3998711356672,10.4101864214594,10.3647991639739,10.4101864214594,47502.319361028,0.129972,1.0
2009-12-24,50.69,50.69,50.4301,50.51,34000,10.4576367361034,10.4576367361034,10.4040178805557,10.4205017072516,164803.965130096,0.0,1.0
2009-12-28,50.71,50.8,50.6,50.8,4800,10.4617628504203,10.4803303648462,10.4390692216775,10.4803303648462,23266.4421360135,0.0,1.0
2009-12-29,50.78,50.86,50.752,50.86,2900,10.4762042505293,10.4927087077968,10.4704276904857,10.4927087077968,14056.8087905082,0.0,1.0
2009-12-30,50.63,50.63,50.494,50.6,3200,10.4452583931528,10.4452583931528,10.4172008157981,10.4390692216775,15510.9614240091,0.0,1.0
2009-12-31,50.15,50.66,50.15,50.66,4900,10.346231649548,10.4514475646281,10.346231649548,10.4514475646281,23751.1596805138,0.0,1.0
2010-01-04,50.87,50.92,50.39,50.58,10900,10.4947717649552,10.5050870507474,10.3957450213504,10.4349431073606,52834.212350531,0.0,1.0
2010-01-05,51.1,51.12,50.85,50.96,11700,10.5422220795992,10.5463481939161,10.4906456506384,10.5133392793811,56711.9527065332,0.0,1.0
2010-01-06,51.18,51.2899,51.05,51.12,13600,10.5587265368667,10.5813995350379,10.531906793807,10.5463481939161,65921.5860520384,0.0,1.0
2010-01-07,51.38,51.42,51.0875,51.17,12800,10.5999876800354,10.6082399086691,10.5396432581512,10.5566634797083,62043.8456960361,0.0,1.0
2010-01-08,51.33,51.37,51.102,51.3,7800,10.5896723942432,10.5979246228769,10.5426346910309,10.5834832227679,37807.9684710221,0.0,1.0
2010-01-11,51.65,51.68,51.43,51.68,4400,10.6556902233131,10.6618793947884,10.6103029658275,10.6618793947884,21327.5719580125,0.0,1.0
2010-01-12,51.26,51.49,51.08,51.42,20800,10.5752309941342,10.6226813087781,10.5380959652823,10.6082399086691,100821.249256059,0.0,1.0
2010-01-13,51.68,51.6999,51.2,51.23,8100,10.6618793947884,10.6659848785337,10.5628526511836,10.5690418226589,39262.1211045229,0.0,1.0
2010-01-14,51.72,53.11,51.53,53.11,4200,10.6701316234221,10.9568965684445,10.6309335374119,10.9568965684445,20358.136869012,0.0,1.0
2010-01-15,51.136,51.62,51.04,51.62,4200,10.5496490853696,10.6495010518378,10.5298437366486,10.6495010518378,20358.1368690119,0.0,1.0
2010-01-19,51.67,51.686,50.99,51.15,11800,10.65981633763,10.6631172290835,10.5195284508564,10.5525373653914,57196.6702510332,0.0,1.0
2010-01-20,51.16,51.41,50.77,51.41,11400,10.5546004225498,10.6061768515107,10.4741411933709,10.6061768515107,55257.8000730324,0.0,1.0
2010-01-21,50.29,51.43,50.1501,51.43,13400,10.375114449766,10.6103029658275,10.3462522801195,10.6103029658275,64952.1509630382,0.0,1.0
2010-01-22,49.35,50.25,49.26,50.1497,10000,10.1811870768732,10.3668622211323,10.1626195624473,10.3461697578332,48471.7544500284,0.0,1.0
2010-01-25,49.46,49.69,49.35,49.67,20300,10.203880705616,10.25133102026,10.1811870768732,10.2472049059431,98397.6615335574,0.0,1.0
2010-01-26,49.3205,49.81,49.25,49.25,9600,10.1751010582558,10.2760877061612,10.1605565052889,10.1605565052889,46532.8842720273,0.0,1.0
2010-01-27,49.69,49.69,49.09,49.4,18900,10.25133102026,10.25133102026,10.1275475907539,10.1915023626654,91611.6159105533,0.0,1.0
2010-01-28,49.1,49.7,48.85,49.7,7100,10.1296106479124,10.2533940774184,10.0780342189515,10.2533940774184,34414.94565952,0.0,1.0
2010-01-29,48.682,49.59,48.6,49.25,15000,10.0433748586898,10.2307004486756,10.0264577899906,10.1605565052889,72707.6316750425,0.0,1.0
2010-02-01,49.14,49.14,48.79,48.81,15600,10.1378628765461,10.1378628765461,10.0656558760009,10.0697819903178,75615.9369420441,0.0,1.0
2010-02-02,49.83,49.83,49.2295,49.31,6200,10.2802138204781,10.2802138204781,10.1563272381141,10.1729348482395,30052.4877590174,0.0,1.0
2010-02-03,49.715,49.8,49.46,49.71,18100,10.2564886631561,10.2740246490028,10.203880705616,10.2554571345768,87733.875554551,0.0,1.0
2010-02-04,48.2,49.2,48.2,49.2,27100,9.94393550365327,10.1502412194967,9.94393550365327,10.1502412194967,131358.454559577,0.0,1.0
2010-02-05,48.26,48.26,47.31,48.2098,15800,9.95631384660387,9.95631384660387,9.76032341655262,9.94595729966853,76585.3720310448,0.0,1.0
2010-02-08,47.88,48.4,46.96,48.32,19500,9.87791767458337,9.98519664682195,9.68811641600742,9.96869218955448,94519.9211775553,0.0,1.0
2010-02-09,48.38,48.66,48.08,48.27,15800,9.98107053250508,10.0388361329412,9.91917881775206,9.95837690376231,76585.3720310448,0.0,1.0
2010-02-10,48.2901,48.47,47.97,48.341,6400,9.96252364865076,9.99963804693099,9.89648518900928,9.97302460958719,31021.9228480181,0.0,1.0
2010-02-11,48.7,48.77,48.06,48.3099,19400,10.047088361575,10.061529761684,9.91505270343519,9.96660850182446,94035.2036330548,0.0,1.0
2010-02-12,48.69,48.69,47.48,48.17,18400,10.0450253044165,10.0450253044165,9.795395388246,9.93774633217796,89188.0281880525,0.0,1.0
2010-02-16,49.51,50.5,48.9225,50.5,13700,10.2141959914082,10.4184386500932,10.0929913833501,10.4184386500932,66406.3035965385,0.0,1.0
2010-02-17,49.77,49.77,49.6302,49.76,1600,10.2678354775275,10.2678354775275,10.2389939384525,10.265772420369,7755.4807120045,0.0,1.0
2010-02-18,50.13,50.14,49.69,49.81,3400,10.3421055352311,10.3441685923895,10.25133102026,10.2760877061612,16480.3965130096,0.0,1.0
2010-02-19,50.22,50.3199,50.17,50.3199,3100,10.360673049657,10.3812829906698,10.3503577638648,10.3812829906698,15026.2438795088,0.0,1.0
2010-02-22,50.09,50.3491,50.08,50.156,4600,10.3338533065973,10.3873071175724,10.3317902494389,10.347469483843,22297.0070470131,0.0,1.0
2010-02-23,49.6,50.17,49.5,50.08,23000,10.2327635058341,10.3503577638648,10.2121329342497,10.3317902494389,111485.035235065,0.0,1.0
2010-02-24,50.06,50.06,49.68,49.75,8300,10.327664135122,10.327664135122,10.2492679631015,10.2637093632106,40231.5561935237,0.0,1.0
2010-02-25,49.97,49.97,49.33,49.55,12900,10.3090966206961,10.3090966206961,10.1770609625563,10.2224482200419,62528.5632405368,0.0,1.0
2010-02-26,50.2,50.37,49.82,49.82,262000,10.3565469353401,10.3916189070335,10.2781507633196,10.2781507633196,1269959.96659075,0.0,1.0
2010-03-01,50.73,50.76,50.39,50.4899,50100,10.4658889647371,10.4720781362124,10.3957450213504,10.4163549623631,242843.489794643,0.0,1.0
2010-03-02,50.87,51.06,50.8,51.0,191300,10.4947717649552,10.5339698509655,10.4803303648462,10.5215915080149,927264.662629044,0.0,1.0
2010-03-03,50.84,51.234,50.74,51.04,16200,10.4885825934799,10.5698670455222,10.4679520218956,10.5298437366486,78524.242209046,0.0,1.0
2010-03-04,51.1,51.12,50.82,51.12,9200,10.5422220795992,10.5463481939161,10.4844564791631,10.5463481939161,44594.0140940261,0.0,1.0
2010-03-05,51.79,51.79,51.27,51.27,6800,10.6845730235312,10.6845730235312,10.5772940512926,10.5772940512926,32960.7930260192,0.0,1.0
2010-03-08,51.79,51.8499,51.72,51.79,10400,10.6845730235312,10.6969307359102,10.6701316234221,10.6845730235312,50410.6246280293,0.0,1.0
2010-03-09,51.78,52.0,51.6195,51.64,9500,10.6825099663727,10.7278972238583,10.6493978989799,10.6536271661547,46048.1667275271,0.0,1.0
2010-03-10,52.14,52.1745,51.95,51.95,77600,10.7567800240764,10.763897571273,10.7175819380661,10.7175819380661,376140.814532219,0.0,1.0
2010-03-11,52.38,52.38,52.0,52.05,10400,10.8062933958788,10.8062933958788,10.7278972238583,10.7382125096505,50410.6246280295,0.0,1.0
2010-03-12,52.24,52.42,52.23,52.42,6500,10.7774105956607,10.8145456245125,10.7753475385023,10.8145456245125,31506.6403925185,0.0,1.0
2010-03-15,52.26,52.3391,51.94,52.24,5700,10.7815367099776,10.7978554921008,10.7155188809077,10.7774105956607,27628.9000365161,0.0,1.0
2010-03-16,52.76,52.83,52.19,52.19,6400,10.8846895678993,10.8991309680083,10.7670953098685,10.7670953098685,31021.9228480181,0.0,1.0
2010-03-17,53.05,53.246,52.95,52.97,10000,10.9445182254939,10.9849541457992,10.9238876539096,10.9280137682264,48471.7544500283,0.0,1.0
2010-03-18,53.14,53.22,52.93,53.09,5000,10.9630857399198,10.9795901971873,10.9197615395927,10.9527704541276,24235.8772250142,0.0,1.0
2010-03-19,52.84,53.2,52.67,53.2,5600,10.9011940251668,10.9754640828704,10.8661220534734,10.9754640828704,27144.1824920158,0.0,1.0
2010-03-22,53.27,53.3,52.72,52.73,10300,10.9899054829795,10.9960946544548,10.8764373392656,10.878500396424,49925.907083529,0.0,1.0
2010-03-23,53.66,53.68,53.23,53.57,38700,11.0703647121584,11.0744908264753,10.9816532543457,11.0517971977325,187585.689721609,0.0,1.0
2010-03-24,53.28,53.48,53.1506,53.48,3300,10.996386370737,11.0376640973538,10.9696796816158,11.0376640973538,15989.2526573906,0.021414,1.0
2010-03-25,53.18,53.77,53.18,53.65,8500,10.9757475074285,11.0975168009483,10.9757475074285,11.0727501649782,41184.4386629759,0.0,1.0
2010-03-26,53.15,53.465,52.16,53.34,7100,10.969555848436,11.0345682678576,10.7652311016824,11.008769688722,34401.1193537798,0.0,1.0
2010-03-29,53.52,53.53,53.32,53.49,10400,11.0459196426772,11.0479835290081,11.0046419160603,11.0397279836847,50390.3720111705,0.0,1.0
2010-03-30,53.54,53.68,53.29,53.47,7900,11.0500474153389,11.0789418239707,10.9984502570678,11.035600211023,38277.3018161776,0.0,1.0
2010-03-31,53.34,53.54,53.19,53.34,7400,11.008769688722,11.0500474153389,10.9778113937594,11.008769688722,35854.6877771791,0.0,1.0
2010-04-01,53.61,53.83,53.37,53.8,11400,11.0644946196548,11.1099001189334,11.0149613477146,11.1037084599408,55235.6000891677,0.0,1.0
2010-04-05,54.08,54.1,53.6701,53.71,28700,11.1614972772045,11.1656250498662,11.0768985765032,11.0851334829633,139058.045838518,0.0,1.0
2010-04-06,54.17,54.27,53.97,53.97,9700,11.1800722541821,11.2007111174905,11.1387945275652,11.1387945275652,46998.7123565724,0.0,1.0
2010-04-07,53.93,54.22,53.81,54.03,20300,11.1305389822418,11.1903916858363,11.1057723462717,11.1511778455503,98358.1299833425,0.0,1.0
2010-04-08,54.2299,54.27,53.63,53.74,35000,11.1924349333038,11.2007111174905,11.0686223923165,11.0913251419558,169582.982729901,0.0,1.0
2010-04-09,54.44,54.46,54.11,54.19,20200,11.2357971851149,11.2399249577766,11.167688936197,11.1842000268438,97873.6071755423,0.0,1.0
2010-04-12,54.58,54.636,54.43,54.49,33600,11.2646915937467,11.2762493571994,11.233733298784,11.2461166167691,162799.663420704,0.0,1.0
2010-04-13,54.65,54.7,54.21,54.52,42900,11.2791387980626,11.2894582297168,11.1883277995055,11.2523082757616,207860.284546078,0.0,1.0
2010-04-14,55.283,55.3,54.81,54.92,49100,11.409782802805,11.4132914095674,11.3121609793561,11.3348637289954,237900.698629661,0.0,1.0
2010-04-15,55.45,55.53,55.21,55.27,45600,11.4442497045301,11.4607607951769,11.3947164325899,11.4070997505749,220942.400356671,0.0,1.0
2010-04-16,54.46,55.28,54.2,55.28,32700,11.2399249577766,11.4091636369058,11.1862639131746,11.4091636369058,158438.958150506,0.0,1.0
2010-04-19,54.63,54.63,53.17,53.31,44800,11.2750110254009,11.2750110254009,10.9736836210977,11.0025780297295,217066.217894273,0.0,1.0
2010-04-20,55.11,55.159,54.84,55.03,44400,11.3740775692814,11.3841906123026,11.3183526383486,11.3575664786347,215128.126663074,0.0,1.0
2010-04-21,55.06,55.27,54.76,55.15,71600,11.3637581376272,11.4070997505749,11.3018415477019,11.3823331146048,346918.330384597,0.0,1.0
2010-04-22,55.2,55.23,54.42,54.81,48000,11.392652546259,11.3988442052515,11.2316694124532,11.3121609793561,232570.947743864,0.0,1.0
2010-04-23,55.4,55.42,55.05,55.15,23600,11.4339302728759,11.4380580455376,11.3616942512963,11.3823331146048,114347.382640733,0.0,1.0
2010-04-26,55.26,55.51,55.23,55.4,16800,11.4050358642441,11.4566330225152,11.3988442052515,11.4339302728759,81399.8317103521,0.0,1.0
2010-04-27,53.79,54.9795,53.71,54.79,37000,11.10164457361,11.3471438526639,11.0851334829633,11.3080332066944,179273.438885895,0.0,1.0
2010-04-28,54.14,54.354,53.37,54.0,53000,11.1738805951895,11.2180477626696,11.0149613477146,11.1449861865577,256797.08813385,0.0,1.0
2010-04-29,54.845,55.0,54.55,54.6,27600,11.319384581514,11.3513748196421,11.2584999347541,11.2688193664084,133728.294952722,0.0,1.0
2010-04-30,54.002,55.015,54.002,54.97,38400,11.1453989638239,11.3544706491384,11.1453989638239,11.3451831606496,186056.758195091,0.0,1.0
2010-05-03,54.66,54.74,54.1101,54.33,9500,11.2812026843934,11.2977137750402,11.1677095750603,11.2130944354756,46029.6667409732,0.0,1.0
2010-05-04,53.36,54.03,53.15,54.03,12600,11.0128974613837,11.1511778455503,10.969555848436,11.1511778455503,61049.8737827643,0.0,1.0
2010-05-05,53.155,53.499,52.74,53.0,18900,10.9705877916014,11.0415854813824,10.8849365088714,10.9385975534733,91574.8106741464,0.0,1.0
2010-05-07,50.6,51.219,49.98,51.0,14500,10.4432648340708,10.57101939795,10.3153038815584,10.5258202873045,70255.8071309586,0.0,1.0
2010-05-10,52.42,52.88,52.01,52.88,37300,10.8188921462844,10.9138309175032,10.7342728067198,10.9138309175032,180727.007309294,0.0,1.0
2010-05-11,52.47,53.1,51.94,51.94,33100,10.8292115779386,10.9592364167818,10.7198256024039,10.7198256024039,160377.049381706,0.0,1.0
2010-05-12,53.08,53.139,52.68,52.73,6600,10.9551086441201,10.9672855734721,10.8725531908863,10.8828726225405,31978.5053147812,0.0,1.0
2010-05-13,52.5,53.239,52.5,52.92,10100,10.8354032369311,10.9879244367805,10.8354032369311,10.9220864628266,48936.8035877714,0.0,1.0
2010-05-14,51.53,52.09,51.19,52.09,62100,10.6352062628393,10.7507838973665,10.5650341275906,10.7507838973665,300888.663643622,0.0,1.0
2010-05-17,51.71,51.73,50.77,51.63,10000,10.6723562167944,10.6764839894561,10.4783509016951,10.6558451261477,48452.2807799718,0.0,1.0
2010-05-18,50.95,52.14,50.82,52.05,32700,10.5155008556503,10.7611033290207,10.4886703333493,10.7425283520431,158438.958150507,0.0,1.0
2010-05-19,50.71,51.02,49.84,50.66,46500,10.46596758371,10.5299480599662,10.2864094729266,10.4556481520558,225303.105626869,0.0,1.0
2010-05-20,48.88,49.78,48.88,49.67,95800,10.0882763851656,10.2740261549416,10.0882763851656,10.2513234053023,464172.849872127,0.0,1.0
2010-05-21,49.53,49.61,46.55,48.14,37300,10.2224289966705,10.2389400873172,9.60739087007893,9.93554879668313,180727.007309293,0.0,1.0
2010-05-24,49.41,49.55,49.41,49.55,2600,10.1976623607003,10.2265567693321,10.1976623607003,10.2265567693321,12597.5930027926,0.0,1.0
2010-05-25,48.96,48.96,47.5,47.85,70700,10.1047874758123,10.1047874758123,9.80346007150911,9.87569609308865,342557.625114401,0.0,1.0
2010-05-26,48.67,49.72,48.55,49.2,283500,10.0449347722179,10.2616428369565,10.0201681362477,10.1543207477526,1373622.16011219,0.0,1.0
2010-05-27,50.382,50.382,49.44,49.7,76500,10.3982721120584,10.3982721120584,10.2038540196929,10.2575150642948,370659.947966781,0.0,1.0
2010-05-28,50.037,50.47,49.7,50.47,14300,10.3270680336442,10.4164343117698,10.2575150642948,10.4164343117698,69286.7615153597,0.0,1.0
2010-06-01,48.85,50.0,48.85,49.49,12100,10.0820847261731,10.3194316542201,10.0820847261731,10.2141734513471,58627.2597437654,0.0,1.0
2010-06-02,49.85,49.85,48.97,49.21,6700,10.2884733592575,10.2884733592575,10.1068513621432,10.1563846340834,32463.0281225808,0.0,1.0
2010-06-03,50.24,50.4,49.89,50.23,9000,10.3689649261604,10.4019871074539,10.2967289045808,10.3669010398295,43607.0527019743,0.0,1.0
2010-06-04,48.62,49.65,48.49,49.33,72800,10.0346153405636,10.2471956326406,10.0077848182627,10.1811512700536,352732.604078195,0.0,1.0
2010-06-07,47.95,48.8,47.95,48.67,11100,9.89633495639709,10.0717652945188,9.89633495639709,10.0449347722179,53782.0316657685,0.0,1.0
2010-06-08,48.4699,48.4699,47.67,48.03,10200,10.0036364067377,10.0036364067377,9.83854613913346,9.91284604704385,49421.3263955709,0.0,1.0
2010-06-09,48.06,49.02,48.05,48.61,5100,9.91903770603638,10.1171707937974,9.91697381970553,10.0325514542328,24710.6631977855,0.0,1.0
2010-06-10,49.52,49.555,48.93,49.2,18600,10.2203651103396,10.2275887124976,10.0985958168198,10.1543207477526,90121.2422507472,0.0,1.0
2010-06-11,49.38,49.56,49.07,49.2,16400,10.1914707017078,10.228620655663,10.1274902254516,10.1543207477526,79461.7404791533,0.0,1.0
2010-06-14,50.08,50.38,49.9,49.99,5600,10.3359427448669,10.3978593347922,10.2987927909117,10.3173677678893,27133.277236784,0.0,1.0
2010-06-15,50.84,50.84,50.0,50.0,8500,10.492798106011,10.492798106011,10.3194316542201,10.3194316542201,41184.4386629759,0.0,1.0
2010-06-16,50.876,50.95,50.54,50.57,19300,10.5002280968021,10.5155008556503,10.4308815160857,10.4370731750782,93512.9019053448,0.0,1.0
2010-06-17,51.01,51.15,50.6,51.15,20500,10.5278841736354,10.5567785822672,10.4432648340708,10.5567785822672,99327.1755989415,0.0,1.0
2010-06-18,51.07,51.07,51.0,51.04,800,10.5402674916204,10.5402674916204,10.5258202873045,10.5340758326279,3876.18246239774,0.0,1.0
2010-06-21,50.8,51.5035,50.58,51.5035,4400,10.4845425606876,10.6297369640625,10.4391370614091,10.6297369640625,21319.0035431876,0.0,1.0
2010-06-22,50.15,50.84,50.15,50.67,29800,10.3764939834953,10.5192612985224,10.3764939834953,10.4840867426462,144024.561897022,0.12648,1.0
2010-06-23,49.84,50.04,49.141,50.04,10400,10.3123521463092,10.3537339767518,10.1677226489121,10.3537339767518,50263.6054942628,0.0,1.0
2010-06-24,48.93,49.65,48.93,49.55,11900,10.1240648177951,10.2730394073887,10.1240648177951,10.2523484921673,57513.1639790124,0.0,1.0
2010-06-25,49.13,49.31,48.64,49.1,8300,10.1654466482378,10.2026902956362,10.0640611636533,10.1592393736714,40114.2236156135,0.0,1.0
2010-06-28,49.03,49.41,48.7901,49.15,12900,10.1447557330164,10.2233812108575,10.0951182274005,10.169584831282,62346.2029688456,0.0,1.0
2010-06-29,47.228,48.36,47.22,48.33,15400,9.77190544072813,10.0061266010335,9.77025016751042,9.99991932646715,74428.8004434278,0.0,1.0
2010-06-30,46.96,47.71,46.89,47.39,4000,9.71645378793498,9.87163565209493,9.70197014728005,9.80542472338668,19332.1559593319,0.0,1.0
2010-07-01,46.9,47.14,46.12,46.2,47500,9.70403923880218,9.75369743533336,9.54265010007583,9.55920283225289,229569.352017066,0.0,1.0
2010-07-02,46.72,47.06,46.36,46.6,13000,9.66679559140379,9.7371447031563,9.59230829660702,9.6419664931382,62829.5068678286,0.0,1.0
2010-07-06,46.9,47.57,46.59,47.33,7500,9.70403923880218,9.84266837078507,9.63989740161607,9.79301017425388,36247.7924237473,0.0,1.0
2010-07-07,48.17,48.17,47.03,47.43,13700,9.96681386211303,9.96681386211303,9.7309374285899,9.81370108947521,66212.6341607117,0.0,1.0
2010-07-08,48.79,48.85,48.39,48.85,5400,10.0950975364853,10.107512085618,10.0123338755999,10.107512085618,26098.4105450979,0.0,1.0
2010-07-09,49.0,49.0,48.78,48.93,1300,10.13854845845,10.13854845845,10.0930284449631,10.1240648177951,6282.95068678289,0.0,1.0
2010-07-12,49.31,49.4,49.03,49.2,5700,10.2026902956362,10.2213121193353,10.1447557330164,10.1799302888927,27548.3222420478,0.0,1.0
2010-07-13,50.08,50.26,49.65,49.66,88700,10.3620103428404,10.3992539902388,10.2730394073887,10.2751084989108,428690.558398183,0.0,1.0
2010-07-14,50.01,51.26,49.91,49.96,12900,10.3475267021854,10.606163142452,10.3268357869641,10.3371812445748,62346.2029688455,0.0,1.0
2010-07-15,50.19,50.19,49.43,49.91,5500,10.3847703495838,10.3847703495838,10.2275193939017,10.3268357869641,26581.7144440814,0.0,1.0
2010-07-16,48.68,49.86,48.65,49.86,11900,10.0723375297418,10.3164903293534,10.0661302551754,10.3164903293534,57513.1639790123,0.0,1.0
2010-07-19,48.85,48.89,48.46,48.46,6700,10.107512085618,10.1157884517066,10.0268175162549,10.0268175162549,32381.3612318811,0.0,1.0
2010-07-20,49.33,49.3775,48.23,48.37,17800,10.2068284786804,10.2166566634105,9.97922841124582,10.0081956925557,86028.094019027,0.0,1.0
2010-07-21,48.76,49.77,48.72,49.77,2900,10.0888902619189,10.2978685056543,10.0806138958303,10.2978685056543,14015.8130705156,0.0,1.0
2010-07-22,49.65,49.8,49.5,49.5,3100,10.2730394073887,10.3040757802206,10.2420030345567,10.2420030345567,14982.4208684822,0.0,1.0
2010-07-23,50.14,50.14,49.51,49.53,7300,10.3744248919732,10.3744248919732,10.2440721260788,10.2482103091231,35281.1846257806,0.0,1.0
2010-07-26,50.609,50.639,50.19,50.27,22500,10.4714652843612,10.4776725589276,10.3847703495838,10.4013230817609,108743.377271242,0.0,1.0
2010-07-27,50.82,51.11,50.65,51.11,44100,10.5151231154782,10.57512676962,10.4799485596019,10.57512676962,213137.019451634,0.0,1.0
2010-07-28,50.402,50.6722,50.26,50.65,1700,10.428635089853,10.4845419427811,10.3992539902388,10.4799485596019,8216.16628271608,0.0,1.0
2010-07-29,50.37,50.874,49.914,50.56,5200,10.4220139969822,10.5262962096977,10.327663423573,10.4613267359027,25131.8027471315,0.0,1.0
2010-07-30,50.25,50.35,49.82,49.82,10600,10.3971848987166,10.4178758139379,10.3082139632649,10.3082139632649,51230.2132922296,0.0,1.0
2010-08-02,51.35,51.35,50.75,50.75,3200,10.6247849661512,10.6247849661512,10.5006394748233,10.5006394748233,15465.7247674655,0.0,1.0
2010-08-03,51.1599,51.1599,50.58,51.11,53000,10.5854515363155,10.5854515363155,10.465464918947,10.57512676962,256151.066461147,0.0,1.0
2010-08-04,51.45,51.45,51.18,51.18,7900,10.6454758813725,10.6454758813725,10.589610410275,10.589610410275,38181.0080196806,0.0,1.0
2010-08-05,51.1,51.2099,51.07,51.11,2600,10.5730576780979,10.5957969939261,10.5668504035315,10.57512676962,12565.9013735657,0.0,1.0
2010-08-06,51.0,51.07,50.44,50.66,3400,10.5523667628766,10.5668504035315,10.4364976376371,10.4820176511241,16432.3325654321,0.0,1.0
2010-08-09,51.37,51.45,51.07,51.37,9200,10.6289231491955,10.6454758813725,10.5668504035315,10.6289231491955,44463.9587064632,0.0,1.0
2010-08-10,50.9501,52.1,50.629,50.95,9900,10.5420419961811,10.7799668303112,10.4756034674054,10.5420213052659,47847.0859993465,0.0,1.0
2010-08-11,49.42,50.35,49.4001,50.35,12200,10.2254503023796,10.4178758139379,10.2213328102506,10.4178758139379,58963.0756759623,0.0,1.0
2010-08-12,49.2,49.27,48.18,49.1,4300,10.1799302888927,10.1944139295476,9.96888295363516,10.1592393736714,20782.0676562818,0.0,1.0
2010-08-13,49.005,49.28,48.84,48.84,25300,10.1395830042111,10.1964830210698,10.1054429940959,10.1054429940959,122275.886442774,0.0,1.0
2010-08-16,48.95,48.992,48.44,48.61,6500,10.1282030008394,10.1368931852323,10.0226793332106,10.0578538890869,31414.7534339142,0.0,1.0
2010-08-17,49.44,49.74,49.266,49.28,2700,10.2295884854239,10.2916612310879,10.1935862929388,10.1964830210698,13049.205272549,0.0,1.0
2010-08-18,49.59,49.655,49.39,49.39,1300,10.2606248582559,10.2740739531497,10.2192430278132,10.2192430278132,6282.95068678284,0.0,1.0
2010-08-19,48.677,49.34,48.58,49.18,6300,10.0717168022852,10.2088975702025,10.0516466145205,10.1757921058484,30448.1456359476,0.0,1.0
2010-08-20,48.42,48.47,48.15,48.41,7700,10.0185411501663,10.028886607777,9.96267567906876,10.0164720586442,37214.400221714,0.0,1.0
2010-08-23,48.251,48.77,48.251,48.77,2500,9.9835735034423,10.090959353441,9.9835735034423,10.090959353441,12082.5974745824,0.0,1.0
2010-08-24,47.51,47.84,47.36,47.56,4800,9.83025382165227,9.89853384188265,9.79921744882028,9.84059927926294,23198.5871511983,0.0,1.0
2010-08-25,47.682,47.8499,47.07,47.12,8500,9.86584219583295,9.90058224248956,9.73921379467843,9.7495592522891,41080.8314135803,0.0,1.0
2010-08-26,47.36,48.05,47.36,48.01,2200,9.79921744882028,9.94198476384743,9.79921744882028,9.9337083977589,10632.6857776325,0.0,1.0
2010-08-27,48.07,48.23,46.94,47.63,6000,9.9461229468917,9.97922841124582,9.71231560489071,9.85508291991786,28998.2339389978,0.0,1.0
2010-08-30,47.42,48.06,47.42,48.06,14400,9.81163199795308,9.94405385536957,9.81163199795308,9.94405385536957,69595.7614535948,0.0,1.0
2010-08-31,47.35,47.61,46.99,47.09,19200,9.79714835729815,9.8509447368736,9.72266106250137,9.7433519777227,92794.348604793,0.0,1.0
2010-09-01,48.76,48.76,47.78,47.78,11300,10.0888902619189,10.0888902619189,9.88611929274985,9.88611929274985,54613.3405851123,0.0,1.0
2010-09-02,49.14,49.14,48.76,48.76,5000,10.1675157397599,10.1675157397599,10.0888902619189,10.0888902619189,24165.1949491648,0.0,1.0
2010-09-03,49.96,49.9705,49.49,49.5,6500,10.3371812445748,10.339353790673,10.2399339430345,10.2420030345567,31414.7534339142,0.0,1.0
2010-09-07,49.42,49.63,49.354,49.63,149500,10.2254503023796,10.2689012243444,10.2117942983335,10.2689012243444,722539.32898003,0.0,1.0
2010-09-08,49.56,49.78,49.32,49.32,8100,10.2544175836895,10.2999375971764,10.2047593871583,10.2047593871583,39147.6158176469,0.0,1.0
2010-09-09,49.869,50.15,49.869,49.98,1700,10.3183525117234,10.3764939834953,10.3183525117234,10.341319427619,8216.16628271602,0.0,1.0
2010-09-10,50.036,50.09,49.77,49.77,6600,10.352906340143,10.3640794343625,10.2978685056543,10.2978685056543,31898.0573328976,0.0,1.0
2010-09-13,50.775,50.775,50.55,50.77,11500,10.5058122036286,10.5058122036286,10.4592576443806,10.5047776578675,55579.9483830791,0.0,1.0
2010-09-14,50.96,51.0,50.45,50.76,5100,10.544090396788,10.5523667628766,10.4385667291593,10.5027085663454,24648.4988481482,0.0,1.0
2010-09-15,51.0,51.0,50.39,50.39,3700,10.5523667628766,10.5523667628766,10.4261521800265,10.4261521800265,17882.2442623819,0.0,1.0
2010-09-16,50.9,50.93,50.71,50.84,5800,10.5316758476552,10.5378831222216,10.4923631087347,10.5192612985224,28031.6261410314,0.0,1.0
2010-09-17,50.94,51.43,50.84,51.43,3300,10.5399522137438,10.6413376983283,10.5192612985224,10.6413376983283,15949.0286664488,0.0,1.0
2010-09-20,51.82,51.82,51.12,51.12,3900,10.7220322676914,10.7220322676914,10.5771958611422,10.5771958611422,18848.8520603487,0.0,1.0
2010-09-21,51.56,51.93,50.95,51.6,13100,10.6779117877101,10.7545376093054,10.5515827304854,10.686195660315,63255.4392121316,0.046764,1.0
2010-09-22,51.298,51.56,51.18,51.3,8500,10.623652422148,10.6779117877101,10.5992149979636,10.6240666157783,41043.6055956581,0.0,1.0
2010-09-23,50.88,51.342,50.88,51.31,32100,10.5370859534269,10.6327646820134,10.5370859534269,10.6261375839295,154999.969367131,0.0,1.0
2010-09-24,51.95,52.03,51.74,51.77,34500,10.7586795456078,10.7752472908176,10.7151892144321,10.7214021188858,166588.752123553,0.0,1.0
2010-09-27,51.72,52.07,51.72,51.89,10800,10.7110472781297,10.7835311634225,10.7110472781297,10.7462537367005,52149.5224038947,0.0,1.0
2010-09-28,52.036,52.1,51.51,51.51,3200,10.7764898717084,10.7897440678762,10.667556946954,10.667556946954,15451.7103418947,0.0,1.0
2010-09-29,51.88,52.1,51.81,52.04,2600,10.7441827685493,10.7897440678762,10.7296859914907,10.7773182589688,12554.5146527894,0.0,1.0
2010-09-30,51.83,52.39,51.72,52.02,15000,10.7338279277931,10.8498021442617,10.7110472781297,10.7731763226664,72429.8922276319,0.0,1.0
2010-10-01,52.0,52.3,51.7101,52.3,15900,10.769034386364,10.8311634309007,10.70899701966,10.8311634309007,76775.6857612892,0.0,1.0
2010-10-04,51.47,52.01,51.3,51.95,15300,10.6592730743491,10.7711053545152,10.6240666157783,10.7586795456078,73878.4900721842,0.0,1.0
2010-10-05,52.76,52.78,52.01,52.12,10600,10.926427965857,10.9305699021594,10.7711053545152,10.7938860041786,51183.7905075262,0.0,1.0
2010-10-06,52.63,52.75,52.48,52.63,12000,10.8995053798911,10.9243569977057,10.8684408576227,10.8995053798911,57943.9137821051,0.0,1.0
2010-10-07,52.45,52.98,51.6801,52.98,33300,10.862227953169,10.9719892651839,10.7027841152063,10.9719892651839,160794.360745343,0.0,1.0
2010-10-08,52.79,52.89,52.37,52.43,4200,10.9326408703106,10.9533505518229,10.8456602079592,10.8580860168666,20280.3698237369,0.0,1.0
2010-10-11,52.91,53.03,52.89,52.96,1300,10.9574924881253,10.98234410594,10.9533505518229,10.9678473288814,6277.25732639475,0.0,1.0
2010-10-12,53.1,53.17,52.64,52.64,700,10.9968408829986,11.0113376600571,10.9015763480423,10.9015763480423,3380.06163728947,0.0,1.0
2010-10-13,53.53,53.83,53.16,53.16,30200,11.0858925135012,11.1480215580379,11.0092666919059,11.0092666919059,145825.516351632,0.0,1.0
2010-10-14,53.16,53.46,52.9144,53.46,5200,11.0092666919059,11.0713957364426,10.9584037141119,11.0713957364426,25109.029305579,0.0,1.0
2010-10-15,53.61,53.87,53.188,53.87,36500,11.102460258711,11.1563054306428,11.0150654027293,11.1563054306428,176246.071087237,0.0,1.0
2010-10-18,53.88,53.97,53.46,53.55,23600,11.158376398794,11.177015112155,11.0713957364426,11.0900344498036,113956.363771474,0.0,1.0
2010-10-19,52.97,53.4,52.71,53.24,6000,10.9699182970327,11.0589699275353,10.9160731251008,11.0258344371157,28971.9568910525,0.0,1.0
2010-10-20,53.52,53.67,52.88,52.88,11200,11.08382154535,11.1148860676183,10.9512795836716,10.9512795836716,54080.9861966315,0.0,1.0
2010-10-21,53.49,53.9607,53.134,53.88,15100,11.0776086408963,11.1750891117744,11.0038821747127,11.158376398794,72912.7581758158,0.0,1.0
2010-10-22,53.49,53.75,53.4,53.75,9100,11.0776086408963,11.1314538128281,11.0589699275353,11.1314538128281,43940.8012847632,0.0,1.0
2010-10-25,53.64,54.07,53.64,53.98,4600,11.1086731631647,11.1977247936673,11.1086731631647,11.1790860803063,22211.8336164736,0.0,1.0
2010-10-26,53.54,53.71,53.33,53.36,23200,11.0879634816524,11.1231699402232,11.0444731504767,11.0506860549304,112024.899978737,0.0,1.0
2010-10-27,53.46,53.47,53.07,53.29,7200,11.0713957364426,11.0734667045939,10.9906279785449,11.0361892778718,34766.3482692633,0.0,1.0
2010-10-28,53.66,53.76,53.33,53.61,6000,11.1128150994671,11.1335247809793,11.0444731504767,11.102460258711,28971.9568910527,0.0,1.0
2010-10-29,53.69,53.84,53.57,53.68,6300,11.1190280039208,11.1500925261891,11.0941763861061,11.1169570357696,30420.5547356052,0.0,1.0
2010-11-01,53.73,54.61,52.6008,54.61,8300,11.1273118765257,11.3095570738334,10.8934581528895,11.3095570738334,40077.8736992894,0.0,1.0
2010-11-02,54.2,55.16,54.16,54.19,11700,11.2246473796332,11.4234603221507,11.2163635070283,11.222576411482,56495.3159375526,0.0,1.0
2010-11-03,54.44,54.44,53.0,54.2,18800,11.2743506152626,11.2743506152626,10.9761312014863,11.2246473796332,90778.7982586314,0.0,1.0
2010-11-04,55.53,55.57,55.05,55.05,15300,11.500086143746,11.5083700163509,11.4006796724872,11.4006796724872,73878.490072184,0.0,1.0
2010-11-05,55.58,55.65,55.36,55.65,32400,11.5104409845021,11.5249377615607,11.4648796851752,11.5249377615607,156448.567211684,0.0,1.0
2010-11-08,55.54,55.58,55.38,55.53,69600,11.5021571118972,11.5104409845021,11.4690216214776,11.500086143746,336074.69993621,0.0,1.0
2010-11-09,54.96,55.5717,54.79,55.46,9100,11.3820409591262,11.5087220809366,11.3468345005554,11.4855893666874,43940.8012847632,0.0,1.0
2010-11-10,55.15,55.18,54.5999,54.73,14900,11.4213893539995,11.4276022584531,11.3074653960006,11.3344086916481,71947.0262794471,0.0,1.0
2010-11-11,54.97,54.97,54.62,54.84,4500,11.3841119272774,11.3841119272774,11.3116280419846,11.3571893413115,21728.9676682895,0.0,1.0
2010-11-12,54.28,54.79,54.1901,54.68,8500,11.241215124843,11.3468345005554,11.2225971211635,11.3240538508919,41043.6055956579,0.0,1.0
2010-11-15,54.37,54.8,54.37,54.53,20100,11.259853838204,11.3489054687066,11.259853838204,11.2929893286236,97056.0555850264,0.0,1.0
2010-11-16,53.41,54.0,53.12,53.9,75600,11.0610408956865,11.1832280166087,11.000982819301,11.1625183350965,365046.656827264,0.0,1.0
2010-11-17,53.43,53.65,53.34,53.65,9100,11.065182831989,11.1107441313159,11.0465441186279,11.1107441313159,43940.801284763,0.0,1.0
2010-11-18,54.25,54.38,53.84,53.84,15900,11.2350022203893,11.2619248063552,11.1500925261891,11.1500925261891,76775.6857612896,0.0,1.0
2010-11-19,54.35,54.35,53.97,54.14,7900,11.2557119019016,11.2557119019016,11.177015112155,11.2122215707259,38146.4099065525,0.0,1.0
2010-11-22,54.35,54.35,54.03,54.07,2900,11.2557119019016,11.2557119019016,11.1894409210624,11.1977247936673,14003.1124973421,0.0,1.0
2010-11-23,53.47,53.77,53.45,53.75,9900,11.0734667045939,11.1355957491306,11.0693247682914,11.1314538128281,47803.7288702367,0.0,1.0
2010-11-24,54.29,54.29,53.86,53.8801,26900,11.2432860929942,11.2432860929942,11.1542344624916,11.1583971084755,129890.940061553,0.0,1.0
2010-11-26,53.92,53.94,52.89,53.73,2900,11.1666602713989,11.1708022077014,10.9533505518229,11.1273118765257,14003.1124973421,0.0,1.0
2010-11-29,53.78,53.78,53.25,53.59,17600,11.1376667172818,11.1376667172818,11.0279054052669,11.0983183224085,84984.4068804211,0.0,1.0
2010-11-30,53.4,53.56,53.19,53.35,27000,11.0589699275353,11.0921054179549,11.0154795963596,11.0486150867792,130373.806009737,0.0,1.0
2010-12-01,54.59,54.65,54.2,54.2,14300,11.3054151375309,11.3178409464383,11.2246473796332,11.2246473796332,69049.8305903423,0.0,1.0
2010-12-02,55.34,55.34,54.64,54.75,15500,11.4607377488727,11.4607377488727,11.315769978287,11.3385506279505,74844.2219685528,0.0,1.0
2010-12-03,55.43,55.43,55.04,55.04,21900,11.4793764622337,11.4793764622337,11.398608704336,11.398608704336,105747.642652342,0.0,1.0
2010-12-06,55.34,55.46,55.2405,55.36,7600,11.4607377488727,11.4855893666874,11.440131615768,11.4648796851752,36697.8120620001,0.0,1.0
2010-12-07,55.47,55.77,55.469,55.75,4700,11.4876603348386,11.5497893793753,11.4874532380235,11.5456474430729,22694.699564658,0.0,1.0
2010-12-08,55.69,55.69,55.21,55.44,4100,11.5332216341655,11.5332216341655,11.4338151629068,11.481447430385,19797.5038755527,0.0,1.0
2010-12-09,55.94,56.03,55.7809,56.03,7000,11.5849958379461,11.6036345513072,11.5520467346602,11.6036345513072,33800.6163728949,0.0,1.0
2010-12-10,56.32,56.58,56.04,56.58,11000,11.6636926276926,11.7175377996245,11.6057055194584,11.7175377996245,53115.2543002634,0.0,1.0
2010-12-13,56.22,56.5,56.22,56.45,47300,11.6429829461804,11.7009700544147,11.6429829461804,11.6906152136586,228395.593491132,0.0,1.0
2010-12-14,56.22,56.55,56.21,56.21,11200,11.6429829461804,11.7113248951708,11.6409119780292,11.6409119780292,54080.9861966317,0.0,1.0
2010-12-15,56.09,56.32,56.08,56.08,4900,11.6160603602145,11.6636926276926,11.6139893920633,11.6139893920633,23660.4314610263,0.0,1.0
2010-12-16,56.38,56.42,54.68,55.63,8500,11.6761184366,11.6844023092049,11.3240538508919,11.5207958252582,41043.6055956579,0.0,1.0
2010-12-17,56.42,56.4488,55.82,55.82,4900,11.6844023092049,11.6903666974804,11.5601442201315,11.5601442201315,23660.4314610263,0.0,1.0
2010-12-20,56.57,56.99,56.4,56.99,8500,11.7154668314732,11.8024474938246,11.6802603729024,11.8024474938246,41043.6055956581,0.0,1.0
2010-12-21,56.94,56.94,56.69,56.69,30900,11.7920926530685,11.7920926530685,11.7403184492879,11.7403184492879,149205.577988921,0.0,1.0
2010-12-22,57.18,57.2,56.95,57.06,36200,11.8417958886979,11.8459378250003,11.7941636212198,11.8169442708832,174797.473242684,0.0,1.0
2010-12-23,57.1199,57.15,56.9801,57.05,16900,11.829349370109,11.8355829842442,11.8003972353549,11.814873302732,81604.3452431319,0.0,1.0
2010-12-27,57.16,57.16,56.964,57.01,14900,11.8376539523954,11.8376539523954,11.7970629766315,11.8065894301271,71947.0262794477,0.0,1.0
2010-12-28,57.16,57.18,57.0551,57.14,1900,11.8376539523954,11.8417958886979,11.8159294964891,11.833512016093,9174.45301550004,0.0,1.0
2010-12-29,57.16,57.3,57.16,57.24,17000,11.8376539523954,11.8666475065126,11.8376539523954,11.8542216976052,82087.2111913162,0.0,1.0
2010-12-30,57.13,57.17,56.98,57.17,15600,11.8314410479418,11.8397249205467,11.8003765256734,11.8397249205467,75327.0879167368,0.0,1.0
2010-12-31,57.03,57.1044,56.89,56.95,4500,11.8107313664295,11.8261393694746,11.7817378123124,11.7941636212198,21728.9676682896,0.0,1.0
2011-01-03,57.8199,58.09,57.4,57.4,68900,11.9743171406947,12.0302539904593,11.8873571880248,11.8873571880248,332694.638298922,0.0,1.0
2011-01-04,57.83,58.0,57.52,58.0,84300,11.9764088185274,12.0116152770983,11.9122088058395,12.0116152770983,407055.994319291,0.0,1.0
2011-01-05,58.02,58.13,57.52,57.52,32000,12.0157572134007,12.0385378630642,11.9122088058395,11.9122088058395,154517.103418947,0.0,1.0
2011-01-06,58.07,58.199,57.93,58.15,16500,12.0261120541568,12.0528275433076,11.9971185000397,12.0426797993666,79672.8814503949,0.0,1.0
2011-01-07,57.97,58.07,57.49,58.03,8900,12.0054023726446,12.0261120541568,11.9059959013858,12.0178281815519,42975.0693883947,0.0,1.0
2011-01-10,57.98,57.99,57.66,57.67,9600,12.0074733407958,12.009544308947,11.9412023599566,11.9432733281079,46355.1310256843,0.0,1.0
2011-01-11,57.95,58.16,57.82,58.16,16500,12.0012604363421,12.0447507675178,11.9743378503762,12.0447507675178,79672.881450395,0.0,1.0
2011-01-12,58.48,58.56,58.35,58.35,4000,12.111021748357,12.1275894935668,12.0840991623911,12.0840991623911,19314.6379273684,0.0,1.0
2011-01-13,58.41,58.68,58.4064,58.68,7700,12.0965249712984,12.1524411113815,12.095779422764,12.1524411113815,37180.6780101843,0.0,1.0
2011-01-14,58.88,58.88,58.45,58.49,2500,12.193860474406,12.193860474406,12.1048088439033,12.1130927165082,12071.6487046052,0.0,1.0
2011-01-18,59.12,59.85,58.07,59.85,12700,12.2435637100353,12.3947443850747,12.0261120541568,12.3947443850747,61323.9754193949,0.0,1.0
2011-01-19,58.64,59.16,58.57,59.16,8600,12.1441572387766,12.2518475826402,12.129660461718,12.2518475826402,41526.4715438421,0.0,1.0
2011-01-20,58.49,58.63,58.07,58.27,51800,12.1130927165082,12.1420862706254,12.0261120541568,12.0675314171813,250124.561159422,0.0,1.0
2011-01-21,58.7,58.838,58.7,58.77,4400,12.1565830476839,12.1851624081708,12.1565830476839,12.1710798247425,21246.1017201053,0.0,1.0
2011-01-24,58.99,59.08,58.65,58.77,31500,12.2166411240694,12.2352798374304,12.1462282069278,12.1710798247425,152102.773678027,0.0,1.0
2011-01-25,59.01,59.01,58.6256,58.75,6600,12.2207830603719,12.2207830603719,12.1411750446388,12.16693788844,31869.1525801578,0.0,1.0
2011-01-26,59.15,59.33,57.735,59.2,8000,12.249776614489,12.287054041211,11.9567346210908,12.2601314552451,38629.2758547368,0.0,1.0
2011-01-27,59.4,59.46,59.208,59.22,16100,12.3015508182696,12.3139766271769,12.2617882297661,12.2642733915476,77741.4176576579,0.0,1.0
2011-01-28,58.22,59.25,58.13,59.25,20000,12.0571765764252,12.2704862960012,12.0385378630642,12.2704862960012,96573.189636842,0.0,1.0
2011-01-31,58.59,58.69,58.49,58.5296,16400,12.1338023980205,12.1545120795327,12.1130927165082,12.1212937503871,79190.0155022103,0.0,1.0
2011-02-01,59.72,59.8,59.12,59.25,7400,12.3678217991088,12.3843895443185,12.2435637100353,12.2704862960012,35732.0801656315,0.0,1.0
2011-02-02,59.54,59.72,59.48,59.51,65000,12.3305443723867,12.3678217991088,12.3181185634794,12.3243314679331,313862.866319738,0.0,1.0
2011-02-03,59.76,59.81,59.2,59.2,10200,12.3761056717136,12.3864605124698,12.2601314552451,12.2601314552451,49252.3267147897,0.0,1.0
2011-02-04,59.96,59.992,59.73,59.88,6800,12.4175250347381,12.424152132822,12.36989276726,12.4009572895283,32834.8844765264,0.0,1.0
2011-02-07,60.33,60.55,59.48,60.26,14900,12.4941508563334,12.5397121556603,12.3181185634794,12.4796540792748,71947.0262794474,0.0,1.0
2011-02-08,60.61,61.0,60.32,61.0,49900,12.5521379645677,12.6329057224654,12.4920798881822,12.6329057224654,240950.108143921,0.0,1.0
2011-02-09,60.5,60.56,60.26,60.51,28900,12.5293573149042,12.5417831238116,12.4796540792748,12.5314282830554,139548.259025237,0.0,1.0
2011-02-10,60.476,60.5,59.94,60.0,6500,12.5243869913413,12.5293573149042,12.4133830984357,12.425808907343,31386.2866319736,0.0,1.0
2011-02-11,60.86,60.98,60.21,60.23,58800,12.6039121683483,12.628763786163,12.4692992385187,12.4734411748212,283925.177532315,0.0,1.0
2011-02-14,61.05,61.08,60.82,61.0,9800,12.6432605632215,12.6494734676752,12.5956282957434,12.6329057224654,47320.8629220528,0.0,1.0
2011-02-15,60.92,60.97,60.77,60.92,16900,12.6163379772556,12.6266928180117,12.5852734549873,12.6163379772556,81604.3452431317,0.0,1.0
2011-02-16,61.44,61.44,60.99,61.0,196600,12.7240283211193,12.7240283211193,12.6308347543142,12.6329057224654,949314.454130155,0.0,1.0
2011-02-17,61.582,61.61,61.1956,61.31,7100,12.7534360688666,12.7592347796901,12.6734138595033,12.6971057351533,34283.482321079,0.0,1.0
2011-02-18,61.682,61.783,61.47,61.5,7300,12.7741457503789,12.7950625287062,12.7302412255729,12.7364541300266,35249.2142174473,0.0,1.0
2011-02-22,60.306,61.5,60.15,61.5,26100,12.4891805327705,12.7364541300266,12.4568734296114,12.7364541300266,126028.012476079,0.0,1.0
2011-02-23,59.92,60.43,59.7,60.43,75300,12.4092411621332,12.5148605378456,12.3636798628063,12.5148605378456,363598.058982712,0.0,1.0
2011-02-24,59.9399,60.09,59.44,59.93,20600,12.4133623887542,12.444447620704,12.3098346908745,12.4113121302845,99470.3853259472,0.0,1.0
2011-02-25,60.525,60.59,60.41,60.46,10900,12.5345347352823,12.5479960282652,12.5107186015432,12.5210734422993,52632.3883520789,0.0,1.0
2011-02-28,60.8183,61.11,60.632,61.11,7200,12.5952762311577,12.6556863721289,12.5566940945004,12.6556863721289,34766.3482692631,0.0,1.0
2011-03-01,60.06,61.19,60.042,60.98,22200,12.4382347162504,12.6722541173387,12.4345069735782,12.628763786163,107196.240496894,0.0,1.0
2011-03-02,60.07,60.34,60.02,60.3,26600,12.4403056844016,12.4962218244846,12.4299508436455,12.4879379518797,128442.342217,0.0,1.0
2011-03-03,61.16,61.2,60.57,60.57,11800,12.666041212885,12.6743250854899,12.5438540919628,12.5438540919628,56978.1818857368,0.0,1.0
2011-03-04,60.49,60.97,60.4696,60.97,4300,12.527286346753,12.6266928180117,12.5230615717245,12.6266928180117,20763.235771921,0.0,1.0
2011-03-07,60.304,61.03,59.9699,61.03,8200,12.4887663391402,12.6391186269191,12.4195752932078,12.6391186269191,39595.0077511054,0.0,1.0
2011-03-08,60.68,60.774,60.0,60.02,81700,12.5666347416262,12.5861018422477,12.425808907343,12.4299508436455,394501.479666502,0.0,1.0
2011-03-09,60.497,60.63,60.29,60.6,10400,12.5287360244588,12.5562799008701,12.4858669837285,12.5500669964164,50218.0586111581,0.0,1.0
2011-03-10,59.49,59.91,59.44,59.69,42900,12.3201895316306,12.407170193982,12.3098346908745,12.3616088946551,207149.491771027,0.0,1.0
2011-03-11,60.02,60.11,59.406,59.41,17800,12.4299508436455,12.4485895570065,12.3027933991603,12.3036217864208,85950.1387767893,0.0,1.0
2011-03-14,59.72,59.77,59.27,59.65,30700,12.3678217991088,12.3781766398649,12.2746282323037,12.3533250220502,148239.846092552,0.0,1.0
2011-03-15,59.1699,60.128,58.0,58.3,31800,12.2538978411099,12.4523172996787,12.0116152770983,12.073744321635,153551.371522579,0.0,1.0
2011-03-16,57.89,59.51,57.5,59.51,44100,11.9888346274348,12.3243314679331,11.9080668695371,12.3243314679331,212943.883149237,0.0,1.0
2011-03-17,58.62,58.861,58.33,58.84,21400,12.1400153024741,12.1899256349186,12.0799572260886,12.1855766018011,103333.312911421,0.0,1.0
2011-03-18,58.93,59.46,58.83,59.46,23400,12.2042153151621,12.3139766271769,12.1835056336498,12.3139766271769,112990.631875105,0.0,1.0
2011-03-21,60.0,60.11,59.65,59.65,34600,12.425808907343,12.4485895570065,12.3533250220502,12.3533250220502,167071.618071737,0.0,1.0
2011-03-22,59.75,59.91,59.7,59.91,7000,12.3740347035624,12.407170193982,12.3636798628063,12.407170193982,33800.6163728948,0.0,1.0
2011-03-23,59.82,59.95,59.105,59.55,35800,12.4352090317814,12.4622330567585,12.2865768944072,12.3790822106751,172217.129163386,0.22539,1.0
2011-03-24,60.29,60.48,59.87,60.48,16500,12.5329112759295,12.5724079278191,12.4456028875419,12.5724079278191,79373.8165138508,0.0,1.0
2011-03-25,60.49,60.73,60.43,60.51,9300,12.5744866989712,12.6243772066213,12.5620140720587,12.5786442412754,44737.9693078069,0.0,1.0
2011-03-28,60.47,60.78,60.44,60.66,8800,12.570329156667,12.6347710623817,12.5640928432108,12.6098258085567,42332.7021407206,0.0,1.0
2011-03-29,60.8655,60.87,60.23,60.28,20100,12.6525445557321,12.6534800027505,12.520438649017,12.5308325047774,96691.7401168726,0.0,1.0
2011-03-30,61.42,61.55,61.0,61.1,32500,12.7678124161153,12.7948364410924,12.6805040277276,12.7012917392485,156342.365860615,0.0,1.0
2011-03-31,61.374,61.51,61.3,61.39,6000,12.7582500688157,12.786521356484,12.7428671622902,12.761576102659,28863.2060050366,0.0,1.0
2011-04-01,61.62,61.88,61.54,61.7,10200,12.809387839157,12.8634358891112,12.7927576699403,12.8260180083737,49067.4502085623,0.0,1.0
2011-04-04,61.68,61.71,61.596,61.67,9000,12.8218604660695,12.8280967795258,12.804398788392,12.8197816949174,43294.8090075551,0.0,1.0
2011-04-05,61.69,61.92,61.65,61.65,22100,12.8239392372216,12.8717509737196,12.8156241526133,12.8156241526133,106312.808785218,0.0,1.0
2011-04-06,61.93,62.03,61.722,61.98,21000,12.8738297448717,12.8946174563925,12.8305913049083,12.8842236006321,101021.221017628,0.0,1.0
2011-04-07,61.72,61.96,61.4499,61.82,26500,12.8301755506779,12.8800660583279,12.77402794186,12.8509632621987,127479.159855578,0.0,1.0
2011-04-08,61.38,61.62,61.16,61.5701,18300,12.7594973315069,12.809387839157,12.713764366161,12.7990147711081,88032.778315362,0.0,1.0
2011-04-11,61.05,61.54,60.96,61.32,20100,12.6908978834881,12.7927576699403,12.6721889431193,12.7470247045944,96691.7401168726,0.0,1.0
2011-04-12,60.65,60.79,60.512,60.78,29800,12.6077470374046,12.6368498335338,12.5790599955058,12.6347710623817,143353.923158349,0.0,1.0
2011-04-13,60.69,60.91,60.49,60.91,11200,12.6160621220129,12.6617950873589,12.5744866989712,12.6617950873589,53877.9845427354,0.0,1.0
2011-04-14,60.673,60.74,60.25,60.25,45700,12.6125282110544,12.6264559777734,12.5245961913211,12.5245961913211,219841.419071696,0.0,1.0
2011-04-15,60.7953,60.95,60.71,60.79,67900,12.6379515822444,12.6701101719672,12.6202196643171,12.6368498335338,326635.281290332,0.0,1.0
2011-04-18,60.13,60.25,59.73,60.25,35500,12.4996509374961,12.5245961913211,12.4165000914126,12.5245961913211,170773.968863134,0.0,1.0
2011-04-19,60.47,60.48,60.17,60.29,28700,12.570329156667,12.5724079278191,12.5079660221045,12.5329112759295,138062.335390759,0.0,1.0
2011-04-20,61.47,61.49,61.25,61.37,57400,12.7782062718757,12.7823638141799,12.7324733065298,12.7574185603548,276124.670781518,0.0,1.0
2011-04-21,61.6401,61.713,61.6,61.67,9800,12.8135661691727,12.8287204108714,12.8052302968528,12.8197816949174,47143.2364748932,0.0,1.0
2011-04-25,61.5799,61.72,61.47,61.72,10400,12.8010519668371,12.8301755506779,12.7782062718757,12.8301755506779,50029.557075397,0.0,1.0
2011-04-26,62.1,62.3,61.688,61.7,36200,12.9091688544571,12.9507442774989,12.8235234829912,12.8260180083737,174141.342897055,0.0,1.0
2011-04-27,62.57,62.69,62.02,62.19,29700,13.0068710986052,13.0318163524302,12.8925386852405,12.9278777948259,142872.869724932,0.0,1.0
2011-04-28,62.65,63.1,62.4291,63.1,10800,13.0235012678219,13.1170459696658,12.9775812130723,13.1170459696658,51953.770809066,0.0,1.0
2011-04-29,62.78,63.07,62.538,62.71,13000,13.050525292799,13.1108096562095,13.0002190309185,13.0359738947344,62536.9463442463,0.0,1.0
2011-05-02,62.57,62.9597,62.45,62.92,42000,13.0068710986052,13.087880810402,12.9819258447802,13.0796280889282,202042.442035257,0.0,1.0
2011-05-03,62.407,62.82,62.15,62.82,26000,12.9729871288262,13.0588403774074,12.9195627102176,13.0588403774074,125073.892688492,0.0,1.0
2011-05-04,62.04,62.23,61.78,62.23,23000,12.8966962275446,12.9361928794343,12.8426481775904,12.9361928794343,110642.289685974,0.0,1.0
2011-05-05,61.5901,62.112,61.5101,61.84,13900,12.8031723134123,12.9116633798396,12.7865421441956,12.8551208045029,66866.4272450014,0.0,1.0
2011-05-06,61.96,62.55,61.77,62.35,12300,12.8800660583279,13.002713556301,12.8405694064383,12.9611381332593,59169.5723103254,0.0,1.0
2011-05-09,62.21,62.36,61.81,62.02,33000,12.9320353371301,12.9632169044114,12.8488844910466,12.8925386852405,158747.633027702,0.0,1.0
2011-05-10,62.74,62.89,62.33,62.46,14100,13.0422102081907,13.073391775472,12.9569805909551,12.9840046159323,67828.5341118361,0.0,1.0
2011-05-11,62.1,62.756,61.83,62.56,11400,12.9091688544571,13.045536242034,12.8530420333508,13.0047923274531,54840.0914095699,0.0,1.0
2011-05-12,62.47,62.51,61.66,61.94,13000,12.9860833870843,12.9943984716927,12.8177029237653,12.8759085160238,62536.9463442464,0.0,1.0
2011-05-13,61.96,62.6099,61.842,62.54,72100,12.8800660583279,13.015165395502,12.8555365587333,13.000634785149,346839.525493858,0.0,1.0
2011-05-16,61.52,62.13,61.42,61.74,10800,12.7886001276361,12.9154051679134,12.7678124161153,12.834333092982,51953.7708090661,0.0,1.0
2011-05-17,61.47,61.47,61.01,61.2,26800,12.7782062718757,12.7782062718757,12.6825827988797,12.7220794507694,128922.32015583,0.0,1.0
2011-05-18,62.11,62.142,61.61,61.61,15300,12.9112476256092,12.9178996932959,12.8073090680049,12.8073090680049,73601.1753128437,0.0,1.0
2011-05-19,62.21,62.39,61.92,62.39,4900,12.9320353371301,12.9694532178677,12.8717509737196,12.9694532178677,23571.6182374466,0.0,1.0
2011-05-20,61.6,62.0,61.6,61.97,8200,12.8052302968528,12.8883811429363,12.8052302968528,12.88214482948,39446.3815402169,0.0,1.0
2011-05-23,60.95,61.32,60.6,60.87,40200,12.6701101719672,12.7470247045944,12.5973531816442,12.6534800027505,193383.480233746,0.0,1.0
2011-05-24,60.77,61.15,60.5401,61.15,25100,12.6326922912296,12.7116855950089,12.5849013424432,12.7116855950089,120744.411787737,0.0,1.0
2011-05-25,61.02,61.216,60.64,60.69,26800,12.6846615700318,12.7254054846127,12.6056682662525,12.6160621220129,128922.320155831,0.0,1.0
2011-05-26,61.23,61.372,60.77,60.77,13300,12.7283157642256,12.7578343145852,12.6326922912296,12.6326922912296,63980.1066444981,0.0,1.0
2011-05-27,61.49,61.63,61.3899,61.43,7200,12.7823638141799,12.8114666103091,12.7615553149475,12.7698911872673,34635.8472060439,0.0,1.0
2011-05-31,61.91,62.2,61.69,62.19,11200,12.8696722025675,12.929956565978,12.8239392372216,12.9278777948259,53877.9845427351,0.0,1.0
2011-06-01,60.78,62.01,60.78,62.01,14900,12.6347710623817,12.8904599140884,12.6347710623817,12.8904599140884,71676.9615791746,0.0,1.0
2011-06-02,60.63,60.91,60.4488,60.87,10600,12.6035894951004,12.6617950873589,12.5659221618246,12.6534800027505,50991.6639422316,0.0,1.0
2011-06-03,60.03,60.468,59.9209,60.0,14800,12.4788632259752,12.5699134024366,12.456183832706,12.472626912519,71195.9081457574,0.0,1.0
2011-06-06,59.44,60.04,59.433,60.02,6500,12.3562157280021,12.4809419971273,12.3547605881957,12.4767844548232,31268.4731721232,0.0,1.0
2011-06-07,59.46,59.96,59.45,59.66,7400,12.3603732703063,12.4643118279106,12.3582944991542,12.401948693348,35597.9540728786,0.0,1.0
2011-06-08,59.1928,59.48,58.91,59.39,13200,12.3048285051226,12.3645308126105,12.2460408569416,12.3458218722417,63499.0532110805,0.0,1.0
2011-06-09,59.62,59.86,59.238,59.41,17500,12.3936336087397,12.4435241163898,12.31422455073,12.3499794145459,84184.3508480236,0.0,1.0
2011-06-10,58.68,59.0,58.56,59.0,18200,12.1982291204436,12.2647497973103,12.1732838666185,12.2647497973103,87551.7248819443,0.0,1.0
2011-06-13,58.63,58.9,58.4974,58.87,36000,12.1878352646831,12.2439620857895,12.1602707592065,12.2377257723332,173179.236030221,0.0,1.0
2011-06-14,59.33,59.549,59.13,59.24,9600,12.3333492453292,12.3788743335599,12.2917738222875,12.3146403049604,46181.1296080586,0.0,1.0
2011-06-15,58.34,58.9903,58.16,58.99,26600,12.1275509012726,12.2627333892928,12.0901330205351,12.2626710261582,127960.213288996,0.0,1.0
2011-06-16,58.288,58.62,57.781,58.4,10100,12.1167412912818,12.185756493531,12.011347593871,12.1400235281851,48586.396775145,0.0,1.0
2011-06-17,58.37,59.53,58.36,59.03,7500,12.1337872147289,12.3749246683709,12.1317084435768,12.2709861107666,36079.0075062958,0.0,1.0
2011-06-20,58.77,58.84,58.16,58.16,5000,12.2169380608123,12.2314894588769,12.0901330205351,12.0901330205351,24052.671670864,0.0,1.0
2011-06-21,59.67,59.71,58.94,58.94,17100,12.4040274645001,12.4123425491085,12.2522771703978,12.2522771703978,82260.1371143547,0.0,1.0
2011-06-22,59.23,59.74,59.23,59.41,63300,12.3360535187209,12.4422731252471,12.3360535187209,12.3735427916125,303926.940192843,0.113009,1.0
2011-06-23,58.7,58.94,58.09,58.2699,5900,12.225668437429,12.2756541346178,12.0986214570741,12.1360899025919,28328.1034302965,0.0,1.0
2011-06-24,58.2199,58.96,58.214,58.96,6500,12.1256762156775,12.2798196093835,12.1244474006217,12.2798196093835,31208.9275079539,0.0,1.0
2011-06-27,58.81,58.9599,58.13,58.13,2700,12.2485785486405,12.2797987820097,12.1069524066056,12.1069524066056,12963.7083494578,0.0,1.0
2011-06-28,59.57,59.57,59.05,59.05,8300,12.4068665897384,12.4068665897384,12.2985642458293,12.2985642458293,39851.3997409257,0.0,1.0
2011-06-29,60.09,60.47,59.51,59.96,13700,12.5151689336475,12.5943129541964,12.3943701654412,12.4880933476702,65778.816439841,0.0,1.0
2011-06-30,60.74,60.78,60.23,60.23,23700,12.6505468635338,12.6588778130653,12.5443272570076,12.5443272570076,113792.551067463,0.0,1.0
2011-07-01,61.6254,61.7,60.51,60.68,8600,12.8349524314129,12.8504896522891,12.6026439037279,12.6380504392366,41291.8117797542,0.0,1.0
2011-07-05,61.432,61.5575,61.34,61.4,9500,12.7946722904282,12.8208106445832,12.7755111065059,12.7880075308031,45613.0478962403,0.0,1.0
2011-07-06,61.536,61.65,61.3199,61.45,16600,12.8163327592101,12.8400759653747,12.7713248043663,12.7984212177174,79702.7994818509,0.0,1.0
2011-07-07,62.24,62.3997,62.01,62.05,54200,12.9629574709639,12.9962187869683,12.9150545111579,12.9233854606894,260234.441681707,0.0,1.0
2011-07-08,61.78,61.78,61.35,61.39,6900,12.867151551352,12.867151551352,12.7775938438887,12.7859247934202,33129.4768930587,0.0,1.0
2011-07-11,60.64,61.33,60.61,61.33,14400,12.6297194897052,12.773428369123,12.6234712775566,12.773428369123,69139.7778637744,0.0,1.0
2011-07-12,60.34,60.89,60.34,60.45,12700,12.5672373682192,12.6817879242768,12.5672373682192,12.5901474794307,60977.4429770788,0.0,1.0
2011-07-13,60.46,61.08,60.35,60.55,20000,12.5922302168136,12.7213599345513,12.569320105602,12.6109748532594,96027.4692552422,0.0,1.0
2011-07-14,60.28,60.98,60.268,60.93,5200,12.554740943922,12.7005325607226,12.5522416590625,12.6901188738083,24967.142006363,0.0,1.0
2011-07-15,60.43,60.45,60.025,60.35,19400,12.585982004665,12.5901474794307,12.5016311406589,12.569320105602,93146.6451775849,0.0,1.0
2011-07-18,59.99,60.3,58.92,60.3,16400,12.4943415598188,12.5589064186877,12.2714886598521,12.5589064186877,78742.524789299,0.0,1.0
2011-07-19,60.74,60.74,60.371,60.49,7600,12.6505468635338,12.6505468635338,12.5736938541061,12.5984784289622,36490.4383169923,0.0,1.0
2011-07-20,60.82,61.13,60.74,61.13,95500,12.6672087625968,12.7317736214657,12.6505468635338,12.7317736214657,458531.165693782,0.0,1.0
2011-07-21,61.75,61.862,61.08,61.32,74500,12.8609033392034,12.8842299978915,12.7213599345513,12.7713456317401,357702.322975778,0.0,1.0
2011-07-22,61.8,61.83,61.5,61.7,10000,12.8713170261177,12.8775652382663,12.8088349046317,12.8504896522891,48013.7346276214,0.0,1.0
2011-07-25,61.42,61.6992,60.38,61.11,12600,12.7921730055688,12.8503230332984,12.5755683177506,12.7276081466999,60497.3056308027,0.0,1.0
2011-07-26,61.14,61.53,61.14,61.53,5400,12.7338563588485,12.8150831167803,12.7338563588485,12.8150831167803,25927.4166989155,0.0,1.0
2011-07-27,59.77,60.93,59.74,60.67,19000,12.4485213373957,12.6901188738083,12.4422731252471,12.6359677018538,91226.0957924807,0.0,1.0
2011-07-28,59.52,60.204,59.489,59.73,7700,12.3964529028241,12.5389121398122,12.3899964169372,12.4401903878643,36970.5756632683,0.0,1.0
2011-07-29,59.17,59.53,58.51,58.93,13100,12.3235570944237,12.3985356402069,12.1860964271545,12.2735713972349,62897.992362184,0.0,1.0
2011-08-01,58.82,60.64,58.27,60.64,49700,12.2506612860234,12.6297194897052,12.1361107299657,12.6297194897052,238628.261099277,0.0,1.0
2011-08-02,57.24,58.49,57.18,58.23,49600,11.9215887795304,12.1819309523888,11.9090923552332,12.1277797804342,238148.123753002,0.0,1.0
2011-08-03,57.53,57.54,55.56,55.56,54400,11.9819881636336,11.9840709010164,11.5716888992088,11.5716888992088,261194.716374258,0.0,1.0
2011-08-04,54.68,56.57,54.67,56.57,27000,11.3884080095165,11.7820453748783,11.3863252721336,11.7820453748783,129637.083494577,0.0,1.0
2011-08-05,54.85,55.58,53.251,54.83,104000,11.4238145450252,11.5758543739745,11.0907848375048,11.4196490702595,499342.840127261,0.0,1.0
2011-08-08,51.09,54.4893,50.651,53.13,86300,10.6407052890672,11.3486902076252,10.5492731179594,11.0655837151721,414358.529836373,0.0,1.0
2011-08-09,52.48,52.607,50.33,51.97,47900,10.9302057852857,10.9566565500482,10.4824172479693,10.8239861787595,229985.788866307,0.0,1.0
2011-08-10,51.435,52.5636,51.39,52.47,38500,10.7125597287761,10.9476174698065,10.7031874105532,10.9281230479029,184852.878316343,0.0,1.0
2011-08-11,53.82,53.86,51.72,51.91,25100,11.2092925945899,11.2176235441214,10.7719177441879,10.8114897544623,120514.473915329,0.0,1.0
2011-08-12,53.7744,54.41,53.225,54.02,19800,11.199795312124,11.3321741001791,11.0853697203093,11.2509473422473,95067.1945626904,0.0,1.0
2011-08-15,55.06,55.06,54.37,54.37,37600,11.4675520300654,11.4675520300654,11.3238431506476,11.3238431506476,180531.642199856,0.0,1.0
2011-08-16,54.65,54.958,54.15,54.5,37500,11.3821597973679,11.4463081087602,11.2780229282245,11.3509187366249,180051.504853579,0.0,1.0
2011-08-17,54.87,55.446,54.5,55.15,15400,11.4279800197909,11.5479456930441,11.3509187366249,11.4862966665112,73941.151326537,0.0,1.0
2011-08-18,52.57,53.26,51.98,53.17,12500,10.9489504217315,11.0926593011494,10.8260689161424,11.0739146647036,60017.1682845268,0.0,1.0
2011-08-19,51.9,52.8715,51.39,51.85,21700,10.8094070170795,11.011744953825,10.7031874105532,10.7989933301651,104189.804141938,0.0,1.0
2011-08-22,51.87,52.9,51.49,52.9,12800,10.8031588049309,11.0176807553662,10.7240147843819,11.0176807553662,61457.5803233549,0.0,1.0
2011-08-23,53.37,53.37,51.73,51.88,27600,11.1155694123609,11.1155694123609,10.7740004815707,10.8052415423137,132517.907572235,0.0,1.0
2011-08-24,54.07,54.16,53.23,53.38,28100,11.2613610291616,11.2801056656074,11.0864110890008,11.1176521497438,134918.594303616,0.0,1.0
2011-08-25,53.14,54.252,53.03,54.19,14200,11.067666452555,11.2992668495298,11.0447563413434,11.286353877756,68179.5031712219,0.0,1.0
2011-08-26,54.06,54.0756,52.63,52.69,10700,11.2592782917787,11.262527362096,10.9614468460287,10.973943270326,51374.6960515548,0.0,1.0
2011-08-29,55.55,55.55,54.61,54.61,15500,11.5696061618259,11.5696061618259,11.3738288478364,11.3738288478364,74421.2886728129,0.0,1.0
2011-08-30,55.77,56.0,55.048,55.28,24200,11.615426384249,11.6633293440549,11.465052745206,11.5133722524885,116193.237798843,0.0,1.0
2011-08-31,56.18,56.634,55.89,56.18,13800,11.7008186169465,11.7953748941287,11.6404192328434,11.7008186169465,66258.9537861174,0.0,1.0
2011-09-01,55.38,56.41,55.36,56.04,8100,11.5341996263172,11.7487215767525,11.5300341515514,11.6716602935864,38891.1250483731,0.0,1.0
2011-09-02,53.94,55.1,53.13,53.13,6800,11.2342854431843,11.4758829795969,11.0655837151721,11.0655837151721,32649.3395467825,0.0,1.0
2011-09-06,52.9752,53.03,52.56,52.65,5900,11.0333429404853,11.0447563413434,10.9468676843487,10.9656123207945,28328.1034302966,0.0,1.0
2011-09-07,54.95,55.01,51.643,54.3,32600,11.4446419188539,11.4571383431511,10.7558806663398,11.3092639889675,156524.774886045,0.0,1.0
2011-09-08,54.6,55.22,53.77,53.77,18400,11.3717461104535,11.5008758281913,11.1988789076756,11.1988789076756,88345.2717148233,0.0,1.0
2011-09-09,53.06,53.66,52.73,53.66,36800,11.051004553492,11.175968796464,10.9822742198574,11.175968796464,176690.543429647,0.0,1.0
2011-09-12,53.34,53.34,51.72,52.61,6100,11.1093212002123,11.1093212002123,10.7719177441879,10.957281371263,29288.378122849,0.0,1.0
2011-09-13,53.698,53.9,53.5,53.52,4500,11.1838831985189,11.2259544936528,11.1426449983382,11.1468104731039,21606.1805824296,0.0,1.0
2011-09-14,54.66,55.2,53.55,54.15,14200,11.3842425347507,11.4967103534256,11.1530586852525,11.2780229282245,68179.5031712224,0.0,1.0
2011-09-15,55.43,55.492,54.36,55.31,4500,11.5446133132315,11.5575262850053,11.3217604132647,11.5196204646371,21606.1805824295,0.0,1.0
2011-09-16,55.74,55.96,55.34,55.69,6300,11.6091781721004,11.6549983945234,11.5258686767857,11.598764485186,30248.6528154013,0.0,1.0
2011-09-19,55.1,55.31,54.51,54.91,7100,11.4758829795969,11.5196204646371,11.3530014740077,11.4363109693224,34089.751585611,0.0,1.0
2011-09-20,54.83,55.7,54.79,55.1,12700,11.4196490702595,11.6008472225689,11.411318120728,11.4758829795969,60977.4429770788,0.0,1.0
2011-09-21,53.15,54.83,53.06,54.76,58200,11.1036838549381,11.4546563643698,11.0848817562185,11.4400325098102,278585.92161054,0.162933,1.0
2011-09-22,51.27,51.6,50.55,51.6,19100,10.7109289039074,10.7798699325457,10.5605121141509,10.7798699325457,91425.9639649706,0.0,1.0
2011-09-23,51.38,51.61,50.85,50.89,10100,10.7339092467868,10.7819590546257,10.6231857765494,10.6315422648692,48345.666808702,0.0,1.0
2011-09-26,52.85,52.85,51.15,52.11,6100,11.0410101925396,11.0410101925396,10.685859438948,10.8864151586232,29198.8680725823,0.0,1.0
2011-09-27,53.214,54.28,53.11,53.87,7100,11.1170542362498,11.3397546499725,11.0953273666183,11.2541006446945,33985.5677566122,0.0,1.0
2011-09-28,52.19,53.7,52.19,53.57,8900,10.9031281352628,11.2185855693354,10.9031281352628,11.191426982296,42601.6271878661,0.0,1.0
2011-09-29,52.62,53.27,50.7601,53.0,19200,10.9929603847007,11.1287533198975,10.6044045690507,11.0723470237388,91904.633933374,0.0,1.0
2011-09-30,51.41,52.37,51.01,51.01,10900,10.7401766130267,10.9407323327019,10.6566117298286,10.6566117298286,52175.0265559257,0.0,1.0
2011-10-03,49.98,51.59,49.98,51.08,17800,10.4414321555937,10.7777808104658,10.4414321555937,10.6712355843883,85203.2543757322,0.0,1.0
2011-10-04,51.0,51.0,48.14,49.18,74700,10.6545226077487,10.6545226077487,10.0570336928828,10.2743023891977,357566.466397033,0.0,1.0
2011-10-05,52.23,52.23,50.97,51.03,7700,10.9114846235826,10.9114846235826,10.6482552415088,10.6607899739885,36857.5875670303,0.0,1.0
2011-10-06,53.2,53.2075,52.09,52.46,5100,11.1141294653378,11.1156963068978,10.8822369144633,10.9595344314215,24412.1683885526,0.0,1.0
2011-10-07,52.83,53.43,52.83,53.43,6100,11.0368319483797,11.1621792731767,11.0368319483797,11.1621792731767,29198.8680725823,0.0,1.0
2011-10-10,54.79,54.79,52.53,52.53,17400,11.44629987605,11.44629987605,10.9741582859812,10.9741582859812,83288.5745021202,0.0,1.0
2011-10-11,54.63,54.7765,54.48,54.5,6400,11.4128739227708,11.4434795612421,11.3815370915715,11.3857153357314,30634.8779777913,0.0,1.0
2011-10-12,55.64,55.7803,55.21,55.34,13900,11.6238752528458,11.6531856356275,11.5340430034079,11.5612015904473,66535.1256080157,0.0,1.0
2011-10-13,55.21,55.44,54.85,54.97,13500,11.5340430034079,11.5820928112468,11.4588346085297,11.4839040734891,64620.4457344038,0.0,1.0
2011-10-14,56.27,56.304,55.85,56.21,25800,11.7554899438827,11.7625929589546,11.6677468165248,11.742955211403,123496.851847971,0.0,1.0
2011-10-17,55.1,55.75,55.1,55.7,8600,11.5110626605285,11.6468555957253,11.5110626605285,11.6364099853255,41165.617282657,0.0,1.0
2011-10-18,56.21,56.21,54.67,55.15,92000,11.742955211403,11.742955211403,11.4212304110906,11.5215082709282,440376.370930751,0.0,1.0
2011-10-19,55.471,56.369,55.25,56.05,14600,11.5885690896947,11.7761722524742,11.5423994917277,11.7095292581238,69885.8153868362,0.0,1.0
2011-10-20,55.76,55.89,54.9,55.89,18000,11.6489447178052,11.6761033048446,11.4692802189295,11.6761033048446,86160.5943125383,0.0,1.0
2011-10-21,56.78,56.78,56.39,56.5905,7900,11.8620351699602,11.8620351699602,11.7805594088421,11.8224463065451,37814.9275038362,0.0,1.0
2011-10-24,57.7,57.74,57.2999,57.2999,14300,12.0542344013157,12.0625908896355,11.9706486268968,11.9706486268968,68449.8054816273,0.0,1.0
2011-10-25,56.3201,57.29,56.3,57.29,27900,11.7659564455033,11.9685803960377,11.7617573101226,11.9685803960377,133548.921184434,0.0,1.0
2011-10-26,57.11,57.13,56.31,56.58,7900,11.9309761985986,11.9351544427585,11.7638464322025,11.8202527283612,37814.9275038361,0.0,1.0
2011-10-27,58.77,59.28,58.28,58.66,68800,12.2777704638704,12.3843156899479,12.1754034819528,12.2547901209909,329324.938261257,0.0,1.0
2011-10-28,58.96,59.0,58.661,58.72,29400,12.3174637833895,12.3258202717093,12.2549990331989,12.2673248534706,140728.970710478,0.0,1.0
2011-10-31,57.748,58.36,57.68,58.11,11800,12.0642621872994,12.1921164585924,12.0500561571558,12.1398884065937,56483.0562715529,0.0,1.0
2011-11-01,55.87,56.49,55.65,55.65,28500,11.6719250606847,11.8014506296416,11.6259643749258,11.6259643749258,136420.940994852,0.0,1.0
2011-11-02,56.51,56.84,56.19,56.82,40100,11.8056288738015,11.8745699024399,11.7387769672431,11.87039165828,191946.657329599,0.0,1.0
2011-11-03,57.4,57.46,56.98,57.25,5600,11.9915607389172,12.0040954713969,11.9038176115592,11.9602239077179,26805.5182305673,0.0,1.0
2011-11-04,57.12,57.26,56.64,57.12,7600,11.9330653206785,11.9623130297978,11.8327874608409,11.9330653206785,36378.9175986273,0.0,1.0
2011-11-07,57.63,57.63,56.67,57.11,2000,12.039610546756,12.039610546756,11.8390548270807,11.9309761985986,9573.3993680598,0.0,1.0
2011-11-08,58.42,58.46,57.4101,57.75,32100,12.2046511910721,12.2130076793919,11.9936707522179,12.0646800117154,153653.05985736,0.0,1.0
2011-11-09,56.3,57.13,56.21,56.91,10800,11.7617573101226,11.9351544427585,11.742955211403,11.8891937569996,51696.3565875227,0.0,1.0
2011-11-10,56.8,57.17,56.45,57.17,6700,11.8662134141201,11.9435109310783,11.7930941413218,11.9435109310783,32070.8878830003,0.0,1.0
2011-11-11,57.9162,57.9162,57.7,57.7,4800,12.0994012206842,12.0994012206842,12.0542344013157,12.0542344013157,22976.1584833435,0.0,1.0
2011-11-14,57.21,57.6,57.05,57.6,4800,11.9518674193981,12.0333431805162,11.9184414661189,12.0333431805162,22976.1584833435,0.0,1.0
2011-11-15,57.663,57.87,57.01,57.01,17400,12.0465046496199,12.0897494766748,11.9100849777991,11.9100849777991,83288.5745021198,0.0,1.0
2011-11-16,56.28,57.2672,56.18,57.15,13200,11.7575790659627,11.9638171976954,11.7366878451632,11.9393326869184,63184.4358291944,0.0,1.0
2011-11-17,55.22,56.2,55.1,56.18,5500,11.5361321254879,11.7408660893231,11.5110626605285,11.7366878451632,26326.8482621644,0.0,1.0
2011-11-18,55.5938,55.73,55.27,55.73,2800,11.6142235088365,11.6426773515654,11.5465777358876,11.6426773515654,13402.7591152836,0.0,1.0
2011-11-21,54.23,54.86,54.02,54.66,4200,11.3293090395728,11.4609237306097,11.2854374758938,11.4191412890107,20104.1386729255,0.0,1.0
2011-11-22,54.0555,54.549,53.79,54.32,18200,11.2928538592776,11.3959520339232,11.2373876680549,11.3481111382923,87117.9342493443,0.0,1.0
2011-11-23,53.1,53.68,52.9737,53.68,11500,11.0932382445383,11.2144073251755,11.0668526326686,11.2144073251755,55047.046366344,0.0,1.0
2011-11-25,52.87,53.0801,52.8,53.05,2100,11.0451884366995,11.0890808915992,11.0305645821398,11.0827926341386,10052.0693364628,0.0,1.0
2011-11-28,54.01,54.407,51.13,51.13,4500,11.2833483538139,11.3662865003879,10.681681194788,10.681681194788,21540.1485781344,0.0,1.0
2011-11-29,54.38,54.7,54.2501,54.7,1900,11.360645870772,11.4274977773305,11.3335081749535,11.4274977773305,9094.72939965682,0.0,1.0
2011-11-30,56.62,56.62,55.63,55.95,33100,11.828609216681,11.828609216681,11.6217861307659,11.6886380373243,158439.759541389,0.0,1.0
2011-12-01,56.55,56.73,56.42,56.66,8800,11.8139853621213,11.8515895595605,11.786826775082,11.8369657050008,42122.9572194632,0.0,1.0
2011-12-02,56.48,57.21,56.4,57.1,8500,11.7993615075617,11.9518674193981,11.7826485309221,11.9288870765186,40686.947314254,0.0,1.0
2011-12-05,56.98,57.45,56.68,57.33,26500,11.9038176115592,12.0020063493169,11.8411439491607,11.9769368843575,126847.541626792,0.0,1.0
2011-12-06,56.96,57.24,56.78,56.95,7600,11.8996393673993,11.9581347856379,11.8620351699602,11.8975502453194,36378.9175986272,0.0,1.0
2011-12-07,57.16,57.25,56.48,56.72,8900,11.9414218089983,11.9602239077179,11.7993615075617,11.8495004374805,42601.6271878662,0.0,1.0
2011-12-08,56.35,56.72,55.85,56.66,31900,11.7722029205223,11.8495004374805,11.6677468165248,11.8369657050008,152695.719920554,0.0,1.0
2011-12-09,56.86,56.88,56.11,56.11,4800,11.8787481465998,11.8829263907597,11.7220639906035,11.7220639906035,22976.1584833435,0.0,1.0
2011-12-12,55.86,56.25,55.48,56.15,29900,11.6698359386047,11.7513116997228,11.5904492995666,11.7304204789233,143122.320552494,0.0,1.0
2011-12-13,55.34,56.55,55.26,56.07,30000,11.5612015904473,11.8139853621213,11.5444886138077,11.7137075022837,143600.990520897,0.0,1.0
2011-12-14,54.9,55.37,54.86,55.19,34400,11.4692802189295,11.5674689566872,11.4609237306097,11.529864759248,164662.469130628,0.0,1.0
2011-12-15,55.11,55.58,55.0,55.58,33600,11.5131517826084,11.6113405203661,11.490171439729,11.6113405203661,160833.109383405,0.0,1.0
2011-12-16,55.1,55.58,54.991,55.3,17100,11.5110626605285,11.6113405203661,11.488291229857,11.5528451021275,81852.5645969111,0.0,1.0
2011-12-19,54.365,55.33,54.365,55.16,15900,11.3575121876521,11.5591124683674,11.3575121876521,11.5235973930082,76108.5249760754,0.0,1.0
2011-12-20,55.91,56.03,55.1,55.1,24700,11.6802815490045,11.7053510139639,11.5110626605285,11.5110626605285,118231.482195538,0.0,1.0
2011-12-21,56.15,56.22,55.57,55.91,24400,11.7304204789233,11.745044333483,11.6092513982862,11.6802815490045,116795.472290329,0.0,1.0
2011-12-22,56.6,56.77,56.39,56.4,11500,11.8244309725211,11.8599460478803,11.7805594088421,11.7826485309221,55047.0463663437,0.0,1.0
2011-12-23,57.16,57.16,56.67,56.67,3400,11.9567971207701,11.9567971207701,11.8542983350952,11.8542983350952,16253.8510971643,0.073597,1.0
2011-12-27,57.21,57.3,57.17,57.22,3300,11.9672561805329,11.9860824881058,11.9588889327227,11.9693479924854,15775.79665313,0.0,1.0
2011-12-28,56.5679,56.7,56.53,56.69,3400,11.8329409350597,11.8605737709529,11.8250129677596,11.8584819590003,16253.8510971643,0.0,1.0
2011-12-29,56.88,56.97,56.75,56.75,19100,11.8982263860988,11.9170526936717,11.8710328307156,11.8710328307156,91308.39881054,0.0,1.0
2011-12-30,56.77,57.02,56.77,56.94,20900,11.8752164546207,11.9275117534345,11.8752164546207,11.9107772578141,99913.3788031569,0.0,1.0
2012-01-03,57.69,57.9255,57.64,57.73,32000,12.0676631542552,12.1169253257378,12.0572040944925,12.0760304020654,152977.422090958,0.0,1.0
2012-01-04,57.71,57.71,57.29,57.44,9600,12.0718467781603,12.0718467781603,11.9839906761533,12.0153678554415,45893.2266272874,0.0,1.0
2012-01-05,57.77,57.77,57.29,57.29,44300,12.0843976498756,12.0843976498756,11.9839906761533,11.9839906761533,211778.11870717,0.0,1.0
2012-01-06,57.57,57.9,57.391,57.67,7300,12.0425614108247,12.1115912052588,12.005117976874,12.0634795303501,34897.9744144995,0.0,1.0
2012-01-09,57.74,57.75,57.461,57.48,21100,12.078122214018,12.0802140259705,12.0197606605419,12.0237351032517,100869.487691225,0.0,1.0
2012-01-10,58.29,58.4591,58.21,58.25,17100,12.1931718714082,12.2285444115258,12.1764373757878,12.184804623598,81747.3099298553,0.0,1.0
2012-01-11,57.98,58.21,57.79,57.91,111600,12.1283257008792,12.1764373757878,12.0885812737807,12.1136830172113,533508.759542213,0.0,1.0
2012-01-12,58.14,58.18,57.807,58.11,220100,12.16179469212,12.1701619399301,12.0921373541001,12.1555192562623,1052197.83131936,0.0,1.0
2012-01-13,57.75,57.81,57.51,57.57,65800,12.0802140259705,12.0927648976858,12.0300105391094,12.0425614108247,314559.824174532,0.0,1.0
2012-01-17,58.07,58.47,57.85,58.47,30200,12.1471520084521,12.2308244865541,12.101132145496,12.2308244865541,144372.442098341,0.0,1.0
2012-01-18,58.69,58.7,57.82,57.82,37700,12.2768443495101,12.2789361614627,12.0948567096384,12.0948567096384,180226.52540091,0.0,1.0
2012-01-19,59.05,59.1105,57.57,58.96,27400,12.3521495798019,12.3648050421148,12.0425614108247,12.333323272229,130986.917665382,0.0,1.0
2012-01-20,59.05,59.08,58.83,59.08,42300,12.3521495798019,12.3584250156596,12.3061297168458,12.3584250156596,202217.029826485,0.0,1.0
2012-01-23,59.24,59.48,59.0525,59.48,5300,12.3918940069003,12.4420974937615,12.35267253279,12.4420974937615,25336.8855338149,0.0,1.0
2012-01-24,59.142,59.1842,58.8,58.8,2900,12.3713942497654,12.3802216962051,12.2998542809882,12.2998542809882,13863.578876993,0.0,1.0
2012-01-25,59.85,59.85,59.03,59.03,5600,12.5194945360058,12.5194945360058,12.3479659558968,12.3479659558968,26771.0488659176,0.0,1.0
2012-01-26,59.241,59.98,59.241,59.83,10500,12.3921031880956,12.546688091389,12.3921031880956,12.5153109121007,50195.7166235954,0.0,1.0
2012-01-27,59.43,59.51,59.02,59.33,3600,12.4316384339988,12.4483729296192,12.3458741439443,12.4107203144733,17209.9599852327,0.0,1.0
2012-01-30,59.24,59.24,58.74,58.87,7300,12.3918940069003,12.3918940069003,12.2873034092729,12.314496964656,34897.9744144998,0.0,1.0
2012-01-31,59.27,59.71,59.023,59.71,5400,12.398169442758,12.4902091686701,12.34650168753,12.4902091686701,25814.9399778491,0.0,1.0
2012-02-01,59.86,60.03,59.59,59.59,59200,12.5215863479584,12.5571471511517,12.4651074252396,12.4651074252396,283008.230868271,0.0,1.0
2012-02-02,59.84,60.42,59.7,60.42,7000,12.5174027240533,12.6387278173011,12.4881173567176,12.6387278173011,33463.8110823969,0.0,1.0
2012-02-03,60.64,60.69,60.3,60.69,90900,12.6847476802572,12.6952067400199,12.6136260738705,12.6952067400199,434551.489627126,0.0,1.0
2012-02-06,60.682,60.682,60.46,60.46,1100,12.6935332904579,12.6935332904579,12.6470950651113,12.6470950651113,5258.59888437667,0.0,1.0
2012-02-07,60.92,61.012,60.48,60.48,4800,12.7433184149286,12.762563084892,12.6512786890164,12.6512786890164,22946.6133136436,0.0,1.0
2012-02-08,61.15,61.15,60.91,60.91,500,12.7914300898372,12.7914300898372,12.741226602976,12.741226602976,2390.27222017121,0.0,1.0
2012-02-09,61.3,62.16,61.0,61.02,13800,12.8228072691254,13.0027030970447,12.760052910549,12.7642365344541,65971.5132767256,0.0,1.0
2012-02-10,60.94,60.94,60.732,60.732,33100,12.7475020388337,12.7475020388337,12.7039923502207,12.7039923502207,158236.020975334,0.0,1.0
2012-02-13,61.3525,61.51,61.2309,61.51,2300,12.8337892818763,12.866735320129,12.8083528485333,12.866735320129,10995.2522127876,0.0,1.0
2012-02-14,61.3,61.36,60.87,61.23,37300,12.8228072691254,12.8353581408407,12.7328593551658,12.8081645854576,178314.307624773,0.0,1.0
2012-02-15,61.14,61.64,59.65,59.65,63400,12.7893382778847,12.8939288755121,12.4776582969549,12.4776582969549,303086.517517708,0.0,1.0
2012-02-16,61.718,61.77,61.21,61.21,5600,12.910245008742,12.9211224308952,12.8039809615525,12.8039809615525,26771.0488659175,0.0,1.0
2012-02-17,61.84,61.8975,61.7,61.86,4700,12.9357651145631,12.9477930332902,12.9064797472274,12.9399487384682,22468.5588696094,0.0,1.0
2012-02-21,61.9,62.16,61.8299,62.16,4300,12.9483159862784,13.0027030970447,12.933652384491,13.0027030970447,20556.3410934724,0.0,1.0
2012-02-22,61.71,62.25,61.71,62.25,3700,12.9085715591799,13.0215294046176,12.9085715591799,13.0215294046176,17688.014429267,0.0,1.0
2012-02-23,62.01,62.01,61.61,61.79,3000,12.9713259177564,12.9713259177564,12.8876534396545,12.9253060548003,14341.6333210273,0.0,1.0
2012-02-24,62.04,62.54,62.03,62.54,3500,12.9776013536141,13.0821919512415,12.9755095416615,13.0821919512415,16731.9055411984,0.0,1.0
2012-02-27,62.18,62.2119,61.66,61.7,5800,13.0068867209498,13.0135596010784,12.8981124994172,12.9064797472274,27727.1577539859,0.0,1.0
2012-02-28,62.4,62.4,62.1825,62.27,9000,13.0529065839058,13.0529065839058,13.0074096739379,13.0257130285227,43024.8999630819,0.0,1.0
2012-02-29,62.13,62.7,62.13,62.44,45400,12.996427661187,13.1156609424823,12.996427661187,13.061273831716,217036.717591546,0.0,1.0
2012-03-01,62.43,62.58,62.311,62.42,4200,13.0591820197635,13.0905591990517,13.0342894575281,13.0570902078109,20078.2866494381,0.0,1.0
2012-03-02,62.36,62.54,62.281,62.45,4000,13.0445393360956,13.0821919512415,13.0280140216705,13.0633656436686,19122.1777613697,0.0,1.0
2012-03-05,62.08,62.19,61.85,62.18,3800,12.9859686014243,13.0089785329023,12.9378569265156,13.0068867209498,18166.0688733011,0.0,1.0
2012-03-06,61.13,61.32,61.04,61.32,12400,12.7872464659321,12.8269908930305,12.7684201583592,12.8269908930305,59278.7510602461,0.0,1.0
2012-03-07,61.58,61.644,61.16,61.16,8900,12.8813780037968,12.8947656002931,12.7935219017898,12.7935219017898,42546.8455190476,0.0,1.0
2012-03-08,62.14,62.174,61.9,61.99,2800,12.9985194731396,13.0056316337782,12.9483159862784,12.9671422938513,13385.5244329587,0.0,1.0
2012-03-09,62.24,62.5,62.19,62.27,6900,13.019437592665,13.0738247034313,13.0089785329023,13.0257130285227,32985.7566383628,0.0,1.0
2012-03-12,62.3201,62.3201,62.131,62.24,1900,13.036193006405,13.036193006405,12.9966368423823,13.019437592665,9083.03443665057,0.0,1.0
2012-03-13,63.34,63.34,62.56,62.56,6100,13.2495369074454,13.2495369074454,13.0863755751466,13.0863755751466,29161.3210860889,0.0,1.0
2012-03-14,63.29,63.48,63.14,63.4,3700,13.2390778476827,13.2788222747811,13.2077006683945,13.2620877791607,17688.0144292669,0.0,1.0
2012-03-15,63.56,63.588,63.15,63.34,2900,13.2955567704015,13.3014138438687,13.209792480347,13.2495369074454,13863.578876993,0.0,1.0
2012-03-16,63.6,63.78,63.59,63.78,2600,13.3039240182117,13.3415766333576,13.3018322062592,13.3415766333576,12429.4155448903,0.0,1.0
2012-03-19,64.03,64.18,63.66,63.66,2500,13.3938719321713,13.4252491114596,13.316474889927,13.316474889927,11951.3611008561,0.0,1.0
2012-03-20,63.701,63.82,63.5,63.63,2500,13.3250513189325,13.3499438811678,13.2830058986862,13.3101994540694,11951.361100856,0.0,1.0
2012-03-21,63.6382,63.6758,63.448,63.63,4300,13.3427363339041,13.3506197574792,13.3028579518834,13.3410170766351,20508.85614105,0.147344,1.0
2012-03-22,63.0204,63.0432,62.84,63.04,4700,13.2132049752691,13.2179853491391,13.1753813153504,13.2173144194731,22416.6567123105,0.0,1.0
2012-03-23,63.306,63.306,63.19,63.2008,2200,13.2730854479563,13.2730854479563,13.2487642475651,13.2510286351878,10492.9031419326,0.0,1.0
2012-03-26,63.9201,63.966,63.56,63.56,3400,13.401841044165,13.4114646915612,13.3263404901921,13.3263404901921,16216.304855714,0.0,1.0
2012-03-27,63.93,64.0901,63.93,64.04,1700,13.4039167328191,13.4374841826693,13.4039167328191,13.4269799400866,8108.15242785698,0.0,1.0
2012-03-28,63.5304,63.94,63.271,63.94,3700,13.320134390782,13.4060133880252,13.2657471547348,13.4060133880252,17647.1552841593,0.0,1.0
2012-03-29,63.41,63.41,62.97,63.24,3800,13.2948906621001,13.2948906621001,13.2026378330302,13.2592475235958,18124.1054269744,0.0,1.0
2012-03-30,63.62,63.83,63.3218,63.83,3300,13.3389204214289,13.3829501807577,13.276398163182,13.3829501807577,15739.3547128989,0.0,1.0
2012-04-02,64.118,64.357,63.84,63.84,5000,13.4433338506944,13.493443910121,13.3850468359639,13.3850468359639,23847.5071407559,0.0,1.0
2012-04-03,63.85,64.23,63.67,64.23,8200,13.38714349117,13.4668163890031,13.3494036974596,13.4668163890031,39109.9117108396,0.0,1.0
2012-04-04,63.26,63.37,62.93,63.32,11200,13.2634408340081,13.2865040412756,13.1942512122056,13.2760207652449,53418.4159952929,0.0,1.0
2012-04-05,63.05,63.09,62.94,63.0,3700,13.2194110746792,13.2277976955038,13.1963478674118,13.2089277986486,17647.1552841594,0.0,1.0
2012-04-09,62.61,62.72,62.36,62.36,3800,13.1271582456093,13.1502214528768,13.0747418654559,13.0747418654559,18124.1054269745,0.0,1.0
2012-04-10,61.33,62.5,61.3,62.5,93400,12.8587863792241,13.1040950383418,12.8524964136057,13.1040950383418,445471.433389318,0.0,1.0
2012-04-11,61.7,61.98,61.62,61.89,33200,12.9363626218511,12.9950689676228,12.919589380202,12.9761990707676,158347.447414618,0.0,1.0
2012-04-12,62.64,62.64,61.77,61.77,7000,13.1334482112277,13.1334482112277,12.951039208294,12.951039208294,33386.5099970582,0.0,1.0
2012-04-13,62.1032,62.37,62.101,62.37,8800,13.0208997597624,13.0768385206621,13.0204384956171,13.0768385206621,41971.6125677303,0.0,1.0
2012-04-16,61.99,62.3,61.809,62.28,45300,12.997165622829,13.0621619342191,12.9592161635979,13.0579686238069,216058.414695247,0.0,1.0
2012-04-17,63.01,63.46,62.32,62.32,33400,13.2110244538547,13.3053739381308,13.0663552446314,13.0663552446314,159301.347700249,0.0,1.0
2012-04-18,62.73,62.78,62.56,62.68,3300,13.1523181080829,13.1628013841136,13.1166749695786,13.1418348320523,15739.3547128989,0.0,1.0
2012-04-19,62.23,62.76,62.22,62.6201,6500,13.0474853477762,13.1586080737013,13.0453886925701,13.1292758673675,31001.7592829826,0.0,1.0
2012-04-20,62.376,63.16,62.3468,63.16,3700,13.0780965137858,13.2424742819467,13.0719742805839,13.2424742819467,17647.1552841593,0.0,1.0
2012-04-23,62.025,62.025,61.67,61.67,2400,13.0045039160504,13.0045039160504,12.9300726562327,12.9300726562327,11446.8034275628,0.0,1.0
2012-04-24,61.925,62.2232,61.925,62.13,2200,12.9835373639891,13.046059622236,12.9835373639891,13.0265187957149,10492.9031419326,0.0,1.0
2012-04-25,62.89,62.89,62.7,62.7,1500,13.1858645913811,13.1858645913811,13.1460281424645,13.1460281424645,7154.25214222674,0.0,1.0
2012-04-26,63.2312,63.32,62.78,62.86,33000,13.2574024670144,13.2760207652449,13.1628013841136,13.1795746257627,157393.547128989,0.0,1.0
2012-04-27,63.22,63.53,63.19,63.53,9000,13.2550542131835,13.3200505245737,13.2487642475651,13.3200505245737,42925.5128533606,0.0,1.0
2012-04-30,63.04,63.28,62.924,63.23,5700,13.2173144194731,13.2676341444203,13.1929932190819,13.2571508683897,27186.1581404617,0.0,1.0
2012-05-01,63.41,63.8,63.3,63.3,6700,13.2948906621001,13.3766602151393,13.2718274548326,13.2718274548326,31955.6595686128,0.0,1.0
2012-05-02,63.13,63.13,62.85,63.12,12000,13.2361843163283,13.2361843163283,13.1774779705565,13.2340876611222,57234.0171378141,0.0,1.0
2012-05-03,62.63,63.1108,62.511,63.11,7200,13.1313515560216,13.2321587383325,13.1064013590686,13.2319910059161,34340.4102826884,0.0,1.0
2012-05-04,61.75,62.25,61.66,62.23,34300,12.9468458978817,13.0516786581885,12.9279760010265,13.0474853477762,163593.898985585,0.0,1.0
2012-05-07,61.581,61.65,61.4,61.4,4900,12.9114124248981,12.9258793458204,12.873462965667,12.873462965667,23370.5569979406,0.0,1.0
2012-05-08,61.582,61.582,60.871,61.11,2600,12.9116220904187,12.9116220904187,12.7625499052625,12.8126599646891,12400.703713193,0.0,1.0
2012-05-09,61.1301,61.48,60.79,60.91,63200,12.8168742416534,12.8902362073161,12.7455669980928,12.7707268605664,301432.490259155,0.0,1.0
2012-05-10,61.5,61.661,61.42,61.55,3600,12.8944295177284,12.9281856665471,12.8776562760793,12.904912793759,17170.2051413442,0.0,1.0
2012-05-11,61.45,61.67,60.92,61.07,3300,12.8839462416977,12.9300726562327,12.7728235157726,12.8042733438646,15739.3547128988,0.0,1.0
2012-05-14,60.92,60.9201,60.53,60.68,2600,12.7728235157726,12.7728444823246,12.6910539627333,12.7225037908253,12400.703713193,0.0,1.0
2012-05-15,60.18,60.84,60.16,60.64,2500,12.6176710305186,12.7560502741235,12.6134777201063,12.7141171700008,11923.7535703779,0.0,1.0
2012-05-16,60.15,60.6711,60.131,60.57,6300,12.6113810649002,12.7206377676919,12.6073974200085,12.6994405835578,30047.8589973523,0.0,1.0
2012-05-17,59.04,59.751,58.53,59.74,37800,12.3786523370192,12.5277245221754,12.2717229215064,12.5254182014487,180287.153984115,0.0,1.0
2012-05-18,58.48,59.2999,58.48,59.18,4200,12.2612396454757,12.4331444058267,12.2612396454757,12.4080055099051,20031.9059982349,0.0,1.0
2012-05-21,59.56,59.56,58.63,58.63,32400,12.4876784077382,12.4876784077382,12.2926894735677,12.2926894735677,154531.846272098,0.0,1.0
2012-05-22,59.48,60.15,59.48,59.87,5000,12.4709051660892,12.6113810649002,12.4709051660892,12.5526747191284,23847.5071407558,0.0,1.0
2012-05-23,59.757,59.757,59.02,59.11,900,12.5289825152991,12.5289825152991,12.374459026607,12.3933289234622,4292.55128533605,0.0,1.0
2012-05-24,59.4955,59.83,59.4955,59.83,3300,12.4741549816587,12.5442880983039,12.4741549816587,12.5442880983039,15739.3547128988,0.0,1.0
2012-05-25,59.63,59.98,59.63,59.86,26600,12.5023549941812,12.5757379263959,12.5023549941812,12.5505780639223,126868.737988821,0.0,1.0
2012-05-29,60.38,60.38,60.11,60.11,1200,12.6596041346413,12.6596041346413,12.6029944440756,12.6029944440756,5723.40171378139,0.0,1.0
2012-05-30,59.68,59.82,59.61,59.74,4900,12.5128382702119,12.5421914430977,12.4981616837689,12.5254182014487,23370.5569979406,0.0,1.0
2012-05-31,59.5,59.55,59.4999,59.4999,1200,12.4750984765014,12.4855817525321,12.4750775099494,12.4750775099494,5723.40171378141,0.0,1.0
2012-06-01,58.08,58.52,58.04,58.27,52900,12.1773734372303,12.2696262663002,12.1689868164058,12.2172098861469,252306.625549197,0.0,1.0
2012-06-04,57.67,57.99,56.84,57.99,47800,12.0914105737788,12.1585035403751,11.9173881916696,12.1585035403751,227982.168265625,0.0,1.0
2012-06-05,58.31,58.31,57.89,58.02,3000,12.2255965069714,12.2255965069714,12.1375369883137,12.1647935059935,14308.5042844535,0.0,1.0
2012-06-06,59.49,59.95,58.67,58.83,81500,12.4730018212953,12.5694479607775,12.3010760943922,12.3346225776904,388714.36639432,0.0,1.0
2012-06-07,59.61,60.28,59.501,60.28,7800,12.4981616837689,12.6386375825799,12.475308142022,12.6386375825799,37202.1111395791,0.0,1.0
2012-06-08,60.069,60.09,59.52,59.52,3700,12.5943981577305,12.5988011336634,12.4792917869137,12.4792917869137,17647.1552841593,0.0,1.0
2012-06-11,59.614,60.26,59.614,60.26,5400,12.4990003458514,12.6344442721677,12.4990003458514,12.6344442721677,25755.3077120162,0.0,1.0
2012-06-12,59.9544,59.9544,59.46,59.46,4900,12.5703704890682,12.5703704890682,12.4667118556769,12.4667118556769,23370.5569979407,0.0,1.0
2012-06-13,59.58,60.1401,59.58,59.94,3300,12.4918717181505,12.6093053762461,12.4918717181505,12.5673513055714,15739.3547128989,0.0,1.0
2012-06-14,60.35,60.38,60.06,60.08,1200,12.6533141690229,12.6596041346413,12.592511168045,12.5967044784572,5723.40171378139,0.0,1.0
2012-06-15,60.7,60.7,60.6,60.61,5300,12.7266971012376,12.7266971012376,12.7057305491762,12.7078272043824,25278.3575692012,0.0,1.0
2012-06-18,61.195,61.195,60.92,61.1,2200,12.8304815339413,12.8304815339413,12.7728235157726,12.810563309483,10492.9031419325,0.0,1.0
2012-06-19,61.8,61.89,61.63,61.65,4100,12.9573291739124,12.9761990707676,12.9216860354081,12.9258793458204,19554.9558554198,0.0,1.0
2012-06-20,61.63,61.865,61.43,61.6296,7200,12.9216860354081,12.9709574327523,12.8797529312854,12.9216021691999,34340.4102826884,0.0,1.0
2012-06-21,60.246,61.39,60.246,61.39,11300,12.6315089548791,12.8713663104609,12.6315089548791,12.8713663104609,53895.3661381081,0.0,1.0
2012-06-22,60.41,60.4899,60.22,60.47,4400,12.6658941002597,12.6826463753567,12.6260576513431,12.6784740314965,20985.8062838651,0.0,1.0
2012-06-25,59.64,59.835,59.47,59.79,9600,12.5044516493873,12.5453364259069,12.468808510883,12.5359014774793,45787.2137102512,0.0,1.0
2012-06-26,60.07,60.08,59.72,59.93,3300,12.5946078232511,12.5967044784572,12.5212248910364,12.5652546503652,15739.3547128989,0.0,1.0
2012-06-27,60.5199,60.55,60.0775,60.0775,11100,12.6889363409751,12.6952472731456,12.5961803146557,12.5961803146557,52941.465852478,0.0,1.0
2012-06-28,59.81,59.8482,59.57,59.8482,9500,12.5400947878916,12.548104010779,12.4897750629444,12.548104010779,45310.2635674361,0.0,1.0
2012-06-29,61.98,61.98,61.27,61.28,3200,12.9950689676228,12.9950689676228,12.8462064479873,12.8483031031934,15262.4045700838,0.0,1.0
2012-07-02,62.05,62.116,61.736,62.11,11100,13.0097455540658,13.0235834784263,12.9439105805931,13.0223254853026,52941.4658524778,0.0,1.0
2012-07-03,62.57,62.77,62.5518,62.61,1400,13.1187716247848,13.1607047289075,13.1149557123096,13.1271582456093,6677.30199941162,0.0,1.0
2012-07-05,62.529,62.57,62.18,62.49,6900,13.1101753384396,13.1187716247848,13.0370020717455,13.1019983831357,32909.5598542431,0.0,1.0
2012-07-06,61.8865,61.8865,61.5535,61.8,3800,12.9754652414455,12.9754652414455,12.9056466230812,12.9573291739124,18124.1054269744,0.0,1.0
2012-07-09,61.596,61.7182,61.49,61.65,6000,12.9145574077073,12.9401785343262,12.8923328625222,12.9258793458204,28617.0085689069,0.0,1.0
2012-07-10,61.25,62.049,61.2,62.04,100300,12.842013137575,13.0095358885452,12.8315298615443,13.0076488988596,478380.993243562,0.0,1.0
2012-07-11,61.01,61.31,61.0099,61.1743,3100,12.7916934126278,12.8545930688118,12.7916724460757,12.8261414576646,14785.4544272686,0.0,1.0
2012-07-12,60.95,61.06,60.598,60.598,23800,12.779113481391,12.8021766886584,12.705311218135,12.705311218135,113514.133989997,0.0,1.0
2012-07-13,61.72,61.72,60.93,61.12,11500,12.9405559322633,12.9405559322633,12.7749201709787,12.8147566198952,54849.2664237385,0.0,1.0
2012-07-16,61.756,61.9034,61.59,61.83,7800,12.9481038910054,12.9790085887438,12.9132994145836,12.9636191395308,37202.1111395791,0.0,1.0
2012-07-17,62.21,62.2599,62.0735,62.11,8200,13.0432920373639,13.0537543468425,13.0146726938002,13.0223254853026,39109.9117108397,0.0,1.0
2012-07-18,62.63,62.71,62.07,62.07,5600,13.1313515560216,13.1481247976707,13.013938864478,13.013938864478,26709.2079976465,0.0,1.0
2012-07-19,62.85,62.93,62.72,62.849,3000,13.1774779705565,13.1942512122056,13.1502214528768,13.1772683050359,14308.5042844536,0.0,1.0
2012-07-20,62.05,62.339,61.98,62.32,3700,13.0097455540658,13.0703388895231,12.9950689676228,13.0663552446314,17647.1552841593,0.0,1.0
2012-07-23,61.3532,61.3882,61.07,61.25,15800,12.8636506193023,12.8709889125238,12.8042733438646,12.842013137575,75358.1225647885,0.0,1.0
2012-07-24,60.82,61.15,60.63,61.15,8800,12.7518569637112,12.8210465855137,12.7120205147946,12.8210465855137,41971.6125677303,0.0,1.0
2012-07-25,61.1298,61.1298,60.78,60.79,4500,12.8168113419973,12.8168113419973,12.7434703428867,12.7455669980928,21462.7564266802,0.0,1.0
2012-07-26,62.0,62.12,61.7099,61.93,5600,12.9992622780351,13.0244221405087,12.9384383105051,12.9845856915922,26709.2079976465,0.0,1.0
2012-07-27,63.3602,63.368,62.4,62.42,7700,13.2844493191735,13.2860847102343,13.0831284862805,13.0873217966928,36725.1609967641,0.0,1.0
2012-07-30,63.2339,63.37,63.092,63.27,4500,13.2579685639201,13.2865040412756,13.228217026545,13.2655374892142,21462.7564266802,0.0,1.0
2012-07-31,62.98,63.2486,62.98,63.244,6400,13.2047344882363,13.2610506470731,13.2047344882363,13.2600861856783,30524.8091401675,0.0,1.0
2012-08-01,63.0466,63.21,62.834,63.21,3400,13.2186982119092,13.2529575579774,13.1741233222267,13.2529575579774,16216.3048557139,0.0,1.0
2012-08-02,62.19,62.73,62.033,62.55,92400,13.0390987269517,13.1523181080829,13.0061812402153,13.1145783143725,440701.931961166,0.0,1.0
2012-08-03,63.72,63.8899,62.96,62.96,2800,13.3598869734903,13.3955091454425,13.200541177824,13.200541177824,13354.6039988232,0.0,1.0
2012-08-06,63.88,64.2175,63.77,63.91,9400,13.3934334567884,13.4641955699955,13.3703702495209,13.3997234224068,44833.313424621,0.0,1.0
2012-08-07,64.329,64.4,63.99,64.1,17000,13.4875732755439,13.5024595275074,13.4164966640559,13.4395598713234,81081.5242785696,0.0,1.0
2012-08-08,64.42,64.428,64.16,64.16,65200,13.5066528379197,13.5083301620846,13.4521398025602,13.4521398025602,310971.493115456,0.0,1.0
2012-08-09,64.36,64.48,62.3401,64.22,6600,13.4940729066829,13.5192327691565,13.0705695215957,13.464719733797,31478.7094257977,0.0,1.0
2012-08-10,64.56,64.56,64.11,64.11,6200,13.5360060108056,13.5360060108056,13.4416565265295,13.4416565265295,29570.9088545372,0.0,1.0
2012-08-13,64.57,64.57,64.35,64.35,6500,13.5381026660117,13.5381026660117,13.4919762514768,13.4919762514768,31001.7592829826,0.0,1.0
2012-08-14,64.39,64.8699,64.39,64.84,3200,13.5003628723013,13.6009813556437,13.5003628723013,13.5947123565774,15262.4045700837,0.0,1.0
2012-08-15,64.52,64.678,64.501,64.678,5700,13.527619389981,13.560746542238,13.5236357450894,13.560746542238,27186.1581404617,0.0,1.0
2012-08-16,65.0,65.16,64.75,64.8,2800,13.6282588398755,13.6618053231737,13.5758424597221,13.5863257357528,13354.6039988233,0.0,1.0
2012-08-17,65.21,65.21,65.09,65.09,1300,13.6722885992043,13.6722885992043,13.6471287367307,13.6471287367307,6200.35185659653,0.0,1.0
2012-08-20,65.18,65.25,64.48,64.48,7700,13.6659986335859,13.6806752200289,13.5192327691565,13.5192327691565,36725.1609967641,0.0,1.0
2012-08-21,65.03,65.51,64.97,65.51,4900,13.6345488054939,13.7351882553884,13.6219688742571,13.7351882553884,23370.5569979407,0.0,1.0
2012-08-22,65.1,65.1,65.03,65.058,900,13.6492253919369,13.6492253919369,13.6345488054939,13.6404194400711,4292.55128533604,0.0,1.0
2012-08-23,64.566,64.84,64.481,64.82,6300,13.5372640039293,13.5947123565774,13.5194424346771,13.5905190461651,30047.8589973523,0.0,1.0
2012-08-24,64.95,64.95,64.495,64.495,2000,13.6177755638448,13.6177755638448,13.5223777519657,13.5223777519657,9539.00285630236,0.0,1.0
2012-08-27,65.09,65.1757,64.9014,65.12,2700,13.6471287367307,13.6650970718473,13.607585819543,13.6534187023491,12877.6538560082,0.0,1.0
2012-08-28,65.0001,65.15,64.98,65.04,5500,13.6282798064276,13.6597086679675,13.6240655294632,13.6366454607,26232.2578548314,0.0,1.0
2012-08-29,65.1,65.2098,65.06,65.1583,1700,13.6492253919369,13.6722466661002,13.6408387711123,13.6614488917886,8108.15242785696,0.0,1.0
2012-08-30,64.5,64.71,64.45,64.71,5000,13.5234260795688,13.5674558388976,13.5129428035381,13.5674558388976,23847.5071407558,0.0,1.0
2012-08-31,64.82,65.1599,64.68,64.69,5200,13.5905190461651,13.6617843566216,13.5611658732792,13.5632625284853,24801.407426386,0.0,1.0
2012-09-04,65.14,65.14,64.4906,64.9,7700,13.6576120127614,13.6576120127614,13.521455223675,13.6072922878142,36725.160996764,0.0,1.0
2012-09-05,64.77,65.02,64.77,64.9525,7900,13.5800357701344,13.6324521502878,13.5800357701344,13.6182997276464,37679.0612823943,0.0,1.0
2012-09-06,65.98,65.98,65.22,65.22,5300,13.8337310500767,13.8337310500767,13.6743852544105,13.6743852544105,25278.3575692012,0.0,1.0
2012-09-07,66.02,66.09,65.94,66.09,3600,13.8421176709012,13.8567942573442,13.8253444292522,13.8567942573442,17170.2051413443,0.0,1.0
2012-09-10,65.8699,66.02,65.83,65.93,3000,13.8106468762572,13.8421176709012,13.8022812219847,13.823247774046,14308.5042844535,0.0,1.0
2012-09-11,65.72,65.8405,65.63,65.7717,3900,13.7792180147172,13.8044827099511,13.760348117862,13.7900577221329,18601.0555697896,0.0,1.0
2012-09-12,65.87,66.102,65.83,66.08,3600,13.8106678428092,13.8593102435916,13.8022812219847,13.8546976021381,17170.2051413442,0.0,1.0
2012-09-13,66.85,66.97,65.87,66.0,3100,14.0161400530104,14.041299915484,13.8106678428092,13.837924360489,14785.4544272686,0.0,1.0
2012-09-14,67.1009,67.44,67.1009,67.12,22300,14.0687451321323,14.1398427101724,14.0687451321323,14.0727497435761,106359.881847771,0.0,1.0
2012-09-17,67.05,67.2632,66.94,67.15,93300,14.0580731571331,14.1027738461279,14.0350099498656,14.0790397091945,444994.483246505,0.0,1.0
2012-09-18,66.9,67.1,66.84,67.1,15800,14.0266233290411,14.0685564331638,14.0140433978043,14.0685564331638,75358.1225647884,0.0,1.0
2012-09-19,67.18,67.22,66.85,67.0,5600,14.0853296748129,14.0937162956374,14.0161400530104,14.0475898811024,26709.2079976465,0.0,1.0
2012-09-20,66.9068,67.11,66.66,66.85,6700,14.0280490545813,14.0706530883699,13.9763036040939,14.0161400530104,31955.6595686128,0.0,1.0
2012-09-21,67.082,67.36,67.0335,67.36,22300,14.0647824537928,14.1230694685233,14.054613676043,14.1230694685233,106359.881847771,0.0,1.0
2012-09-24,67.0203,67.094,66.76,66.76,3900,14.0518460911709,14.0672984400401,13.9972701561552,13.9972701561552,18601.0555697896,0.0,1.0
2012-09-25,66.408,67.3532,66.408,67.12,6800,13.93297056329,14.1312816670188,13.93297056329,14.0823542977959,32410.4897766589,0.045323,1.0
2012-09-26,66.0283,66.192,65.92,66.192,13400,13.8533062318408,13.8876519022602,13.8305839587411,13.8876519022602,63867.7298540041,0.0,1.0
2012-09-27,66.6044,66.6083,66.03,66.048,6000,13.9741769754487,13.9749952290506,13.8536629064878,13.8574394615736,28597.4909794048,0.0,1.0
2012-09-28,66.27,66.3284,66.12,66.15,10700,13.9040169742987,13.9162697974661,13.8725456819169,13.8788399403933,50998.8589132721,0.0,1.0
2012-10-01,66.61,66.83,66.27,66.36,7200,13.9753519036976,14.021509799191,13.9040169742987,13.9228997497278,34316.9891752858,0.0,1.0
2012-10-02,66.446,66.7,66.31,66.55,3500,13.9409432906934,13.9942346791267,13.9124093189339,13.9627633867448,16681.8697379862,0.0,1.0
2012-10-03,67.134,67.154,66.7799,66.7799,4200,14.0852916184182,14.0894877907357,14.0109983875354,14.0109983875354,20018.2436855833,0.0,1.0
2012-10-04,67.47,67.57,67.43,67.5,3900,14.1557873133535,14.1767681749414,14.1473949687183,14.1620815718299,18588.3691366131,0.0,1.0
2012-10-05,67.5,68.02,67.43,68.02,8500,14.1620815718299,14.2711820520869,14.1473949687183,14.2711820520869,40513.1122208234,0.0,1.0
2012-10-08,67.138,67.202,67.0868,67.18,1400,14.0861308528817,14.0995586042979,14.0753886517487,14.0949428147486,6672.74789519445,0.0,1.0
2012-10-09,66.54,67.114,66.54,67.06,3100,13.9606653005861,14.0810954461006,13.9606653005861,14.0697657808431,14775.3703393591,0.0,1.0
2012-10-10,66.22,66.64,66.22,66.54,1800,13.8935265435048,13.981646162174,13.8935265435048,13.9606653005861,8579.24729382145,0.0,1.0
2012-10-11,66.18,67.19,66.17,66.7,4500,13.8851341988696,14.0970409009074,13.8830361127108,13.9942346791267,21448.1182345537,0.0,1.0
2012-10-12,66.01,66.34,65.831,66.3,6900,13.8494667341702,13.9187035774103,13.8119109919279,13.9103112327751,32887.1146263156,0.0,1.0
2012-10-15,66.47,66.49,65.92,66.21,3000,13.9459786974745,13.9501748697921,13.8305839587411,13.891428457346,14298.7454897025,0.0,1.0
2012-10-16,66.99,67.1001,66.877,66.877,1100,14.0550791777316,14.0781791063399,14.0313708041373,14.0313708041373,5242.87334622422,0.0,1.0
2012-10-17,67.55,67.61,67.19,67.19,3500,14.1725720026238,14.1851605195765,14.0970409009074,14.0970409009074,16681.8697379862,0.0,1.0
2012-10-18,67.31,67.816,67.31,67.49,1600,14.1222179348129,14.2283810944476,14.1222179348129,14.1599834856711,7625.99759450794,0.0,1.0
2012-10-19,66.36,67.25,66.36,67.25,6700,13.9228997497278,14.1096294178601,13.9228997497278,14.1096294178601,31933.8649270022,0.0,1.0
2012-10-22,66.46,66.46,65.93,66.0417,3000,13.9438806113157,13.9438806113157,13.8326820448999,13.8561176672936,14298.7454897025,0.0,1.0
2012-10-23,65.51,65.63,65.3701,65.48,14300,13.7445624262307,13.7697394601362,13.7152102008693,13.7382681677544,68157.353500915,0.0,1.0
2012-10-24,65.2922,65.92,65.23,65.92,7200,13.6988661096923,13.8305839587411,13.6858160137846,13.8305839587411,34316.9891752858,0.0,1.0
2012-10-25,65.54,65.7,65.2901,65.6,19300,13.7508566847071,13.7844260632477,13.6984255115989,13.7634452016598,91988.5959837522,0.0,1.0
2012-10-26,65.37,65.61,65.11,65.1999,1200,13.7151892200077,13.7655432878186,13.6606389798791,13.6795007744467,5719.49819588096,0.0,1.0
2012-10-31,65.652,65.652,65.18,65.5099,11200,13.7743552496855,13.7743552496855,13.6753255829907,13.7445414453691,53381.9831615559,0.0,1.0
2012-11-01,66.0483,66.12,65.68,65.79,29200,13.8575024041584,13.8725456819169,13.7802298909302,13.8033088386768,139174.45609977,0.0,1.0
2012-11-02,65.29,66.26,65.29,66.26,3300,13.6984045307374,13.90191888814,13.6984045307374,13.90191888814,15728.6200386726,0.0,1.0
2012-11-05,65.59,65.59,65.17,65.18,2700,13.761347115501,13.761347115501,13.6732274968319,13.6753255829907,12868.8709407322,0.0,1.0
2012-11-06,66.06,66.11,65.964,66.1099,2100,13.8599571649642,13.8704475957581,13.8398155378398,13.8704266148965,10009.1218427917,0.0,1.0
2012-11-07,64.72,65.21,64.41,65.21,16800,13.5788136196864,13.681619841467,13.5137729487639,13.681619841467,80072.9747423333,0.0,1.0
2012-11-08,63.746,64.71,63.746,64.71,6700,13.3744600278202,13.5767155335276,13.3744600278202,13.5767155335276,31933.8649270022,0.0,1.0
2012-11-09,63.7601,64.27,62.25,62.25,8000,13.3774183293041,13.4843997425408,13.0605863384653,13.0605863384653,38129.9879725399,0.0,1.0
2012-11-12,63.6781,63.93,63.5144,63.89,13500,13.3602140228021,13.413064813142,13.3258683523827,13.4046724685068,64344.3547036607,0.0,1.0
2012-11-13,63.54,63.98,63.54,63.58,1300,13.3312394529492,13.4235552439359,13.3312394529492,13.3396317975843,6196.12304553771,0.0,1.0
2012-11-14,62.56,63.6,62.56,63.6,7700,13.1256270093878,13.3438279699019,13.1256270093878,13.3438279699019,36700.1134235695,0.0,1.0
2012-11-15,62.41,62.56,61.08,62.35,65400,13.094155717006,13.1256270093878,12.8151102578869,13.0815672000532,311712.651675512,0.0,1.0
2012-11-16,62.77,62.7799,62.12,62.51,12000,13.1696868187224,13.1717639240196,13.0333112184011,13.1151365785938,57194.9819588096,0.0,1.0
2012-11-19,63.84,63.84,61.86,63.39,11300,13.3941820377129,13.3941820377129,12.9787609782725,13.2997681605673,53858.6080112123,0.0,1.0
2012-11-20,63.95,64.0899,63.72,63.9,6200,13.4172609854596,13.446613210821,13.3690050038074,13.4067705546656,29550.7406787182,0.0,1.0
2012-11-21,64.0201,64.21,63.9801,63.99,4400,13.4319685694327,13.4718112255881,13.4235762247975,13.4256533300947,20971.4933848968,0.0,1.0
2012-11-23,64.84,64.844,64.587,64.587,2500,13.6039906535918,13.6048298880553,13.5509090737744,13.5509090737744,11915.6212414187,0.0,1.0
2012-11-26,64.7699,64.7699,64.64,64.64,1100,13.5892830696187,13.5892830696187,13.562028930416,13.562028930416,5242.87334622423,0.0,1.0
2012-11-27,64.51,64.8204,64.51,64.8204,6200,13.5347538103518,13.5998784047206,13.5347538103518,13.5998784047206,29550.7406787183,0.0,1.0
2012-11-28,64.9299,64.9299,64.021,64.12,11600,13.6228524481593,13.6228524481593,13.432157397187,13.452928450159,55288.4825601829,0.0,1.0
2012-11-29,65.1591,65.31,65.15,65.15,5600,13.6709405829188,13.7026007030549,13.6690313245143,13.6690313245143,26690.9915807779,0.0,1.0
2012-11-30,65.31,65.376,65.11,65.2699,13900,13.7026007030549,13.7164480717029,13.6606389798791,13.6941873775582,66250.8541022881,0.0,1.0
2012-12-03,65.03,65.5985,65.01,65.5985,12800,13.6438542906088,13.763130488736,13.6396581182912,13.763130488736,61007.9807560638,0.0,1.0
2012-12-04,65.0301,65.13,64.85,64.99,16700,13.6438752714704,13.6648351521967,13.6060887397506,13.6354619459737,79596.3498926769,0.0,1.0
2012-12-05,65.18,65.4,64.98,65.0,16700,13.6753255829907,13.721483478484,13.6333638598149,13.6375600321325,79596.3498926767,0.0,1.0
2012-12-06,65.2564,65.34,64.9955,65.0,28400,13.6913549612438,13.7088949615313,13.636615893361,13.6375600321325,135361.457302517,0.0,1.0
2012-12-07,65.262,65.53,65.15,65.53,2800,13.6925298894927,13.7487585985483,13.6690313245143,13.7487585985483,13345.495790389,0.0,1.0
2012-12-10,65.5,65.59,65.2901,65.33,1800,13.7424643400719,13.761347115501,13.6984255115989,13.7067968753725,8579.24729382148,0.0,1.0
2012-12-11,65.832,66.07,65.71,65.78,10300,13.8121208005438,13.8620552511229,13.7865241494065,13.801210752518,49092.3595146448,0.0,1.0
2012-12-12,65.79,66.3044,65.79,66.0115,10800,13.8033088386768,13.911234390685,13.8033088386768,13.849781447094,51475.4837629289,0.0,1.0
2012-12-13,65.37,65.82,65.2599,65.72,1600,13.7151892200077,13.8096030971532,13.6920892913994,13.7886222355653,7625.99759450794,0.0,1.0
2012-12-14,65.0,65.18,64.972,65.18,1800,13.6375600321325,13.6753255829907,13.6316853908878,13.6753255829907,8579.24729382143,0.0,1.0
2012-12-17,65.874,65.8945,65.36,65.42,16500,13.8209327624107,13.8252338390362,13.7130911338489,13.7256796508016,78643.1001933631,0.0,1.0
2012-12-18,66.84,66.94,66.08,66.37,17000,14.0236078853497,14.0445887469376,13.8641533372817,13.9249978358866,81026.2244416473,0.0,1.0
2012-12-19,66.51,66.82,66.51,66.82,16600,13.9543710421097,14.0194117130322,13.9543710421097,14.0194117130322,79119.72504302,0.0,1.0
2012-12-20,66.88,67.14,65.63,67.14,11000,14.0320002299849,14.0865504701134,13.7697394601362,14.0865504701134,52428.7334622422,0.0,1.0
2012-12-21,65.966,66.33,65.8201,66.09,21600,13.8402351550715,13.9166054912515,13.8096240780148,13.8662514234405,102950.967525858,0.0,1.0
2012-12-24,65.9399,65.9999,65.936,65.936,600,13.8347591501971,13.8473476671498,13.8339408965952,13.8339408965952,2859.74909794048,0.0,1.0
2012-12-26,65.45,65.88,65.34,65.85,47600,13.7754101674062,13.8659132441363,13.752258217545,13.8595990759923,226158.057156901,0.207028,1.0
2012-12-27,65.44,65.44,64.6195,65.29,13000,13.7733054446915,13.7733054446915,13.6006129459542,13.7417346039717,61765.8559462125,0.0,1.0
2012-12-28,64.698,65.2099,64.698,64.96,6300,13.6171350192642,13.7248757750274,13.6171350192642,13.6722787543882,29932.6840354723,0.0,1.0
2012-12-31,65.83,65.83,64.6644,64.6644,9800,13.855389630563,13.855389630563,13.610063150943,13.610063150943,46561.9529440678,0.0,1.0
2013-01-02,67.23,67.4,66.68,66.68,51400,14.1500508106145,14.1858310967636,14.0342910613085,14.0342910613085,244212.691971947,0.0,1.0
2013-01-03,67.19,67.54,67.18,67.5,16500,14.1416319197559,14.2152972147687,14.1395271970412,14.2068783239101,78395.1248548079,0.0,1.0
2013-01-04,67.65,67.76,67.25,67.25,34600,14.2384491646299,14.2616011144911,14.1542602560438,14.1542602560438,164392.201210689,0.0,1.0
2013-01-07,67.41,67.5,67.2,67.45,24500,14.1879358194782,14.2068783239101,14.1437366424705,14.1963547103369,116404.88236017,0.0,1.0
2013-01-08,67.1701,67.37,67.02,67.34,14400,14.1374435215537,14.1795169286196,14.1058516336068,14.1732027604757,68417.5635096507,0.0,1.0
2013-01-09,67.39,67.5673,67.295,67.42,26600,14.1837263740489,14.2210431077797,14.1637315082597,14.1900405421929,126382.443705327,0.0,1.0
2013-01-10,67.98,67.98,67.51,67.74,22200,14.3079050142135,14.3079050142135,14.2089830466248,14.2573916690618,105477.077077378,0.0,1.0
2013-01-11,67.89,68.46,67.74,68.19,16700,14.2889625097816,14.4089317045168,14.2573916690618,14.3521041912212,79345.3687924421,0.0,1.0
2013-01-14,67.8,68.26,67.6001,68.26,9800,14.2700200053497,14.3668372502238,14.2279465982838,14.3668372502238,46561.9529440679,0.0,1.0
2013-01-15,67.86,67.86,67.52,67.66,3000,14.2826483416376,14.2826483416376,14.2110877693394,14.2405538873446,14253.6590645106,0.0,1.0
2013-01-16,68.03,68.26,67.79,67.9,7800,14.3184286277867,14.3668372502238,14.2679152826351,14.2910672324963,37059.5135677276,0.0,1.0
2013-01-17,68.5,68.64,68.29,68.3,8300,14.4173505953755,14.4468167133806,14.3731514183677,14.3752561410824,39435.1234118124,0.0,1.0
2013-01-18,68.56,68.56,68.2642,68.47,15100,14.4299789316634,14.4299789316634,14.3677212337639,14.4110364272315,71743.4172913697,0.0,1.0
2013-01-22,69.03,69.1,68.51,68.64,5600,14.5289008992521,14.5436339582547,14.4194553180901,14.4468167133806,26606.830253753,0.0,1.0
2013-01-23,69.2442,69.328,69.0559,69.129,20400,14.5739840598,14.5916216361488,14.534352131083,14.5497376541271,96924.8816386715,0.0,1.0
2013-01-24,69.198,69.439,68.995,69.439,4600,14.5642602408583,14.6149840582814,14.5215343697508,14.6149840582814,21855.6105655828,0.0,1.0
2013-01-25,69.24,69.3942,69.1025,69.38,19400,14.5731000762598,14.6055549005198,14.5441601389333,14.6025661942649,92173.6619505016,0.0,1.0
2013-01-28,69.3599,69.39,69.16,69.34,7800,14.5983357016085,14.6046709169796,14.5562622945426,14.5941473034063,37059.5135677274,0.0,1.0
2013-01-29,69.71,69.76,69.2,69.35,26600,14.6720220438485,14.6825456574218,14.5646811854012,14.596252026121,126382.443705327,0.0,1.0
2013-01-30,69.59,69.83,69.438,69.6999,11900,14.6467653712727,14.6972787164243,14.6147735860099,14.6698962739067,56539.5142892251,0.0,1.0
2013-01-31,69.31,69.469,69.2201,69.46,13200,14.5878331352624,14.6212982264254,14.5689116780576,14.6194039759822,62716.0998838463,0.0,1.0
2013-02-01,70.02,70.02,69.62,69.62,10700,14.7372684480028,14.7372684480028,14.6530795394166,14.6530795394166,50838.0506634209,0.0,1.0
2013-02-04,69.26,69.7,69.25,69.7,9800,14.5773095216891,14.6699173211339,14.5752047989745,14.6699173211339,46561.9529440678,0.0,1.0
2013-02-05,70.0,70.1556,69.84,69.902,6900,14.7330590025735,14.7658084880135,14.699383439139,14.7124327199699,32783.4158483742,0.0,1.0
2013-02-06,69.94,69.98,69.74,69.76,5800,14.7204306662855,14.7288495571441,14.6783362119925,14.6825456574218,27557.0741913871,0.0,1.0
2013-02-07,69.932,69.95,69.4,69.59,121400,14.7187468881138,14.7225353890002,14.6067756396943,14.6467653712727,576798.070143861,0.0,1.0
2013-02-08,70.4,70.42,70.13,70.13,60000,14.8172479111596,14.8214573565889,14.7604203978639,14.7604203978639,285073.181290211,0.0,1.0
2013-02-11,70.318,70.46,70.2238,70.41,19200,14.7999891848994,14.8298762474475,14.7801626969274,14.8193526338742,91223.4180128678,0.0,1.0
2013-02-12,70.36,70.3895,70.1058,70.34,3400,14.808829020301,14.8150379523092,14.7553269688945,14.8046195748717,16154.1469397786,0.0,1.0
2013-02-13,70.52,70.664,70.4,70.664,3300,14.8425045837354,14.8728125908264,14.8172479111596,14.8728125908264,15679.0249709616,0.0,1.0
2013-02-14,70.73,70.76,70.45,70.45,6000,14.8867037607432,14.8930179288871,14.8277715247329,14.8277715247329,28507.318129021,0.0,1.0
2013-02-15,70.42,70.7252,70.27,70.64,4900,14.8214573565889,14.8856934938401,14.7898865158691,14.8677612563113,23280.9764720339,0.0,1.0
2013-02-19,70.7901,70.89,70.56,70.56,4600,14.8993531442582,14.9203793241776,14.850923474594,14.850923474594,21855.6105655829,0.0,1.0
2013-02-20,70.01,70.98,70.01,70.98,6100,14.7351637252881,14.9393218286095,14.7351637252881,14.9393218286095,28982.4400978382,0.0,1.0
2013-02-21,69.85,69.96,69.5865,69.96,12800,14.7014881618537,14.7246401117148,14.6460287183225,14.7246401117148,60815.6120085782,0.0,1.0
2013-02-22,70.308,70.38,69.958,70.22,25900,14.7978844621848,14.8130384657303,14.7242191671719,14.7793629022958,123056.589923608,0.0,1.0
2013-02-25,69.21,70.7338,69.21,70.71,5800,14.5667859081158,14.8875035553747,14.5667859081158,14.8824943153138,27557.0741913871,0.0,1.0
2013-02-26,69.5195,69.667,69.14,69.339,9900,14.6319270761344,14.6629717361755,14.5520528491133,14.5939368311349,47037.0749128847,0.0,1.0
2013-02-27,70.69,70.7099,69.6,69.6,7600,14.8782848698845,14.8824732680867,14.6488700939873,14.6488700939873,36109.2696300935,0.0,1.0
2013-02-28,70.55,71.14,70.55,70.85,13500,14.8488187518794,14.9729973920439,14.8488187518794,14.911960433319,64141.4657902975,0.0,1.0
2013-03-01,70.775,70.8425,70.118,70.118,7000,14.8961750129591,14.910381891283,14.7578947306064,14.7578947306064,33258.5378171913,0.0,1.0
2013-03-04,71.1701,71.32,70.7,70.7,36300,14.979332607415,15.0108824009077,14.8803895925992,14.8803895925992,172469.274680578,0.0,1.0
2013-03-05,71.82,72.04,71.53,71.71,39700,15.1161185366404,15.1624224363627,15.0550815779154,15.0929665867792,188623.421620356,0.0,1.0
2013-03-06,71.892,72.18,71.727,72.18,4700,15.1312725401859,15.1918885543679,15.0965446153941,15.1918885543679,22330.7325343998,0.0,1.0
2013-03-07,71.96,71.99,71.8375,71.95,7800,15.1455846546455,15.1518988227895,15.119801801391,15.1434799319309,37059.5135677275,0.0,1.0
2013-03-08,72.1701,72.8,72.0,72.8,3000,15.1898048788804,15.3223813626764,15.1540035455041,15.3223813626764,14253.6590645105,0.0,1.0
2013-03-11,72.4365,72.47,72.19,72.19,5600,15.2458746919987,15.2529255130928,15.1939932770825,15.1939932770825,26606.8302537531,0.0,1.0
2013-03-12,72.45,72.63,72.2601,72.51,4500,15.2487160676635,15.2866010765273,15.2087473833123,15.2613444039514,21380.4885967659,0.0,1.0
2013-03-13,72.68,72.68,72.37,72.5,4300,15.2971246901006,15.2971246901006,15.2318782859463,15.2592396812368,20430.2446591317,0.0,1.0
2013-03-14,72.99,73.3,72.7556,73.3,4300,15.3623710942548,15.4276174984091,15.3130363938233,15.4276174984091,20430.2446591318,0.0,1.0
2013-03-15,72.95,73.06,72.74,72.82,7400,15.3539522033962,15.3771041532574,15.3097530263885,15.3265908081057,35159.0256924594,0.0,1.0
2013-03-18,72.47,72.75,72.16,72.16,20900,15.2529255130928,15.3118577491031,15.1876791089386,15.1876791089386,99300.4914827571,0.0,1.0
2013-03-19,72.36,72.759,71.96,72.749,9500,15.2297735632316,15.3137519995463,15.1455846546455,15.3116472768317,45136.5870376169,0.0,1.0
2013-03-20,72.8299,72.86,72.49,72.68,35600,15.3628339227798,15.3691832559668,15.2911349742661,15.3312138216259,168767.328543174,0.162299,1.0
2013-03-21,72.205,72.5599,72.05,72.379,50900,15.2310167032265,15.3058797712685,15.198320801433,15.2677204897559,241299.35457437,0.0,1.0
2013-03-22,72.639,72.639,72.31,72.4,13900,15.3225652282483,15.3225652282483,15.2531655399253,15.2721502570957,65895.1086165765,0.0,1.0
2013-03-25,72.288,72.979,72.208,72.93,5100,15.2485248312836,15.3942852708921,15.2316495271321,15.3839491470993,24177.3420103987,0.0,1.0
2013-03-26,72.99,73.0,72.7501,72.88,8000,15.3966056252129,15.3987150382319,15.3460008068887,15.3734020820046,37925.2423692528,0.0,1.0
2013-03-27,73.1,73.13,72.63,72.73,4600,15.4198091684212,15.426137407478,15.3206667565312,15.3417608867206,21807.0143623203,0.0,1.0
2013-03-28,73.369,73.38,73.208,73.29,7500,15.4765523786306,15.4788727329514,15.4425908290257,15.459888015781,35554.9147211744,0.0,1.0
2013-04-01,73.12,73.43,72.931,73.37,7700,15.4240279944591,15.4894197980461,15.3841600884012,15.4767633199325,36503.0457804057,0.0,1.0
2013-04-02,73.37,73.6599,73.22,73.504,21100,15.4767633199325,15.5379152033514,15.4451221246484,15.5050294543862,100027.826748904,0.0,1.0
2013-04-03,72.77,73.52,72.58,73.52,11200,15.3501985387963,15.5084045152165,15.3101196914366,15.5084045152165,53095.3393169539,0.0,1.0
2013-04-04,72.97,73.1,72.6501,72.92,103400,15.3923867991751,15.4198091684212,15.3249066766993,15.3818397340804,490183.75762259,0.0,1.0
2013-04-05,72.62,72.62,71.45,72.09,10300,15.3185573435123,15.3185573435123,15.0717560202968,15.2067584535087,48828.7495504129,0.0,1.0
2013-04-08,72.95,72.95,72.26,72.41,8400,15.3881679731372,15.3881679731372,15.2426184748306,15.2742596701146,39821.5044877153,0.0,1.0
2013-04-09,73.4936,73.69,73.01,73.08,5800,15.5028356648465,15.5442645365384,15.4008244512508,15.4155903423833,27495.8007177083,0.0,1.0
2013-04-10,74.32,74.36,73.75,73.95,13300,15.6771575567314,15.6855952088071,15.5569210146521,15.5991092750308,63050.7154388826,0.0,1.0
2013-04-11,74.4967,74.7999,74.322,74.322,20100,15.714430884776,15.7783882875101,15.6775794393352,15.6775794393352,95287.1714527474,0.0,1.0
2013-04-12,74.29,74.9025,74.0,74.33,19300,15.6708293176746,15.8000308650844,15.6096563401254,15.6792669697503,91494.6472158221,0.0,1.0
2013-04-15,72.641,73.97,72.64,73.97,17600,15.3229871108521,15.6033281010686,15.3227761695502,15.6033281010686,83435.5332123558,0.0,1.0
2013-04-16,73.664,73.664,72.99,72.99,35100,15.5387800626892,15.5387800626892,15.3966056252129,15.3966056252129,166397.000895096,0.0,1.0
2013-04-17,72.64,73.15,72.27,73.15,37700,15.3227761695502,15.4303562335159,15.2447278878495,15.4303562335159,178722.704665103,0.0,1.0
2013-04-18,72.22,72.77,72.08,72.77,8200,15.2341808227549,15.3501985387963,15.2046490404898,15.3501985387963,38873.3734284839,0.0,1.0
2013-04-19,72.858,72.9425,72.02,72.35,5400,15.368761373363,15.386585913373,15.1919925623761,15.261603192001,25599.5385992455,0.0,1.0
2013-04-22,73.334,73.335,72.5,73.08,32600,15.4691694330643,15.4693803743662,15.2932443872851,15.4155903423833,154545.362654705,0.0,1.0
2013-04-23,74.0399,74.0956,72.0,72.08,31300,15.618072898071,15.6298223285865,15.1877737363383,15.2046490404898,148382.510769701,0.0,1.0
2013-04-24,74.182,74.31,73.95,74.04,23400,15.6480476570701,15.6750481437125,15.5991092750308,15.6180939922012,110931.333930064,0.0,1.0
2013-04-25,74.25,74.6299,74.25,74.46,19700,15.6623916655988,15.7425282661882,15.6623916655988,15.7066893389965,93390.9093342851,0.0,1.0
2013-04-26,74.18,74.3,74.06,74.3,20500,15.6476257744663,15.6729387306935,15.6223128182391,15.6729387306935,97183.4335712101,0.0,1.0
2013-04-29,74.65,74.74,74.22,74.22,23300,15.7467681863563,15.7657529035267,15.656063426542,15.656063426542,110457.268400448,0.0,1.0
2013-04-30,74.85,74.85,74.34,74.4,6500,15.788956446735,15.788956446735,15.6813763827693,15.6940328608829,30814.2594250178,0.0,1.0
2013-05-01,74.19,74.76,74.15,74.72,30200,15.6497351874852,15.7699717295646,15.6412975354095,15.7615340774888,143167.789943929,0.0,1.0
2013-05-02,75.14,75.1797,74.48,74.48,19300,15.8501294242841,15.8585037939693,15.7109081650344,15.7109081650344,91494.6472158224,0.0,1.0
2013-05-03,75.86,76.059,75.86,75.877,3300,16.0020071616475,16.0439844807243,16.0020071616475,16.0055931637797,15644.1624773168,0.0,1.0
2013-05-06,76.15,76.1799,75.8,75.9342,15200,16.0631801391967,16.0694872841233,15.9893506835339,16.017659006248,72057.96050158,0.0,1.0
2013-05-07,76.6199,76.6199,76.2062,76.36,7900,16.1623014569565,16.1623014569565,16.0750350403631,16.1074778125943,37451.176839637,0.0,1.0
2013-05-08,76.83,76.851,76.52,76.57,6600,16.2066202244843,16.2110499918241,16.1412284208973,16.151775485992,31288.3249546335,0.0,1.0
2013-05-09,76.3597,76.96,76.3597,76.93,10100,16.1074145302037,16.2340425937305,16.1074145302037,16.2277143546737,47880.6184911817,0.0,1.0
2013-05-10,76.75,76.75,76.38,76.5999,10700,16.1897449203328,16.1897449203328,16.1116966386322,16.1580826309186,50725.0116688756,0.0,1.0
2013-05-13,76.8,76.94,76.43,76.67,9600,16.2002919854275,16.2298237676926,16.1222437037269,16.1728696161813,45510.2908431032,0.0,1.0
2013-05-14,77.66,77.66,77.04,77.05,41300,16.381701505056,16.381701505056,16.250917897882,16.2530273109009,195789.063731267,0.0,1.0
2013-05-15,78.12,78.22,77.63,77.63,21500,16.478734503927,16.4998286341164,16.3753732659992,16.3753732659992,101924.088867367,0.0,1.0
2013-05-16,77.69,78.5999,77.69,78.5999,54900,16.3880297441128,16.5799652347058,16.3880297441128,16.5799652347058,260261.975758997,0.0,1.0
2013-05-17,78.69,78.71,78.05,78.1126,25900,16.5989710460064,16.6031898720442,16.4639686127945,16.477173538293,122782.972170455,0.0,1.0
2013-05-20,78.46,78.8,78.37,78.37,38700,16.5504545465708,16.6221745892147,16.5314698294004,16.5314698294004,183463.359961261,0.0,1.0
2013-05-21,78.72,78.848,78.2804,78.48,29600,16.6052992850632,16.6322997717056,16.5125694887508,16.5546733726087,140323.396766235,0.0,1.0
2013-05-22,77.76,79.31,77.6316,78.75,33900,16.4027956352453,16.7297546531804,16.3757107720822,16.61162752412,160708.214539709,0.0,1.0
2013-05-23,77.84,77.922,75.88,76.62,29800,16.4196709393968,16.4369681261521,16.0062259876854,16.1623225510866,141271.527825467,0.0,1.0
2013-05-24,77.734,77.74,77.16,77.25,20800,16.3973111613961,16.3985768092075,16.2762308541092,16.2952155712796,98605.6301600571,0.0,1.0
2013-05-28,78.3006,78.89,77.99,78.56,29500,16.516830503049,16.6411593063851,16.4513121346809,16.5715486767602,139849.33123662,0.0,1.0
2013-05-29,77.67,77.944,77.23,77.81,33900,16.3838109180749,16.4416088347938,16.2909967452417,16.41334270034,160708.214539709,0.0,1.0
2013-05-30,78.05,78.44,77.6901,77.79,28400,16.4639686127945,16.546235720533,16.388050838243,16.4091238743021,134634.610410847,0.0,1.0
2013-05-31,77.029,78.119,77.029,77.86,15200,16.2485975435611,16.4785235626251,16.2485975435611,16.4238897654347,72057.9605015803,0.0,1.0
2013-06-03,77.307,77.307,76.48,77.19,19700,16.3072392254875,16.3072392254875,16.1327907688215,16.282559093166,93390.9093342851,0.0,1.0
2013-06-04,77.0,77.6,76.452,77.31,38000,16.2424802458062,16.3690450269424,16.1268844123685,16.3078720493932,180144.901253951,0.0,1.0
2013-06-05,75.73,76.61,75.69,76.61,38400,15.9745847924014,16.1602131380677,15.9661471403256,16.1602131380677,182041.163372413,0.0,1.0
2013-06-06,76.3545,76.38,75.44,75.53,12900,16.1063176354339,16.1116966386322,15.9134118148522,15.9323965320226,61154.45332042,0.0,1.0
2013-06-07,77.68,77.68,76.94,76.96,34100,16.3859203310938,16.3859203310938,16.2298237676926,16.2340425937305,161656.34559894,0.0,1.0
2013-06-10,77.5,78.3,77.42,77.8,96700,16.347950896753,16.5167039382679,16.3310755926015,16.4112332873211,458421.367138342,0.0,1.0
2013-06-11,76.8925,77.484,76.64,76.74,20500,16.2198040558526,16.3445758359227,16.1665413771245,16.1876355073139,97183.4335712104,0.0,1.0
2013-06-12,76.17,77.9,76.09,77.34,16800,16.0673989652345,16.4323274175104,16.050523661083,16.31420028845,79643.0089754309,0.0,1.0
2013-06-13,77.44,77.48,76.3,76.3,23200,16.3352944186394,16.3437320707151,16.0948213344807,16.0948213344807,109983.202870833,0.0,1.0
2013-06-14,76.95,77.4871,76.821,77.13,7900,16.2319331807115,16.3452297539586,16.2047217527673,16.2699026150524,37451.1768396371,0.0,1.0
2013-06-17,77.34,77.78,77.06,77.26,56100,16.31420028845,16.4070144612832,16.2551367239198,16.2973249842985,265950.762114385,0.0,1.0
2013-06-18,77.93,78.03,77.43,77.43,16700,16.4386556565672,16.4597497867566,16.3331850056205,16.3331850056205,79168.9434458153,0.0,1.0
2013-06-19,76.85,77.89,76.85,77.72,29600,16.2108390505222,16.4302180044915,16.2108390505222,16.3943579831696,140323.396766235,0.0,1.0
2013-06-20,75.06,76.12,73.5,75.43,92200,15.8332541201327,16.0568519001399,15.5041856891787,15.9113024018333,437088.418305636,0.0,1.0
2013-06-21,75.2106,75.47,74.5501,75.42,14200,15.8650218801978,15.919740053909,15.7256951502971,15.9091929888143,67317.3052054237,0.0,1.0
2013-06-24,74.3031,74.72,73.65,74.5,35000,15.6735926487294,15.7615340774888,15.5358268844627,15.7151269910722,165922.935365481,0.0,1.0
2013-06-25,75.13,75.83,74.48,75.05,68700,15.8480200112652,15.9956789225907,15.7109081650344,15.8311447071137,325683.018845958,0.0,1.0
2013-06-26,75.63,75.83,75.28,75.58,83700,16.0139827212386,16.05633095004,15.9398733208362,16.0033956640383,395293.982152517,0.286772,1.0
2013-06-27,76.21,76.47,76.02,76.02,46000,16.1367925847626,16.1918452822044,16.0965617674013,16.0965617674013,217246.394014525,0.0,1.0
2013-06-28,75.98,76.26,75.56,75.86,20100,16.088092121641,16.1473796419629,15.9991608411581,16.0626831843602,94927.2286889556,0.0,1.0
2013-07-01,76.16,76.61,75.97,76.18,21800,16.1262055275623,16.2214890423653,16.085974710201,16.1304403504424,102955.899772101,0.0,1.0
2013-07-02,76.0508,76.9,75.8785,76.15,13200,16.1030833946367,16.2828939741273,16.0666003955243,16.1240881161222,62340.2695867768,0.0,1.0
2013-07-03,76.081,76.3999,75.7335,75.7442,41400,16.1094779771857,16.1770022280095,16.0358979296433,16.0381635598842,195521.754613073,0.0,1.0
2013-07-05,76.88,76.88,76.26,76.56,11400,16.2786591512472,16.2786591512472,16.1473796419629,16.210901985165,53839.3237340344,0.0,1.0
2013-07-08,77.354,77.48,77.2718,77.46,6500,16.3790244535064,16.4057038376513,16.3616193314691,16.4014690147712,30697.8600237917,0.0,1.0
2013-07-09,77.94,78.08,77.56,77.91,10900,16.5031047638945,16.5327485240554,16.4226431291719,16.4967525295743,51477.9498860504,0.0,1.0
2013-07-10,78.06,78.4299,77.83,77.97,49000,16.5285137011753,16.6068367503434,16.4798132380537,16.5094569982147,231414.637102429,0.0,1.0
2013-07-11,79.18,79.26,78.79,78.83,30500,16.765663782463,16.7826030739835,16.6830847363003,16.6915543820606,144043.804727022,0.0,1.0
2013-07-12,79.3263,79.556,79.14,79.18,12100,16.7966415118312,16.8452784526095,16.7571941367027,16.765663782463,57145.2471212119,0.0,1.0
2013-07-15,79.75,79.84,79.508,79.61,18900,16.8863562345469,16.9054129375075,16.8351148776972,16.8567124743859,89259.9314537938,0.0,1.0
2013-07-16,79.34,79.71,79.22,79.71,24500,16.7995423655041,16.8778865887866,16.7741334282232,16.8778865887866,115707.318551214,0.0,1.0
2013-07-17,79.603,79.78,79.48,79.71,17000,16.8552302863779,16.8927084688671,16.829186125665,16.8778865887866,80286.7108314547,0.0,1.0
2013-07-18,80.04,80.226,79.77,79.79,20700,16.9477611663089,16.9871450190941,16.890591057427,16.8948258803072,97760.877306536,0.0,1.0
2013-07-19,80.219,80.22,79.8376,79.91,12600,16.9856628310861,16.9858745722301,16.9049047587619,16.920234817588,59506.6209691959,0.0,1.0
2013-07-22,80.549,80.549,80.02,80.19,19300,17.0555374086084,17.0555374086084,16.9435263434287,16.9795223379099,91149.0305321809,0.0,1.0
2013-07-23,80.36,80.62,80.2618,80.5919,29700,17.0155183323911,17.0705710298328,16.9947253520496,17.0646211036862,140265.606570247,0.0,1.0
2013-07-24,79.85,80.61,79.7488,80.61,12800,16.9075303489476,17.0684536183928,16.8861021451741,17.0684536183928,60451.1705083894,0.0,1.0
2013-07-25,79.9,79.92,79.46,79.7,10100,16.9181174061479,16.922352229028,16.8249513027849,16.8757691773465,47699.7517292761,0.0,1.0
2013-07-26,79.88,79.88,79.18,79.34,10100,16.9138825832678,16.9138825832678,16.765663782463,16.7995423655041,47699.751729276,0.0,1.0
2013-07-29,79.4501,79.77,79.4,79.7,38800,16.8228550654592,16.890591057427,16.8122468341445,16.8757691773465,183242.610603556,0.0,1.0
2013-07-30,79.82,80.13,79.7719,80.1299,2800,16.9011781146274,16.9668178692695,16.8909933656006,16.9667966951551,13223.6935487102,0.0,1.0
2013-07-31,79.9,80.47,79.9,80.03,48900,16.9181174061479,17.0388098582318,16.9181174061479,16.9456437548688,230942.362332832,0.0,1.0
2013-08-01,81.02,81.074,80.56,80.61,16500,17.1552674874356,17.166701509212,17.0578665611924,17.0684536183928,77925.3369834708,0.0,1.0
2013-08-02,80.9065,80.96,80.71,80.94,18400,17.1312348675908,17.1425630187952,17.0896277327935,17.138328195915,86898.55760581,0.0,1.0
2013-08-05,80.96,81.64,80.66,81.44,16600,17.1425630187952,17.2865469967198,17.0790406755931,17.2441987679185,78397.6117530676,0.0,1.0
2013-08-06,80.47,80.83,80.27,80.83,16400,17.0388098582318,17.1150366700743,16.9964616294304,17.1150366700743,77453.0622138742,0.0,1.0
2013-08-07,80.15,80.3,79.91,80.3,6800,16.9710526921496,17.0028138637506,16.920234817588,17.0028138637506,32114.684332582,0.0,1.0
2013-08-08,80.47,80.5899,80.16,80.5899,4000,17.0388098582318,17.0641976213982,16.9731701035897,17.0641976213982,18890.9907838717,0.0,1.0
2013-08-09,80.254,80.46,80.0,80.38,16200,16.9930737711263,17.0366924467917,16.9392915205486,17.0197531552712,76508.5126746807,0.0,1.0
2013-08-12,80.04,80.26,79.71,79.83,22900,16.9477611663089,16.9943442179904,16.8778865887866,16.9032955260674,108150.922237665,0.0,1.0
2013-08-13,80.23,80.44,79.86,80.25,4000,16.9879919836702,17.0324576239116,16.9096477603876,16.9922268065503,18890.9907838717,0.0,1.0
2013-08-14,80.05,80.62,79.96,80.42,12200,16.9498785777489,17.0705710298328,16.9308218747883,17.0282228010315,57617.5218908089,0.0,1.0
2013-08-15,78.78,79.23,78.62,79.08,12600,16.6809673248602,16.7762508396633,16.6470887418191,16.7444896680623,59506.620969196,0.0,1.0
2013-08-16,78.5946,78.85,78.34,78.71,11900,16.6417105167614,16.6957892049407,16.5878012214972,16.6661454447797,56200.6975820182,0.0,1.0
2013-08-19,78.099,78.482,78.099,78.4401,7300,16.5367716057916,16.6178684639462,16.5367716057916,16.6089965100123,34476.0581805658,0.0,1.0
2013-08-20,78.49,78.6,75.8,75.8,6900,16.6195623930982,16.642853918939,16.0499787157198,16.0499787157198,32586.9591021788,0.0,1.0
2013-08-21,78.2015,78.44,77.6811,78.24,46300,16.5584750730523,16.6089753358979,16.4482849817111,16.5666271070965,218663.218323315,0.0,1.0
2013-08-22,78.66,78.985,78.11,78.11,25000,16.6555583875794,16.7243742593816,16.5391007583756,16.5391007583756,118068.692399198,0.0,1.0
2013-08-23,78.88,78.99,78.411,78.411,23900,16.7021414392609,16.7254329651017,16.6028348427217,16.6028348427217,112873.669933634,0.0,1.0
2013-08-26,78.52,79.11,78.52,78.92,38300,16.6259146274184,16.7508419023825,16.6259146274184,16.7106110850212,180881.236755572,0.0,1.0
2013-08-27,77.27,78.3,77.27,77.75,25200,16.3612381974099,16.5793315757369,16.3612381974099,16.4628739465332,119013.241938392,0.0,1.0
2013-08-28,77.65,77.73,77.16,77.16,53100,16.4416998321325,16.458639123653,16.3379466715691,16.3379466715691,250777.902655897,0.0,1.0
2013-08-29,77.62,78.04,77.35,77.35,71200,16.4353475978123,16.5242788782951,16.3781774889304,16.3781774889304,336259.635952916,0.0,1.0
2013-08-30,77.25,77.7,77.142,77.64,21800,16.3570033745297,16.4522868893328,16.334135330977,16.4395824206924,102955.899772101,0.0,1.0
2013-09-03,77.49,78.22,77.2996,78.19,10700,16.4078212490914,16.5623922842164,16.3675057352725,16.5560400498962,50533.4003468568,0.0,1.0
2013-09-04,78.009,78.1899,77.41,77.54,12100,16.5177149028309,16.5560188757818,16.3908819575708,16.4184083062917,57145.2471212121,0.0,1.0
2013-09-05,78.08,78.23,78.05,78.05,13200,16.5327485240554,16.5645096956565,16.5263962897352,16.5263962897352,62340.2695867768,0.0,1.0
2013-09-06,78.14,78.63,77.5,78.08,12700,16.5454529926958,16.6492061532592,16.4099386605314,16.5327485240554,59978.8957387929,0.0,1.0
2013-09-09,79.01,79.04,78.521,78.521,75600,16.7296677879818,16.736020022302,16.6261263685624,16.6261263685624,357039.725815176,0.0,1.0
2013-09-10,79.51,79.566,79.01,79.01,19900,16.8355383599852,16.8473958640496,16.7296677879818,16.7296677879818,93982.679149762,0.0,1.0
2013-09-11,79.6536,80.47,79.39,79.53,41400,16.8659443882646,17.0388098582318,16.8101294227044,16.8397731828654,195521.754613073,0.0,1.0
2013-09-12,79.47,79.8048,79.46,79.66,17100,16.827068714225,16.8979596492385,16.8249513027849,16.8672995315863,80758.9856010514,0.0,1.0
2013-09-13,79.78,79.86,79.57,79.71,10400,16.8927084688671,16.9096477603876,16.8482428286256,16.8778865887866,49116.5760380665,0.0,1.0
2013-09-16,80.15,80.944,80.09,80.39,37400,16.9710526921496,17.1391751604911,16.9583482235092,17.0218705667113,176630.763829201,0.0,1.0
2013-09-17,80.609,80.66,80.44,80.62,8400,17.0682418772488,17.0790406755931,17.0324576239116,17.0705710298328,39671.0806461306,0.0,1.0
2013-09-18,81.6,81.73,80.36,80.64,25000,17.2780773509596,17.3056036996805,17.0155183323911,17.074805852713,118068.692399198,0.0,1.0
2013-09-19,81.471,82.0,81.41,81.81,14700,17.2507627433827,17.3627738085623,17.2378465335983,17.322542991201,69424.3911307285,0.0,1.0
2013-09-20,81.01,81.58,80.928,81.57,9400,17.1531500759955,17.2738425280794,17.135787302187,17.2717251166394,44393.8283420986,0.0,1.0
2013-09-23,80.62,80.92,80.3501,80.92,5100,17.0705710298328,17.1340933730349,17.0134220950654,17.1340933730349,24086.0132494365,0.0,1.0
2013-09-24,80.3659,80.886,80.35,80.71,13100,17.0167676051407,17.1268941741387,17.013400920951,17.0896277327935,61867.9948171799,0.0,1.0
2013-09-25,80.02,80.29,80.0,80.1,8300,16.9992146877848,17.0565726978536,16.9949659462982,17.0162096537311,39070.3930857025,0.263002,1.0
2013-09-26,80.11,80.26,79.93,80.24,7900,17.0183340244744,17.0501995856237,16.9800953510952,17.0459508441371,37187.4825755482,0.0,1.0
2013-09-27,79.8201,80.04,79.73,79.83,4000,16.9567485166265,17.0034634292714,16.9376079362295,16.9588516436624,18829.1051015434,0.0,1.0
2013-09-30,79.4088,79.72,79.13,79.21,13700,16.8693731479551,16.9354835654862,16.8101456916323,16.8271406575785,64489.684972786,0.0,1.0
2013-10-01,79.96,80.45,79.07,79.07,3800,16.9864684633251,17.0905626297462,16.7973994671725,16.7973994671725,17887.6498464662,0.0,1.0
2013-10-02,80.07,80.19,79.52,79.52,3400,17.0098365415013,17.0353289904207,16.8929961506205,16.8929961506205,16004.7393363118,0.0,1.0
2013-10-03,79.45,80.09,79.155,80.09,13900,16.8781255554174,17.0140852829878,16.8154566184905,17.0140852829878,65431.1402278634,0.0,1.0
2013-10-04,80.03,80.04,79.12,79.12,10800,17.0013390585281,17.0034634292714,16.808021320889,16.808021320889,50838.5837741671,0.0,1.0
2013-10-07,79.39,79.73,79.39,79.54,3400,16.8653793309577,16.9376079362295,16.8653793309577,16.897244892107,16004.7393363119,0.0,1.0
2013-10-08,78.5857,79.47,78.49,79.1,13400,16.6945161920751,16.882374296904,16.6741859640619,16.8037725794024,63077.5020901704,0.0,1.0
2013-10-09,78.66,78.88,78.07,78.52,193300,16.7103002666978,16.7570364230501,16.5849623928438,16.6805590762917,909916.50403208,0.0,1.0
2013-10-10,80.21,80.3399,79.61,79.61,14800,17.0395777319073,17.0671733078626,16.91211548731,16.91211548731,69667.6888757103,0.0,1.0
2013-10-11,80.8,80.9175,80.2501,80.2501,10800,17.1649156057612,17.1898769619949,17.0480964585879,17.0480964585879,50838.5837741672,0.0,1.0
2013-10-14,81.12,81.15,80.43,80.44,21800,17.2328954695464,17.2392685817763,17.0863138882596,17.0884382590029,102618.622803411,0.0,1.0
2013-10-15,80.56,81.28,80.3301,81.1,14200,17.1139307079223,17.266885401439,17.0650914245342,17.2286467280598,66843.3231104791,0.0,1.0
2013-10-16,81.46,81.57,80.69,80.69,35400,17.3051240748182,17.3284921529943,17.1415475275851,17.1415475275851,166637.580148659,0.0,1.0
2013-10-17,82.19,92.25,81.24,82.05,32400,17.4602031390782,19.5973201068252,17.2583879184659,17.4304619486721,152515.751322501,0.0,1.0
2013-10-18,82.71,82.78,82.34,82.47,71800,17.5706704177291,17.5855410129321,17.4920687002275,17.5196855198902,337982.436572703,0.0,1.0
2013-10-21,82.58,82.83,82.45,82.83,16200,17.5430535980664,17.5961628666485,17.5154367784036,17.5961628666485,76257.8756612505,0.0,1.0
2013-10-22,83.3,83.3904,82.0625,83.03,10800,17.696008291583,17.7152126031024,17.4331174121012,17.6386502815143,50838.5837741672,0.0,1.0
2013-10-23,82.97,83.41,82.79,82.94,10500,17.6259040570546,17.7193763697592,17.5876653836754,17.6195309448247,49426.4008915512,0.0,1.0
2013-10-24,83.2,83.31,82.93,83.31,14300,17.6747645841502,17.6981326623263,17.6174065740814,17.6981326623263,67314.0507380174,0.0,1.0
2013-10-25,83.3801,83.49,83.2545,83.49,8900,17.7130245012368,17.7363713357055,17.6863424047011,17.7363713357055,41894.7588509339,0.0,1.0
2013-10-28,83.59,83.8399,83.47,83.7,11100,17.7576150431384,17.8107030680131,17.7321225942189,17.7809831213145,52250.7666567828,0.0,1.0
2013-10-29,83.98,84.08,83.83,84.08,5000,17.8404655021266,17.8617092095595,17.8085999409773,17.8617092095595,23536.3813769292,0.0,1.0
2013-10-30,83.75,84.1699,83.28,83.28,22400,17.791604975031,17.8808073025416,17.6917595500965,17.6917595500965,105442.988568643,0.0,1.0
2013-10-31,83.51,84.0,83.5,83.65,14300,17.7406200771921,17.8447142436132,17.7384957064488,17.7703612675981,67314.0507380174,0.0,1.0
2013-11-01,83.62,83.82,83.11,83.8,56500,17.7639881553682,17.806475570234,17.6556452474606,17.8022268287474,265961.109559301,0.0,1.0
2013-11-04,83.84,83.84,83.596,83.75,26700,17.8107243117206,17.8107243117206,17.7588896655844,17.791604975031,125684.276552802,0.0,1.0
2013-11-05,83.67,83.8999,83.4619,83.78,11700,17.7746100090847,17.8234492924729,17.7304018539169,17.7979780872608,55075.1324220143,0.0,1.0
2013-11-06,84.05,84.27,83.99,84.229,15000,17.8553360973296,17.9020722536819,17.8425898728699,17.8933623336344,70609.1441307876,0.0,1.0
2013-11-07,82.94,84.2634,82.94,84.2634,17500,17.6195309448247,17.9006701689913,17.6195309448247,17.9006701689913,82377.3348192522,0.0,1.0
2013-11-08,83.775,83.8096,83.0,83.0,12200,17.7969159018892,17.804266224661,17.6322771692844,17.6322771692844,57428.7705597072,0.0,1.0
2013-11-11,84.15,84.18,83.95,84.14,9600,17.8765798047625,17.8829529169923,17.8340923898967,17.8744554340192,45189.852243704,0.0,1.0
2013-11-12,83.98,84.17,83.8101,84.17,9000,17.8404655021266,17.880828546249,17.8043724431981,17.880828546249,42365.4864784725,0.0,1.0
2013-11-13,84.79,84.79,83.9095,83.975,30000,18.0125395323329,18.0125395323329,17.8254886883864,17.8394033167549,141218.288261575,0.0,1.0
2013-11-14,85.1765,85.19,84.58,84.58,13400,18.0946464615609,18.0975143620643,17.9679277467238,17.9679277467238,63077.5020901703,0.0,1.0
2013-11-15,85.448,85.448,85.0605,85.19,13600,18.1523231272412,18.1523231272412,18.0700037609388,18.0975143620643,64018.9573452473,0.0,1.0
2013-11-18,85.19,85.7,85.09,85.7,28300,18.0975143620643,18.205857269972,18.0762706546315,18.205857269972,133215.91859342,0.0,1.0
2013-11-19,85.05,85.35,84.8857,84.97,8800,18.0677731716583,18.1315042939569,18.0328697603461,18.050778205712,41424.0312233954,0.0,1.0
2013-11-20,84.59,85.289,84.49,84.79,6600,17.9700521174671,18.1185456324229,17.9488084100342,18.0125395323329,31068.0234175466,0.0,1.0
2013-11-21,85.41,85.41,84.78,84.78,26200,18.1442505184167,18.1442505184167,18.0104151615896,18.0104151615896,123330.638415109,0.0,1.0
2013-11-22,85.765,85.77,85.4,85.41,9200,18.2196656798034,18.220727865175,18.1421261476734,18.1442505184167,43306.9417335496,0.0,1.0
2013-11-25,85.59,86.13,85.5698,86.13,48600,18.1824891917958,18.2972052119333,18.1781979628944,18.2972052119333,228773.626983752,0.0,1.0
2013-11-26,85.75,85.96,85.64,85.79,19800,18.2164791236884,18.2610909092975,18.1931110455123,18.2249766066616,93204.0702526398,0.0,1.0
2013-11-27,85.9684,86.1199,85.63,85.63,37200,18.2628753807218,18.2950595974826,18.190986674769,18.190986674769,175110.677444354,0.0,1.0
2013-11-29,85.88,86.29,85.78,86.1,9500,18.2440959433512,18.3311951438259,18.2228522359183,18.2908320997035,44719.1246161654,0.0,1.0
2013-12-02,85.64,86.159,85.57,86.02,13100,18.1931110455123,18.3033658870889,18.1782404503093,18.2738371337572,61665.3192075544,0.0,1.0
2013-12-03,85.34,85.59,85.11,85.59,8900,18.1293799232137,18.1824891917958,18.080519396118,18.1824891917958,41894.7588509339,0.0,1.0
2013-12-04,85.35,85.6199,84.85,85.12,7900,18.1315042939569,18.1888410603183,18.0252857567926,18.0826437668613,37187.4825755482,0.0,1.0
2013-12-05,84.98,85.3,84.84,85.1,11000,18.0529025764553,18.1208824402405,18.0231613860493,18.0783950253748,51780.0390292443,0.0,1.0
2013-12-06,86.04,86.086,85.7003,85.83,28200,18.2780858752438,18.2878579806629,18.2059210010943,18.2334740896347,132745.19096588,0.0,1.0
2013-12-09,86.27,86.42,86.16,86.29,17500,18.3269464023394,18.3588119634887,18.3035783241632,18.3311951438259,82377.3348192521,0.0,1.0
2013-12-10,86.0319,86.23,85.98,86.19,13100,18.2763651349417,18.3184489193662,18.265339650784,18.3099514363931,61665.3192075545,0.0,1.0
2013-12-11,85.09,86.04,85.05,86.04,11400,18.0762706546315,18.2780858752438,18.0677731716583,18.2780858752438,53662.9495393985,0.0,1.0
2013-12-12,84.8399,85.11,84.66,84.85,10200,18.0231401423419,18.080519396118,17.9849227126701,18.0252857567926,48014.2180089355,0.0,1.0
2013-12-13,84.8,85.01,84.704,84.94,14900,18.0146639030761,18.0592756886852,17.9942699439406,18.0444050934822,70138.4165032492,0.0,1.0
2013-12-16,85.559,87.01,85.29,85.29,13300,18.1759036424916,18.4841498373426,18.1187580694972,18.1187580694972,62606.7744626318,0.0,1.0
2013-12-17,85.25,85.64,85.05,85.64,19600,18.1102605865241,18.1931110455123,18.0677731716583,18.1931110455123,92262.6149975623,0.0,1.0
2013-12-18,86.57,86.57,84.061,85.3701,15400,18.390677524638,18.390677524638,17.8576729051472,18.1357742791509,72492.0546409419,0.0,1.0
2013-12-19,86.55,86.58,86.24,86.45,11600,18.3864287831514,18.3928018953813,18.3205732901095,18.3651850757185,54604.4047944758,0.0,1.0
2013-12-20,86.96,87.1899,86.79,86.8,18200,18.4735279836262,18.5223672670144,18.4374136809903,18.4395380517336,85672.4282120222,0.0,1.0
2013-12-23,87.42,87.55,87.371,87.43,10300,18.5712490378174,18.5988658574801,18.5608396211753,18.5733734085607,48484.9456364742,0.0,1.0
2013-12-24,87.39,87.414,87.14,87.25,6500,18.6410864513805,18.6462058709346,18.5877591643586,18.6112231706483,30472.2045832223,0.358744,1.0
2013-12-26,87.75,87.8,87.5751,87.62,14600,18.7178777446921,18.7285432020965,18.6805699746916,18.6901475554407,68445.2595253915,0.0,1.0
2013-12-27,87.82,87.91,87.6667,87.91,7900,18.7328093850582,18.7520072083861,18.7001090926564,18.7520072083861,37035.4486473009,0.0,1.0
2013-12-30,87.7,87.91,87.672,87.91,19800,18.7072122872877,18.7520072083861,18.7012396311413,18.7520072083861,92823.0231919693,0.0,1.0
2013-12-31,87.91,88.14,87.83,87.93,13100,18.7520072083861,18.8010683124463,18.7349424765391,18.7562733913479,61413.2123138787,0.0,1.0
2014-01-02,87.36,87.85,87.16,87.85,76900,18.6346871769379,18.7392086595009,18.5920253473204,18.7392086595009,360509.620376891,0.0,1.0
2014-01-03,87.4999,87.68,87.2,87.649,20200,18.6645291267554,18.702946104326,18.6005577132439,18.6963335207352,94698.2357817059,0.0,1.0
2014-01-06,87.23,87.61,86.8772,87.61,8000,18.6069569876865,18.6880144639598,18.5317015202412,18.6880144639598,37504.2517947351,0.0,1.0
2014-01-07,87.5,87.5799,87.3,87.53,22700,18.6645504576702,18.6815938586024,18.6218886280526,18.6709497321128,106418.314467561,0.0,1.0
2014-01-08,87.5168,87.6199,87.245,87.29,44400,18.668134051358,18.6901262245259,18.6101566249078,18.6197555365718,208148.59746078,0.0,1.0
2014-01-09,87.655,87.8474,87.27,87.5901,11500,18.6976133756238,18.7386540557158,18.61548935361,18.6837696119129,53912.3619549316,0.0,1.0
2014-01-10,87.836,87.836,87.381,87.718,21600,18.7362223314276,18.7362223314276,18.6391666690477,18.7110518519533,101261.479845785,0.0,1.0
2014-01-13,86.61,87.78,86.38,87.78,20100,18.4747053158722,18.7242770191347,18.425644211812,18.7242770191347,94229.4326342717,0.0,1.0
2014-01-14,87.54,87.62,86.85,86.9603,8000,18.6730828235937,18.6901475554407,18.5258995114132,18.5494275104473,37504.251794735,0.0,1.0
2014-01-15,87.979,88.109,87.78,87.81,65400,18.7667255396042,18.7944557288556,18.7242770191347,18.7306762935773,306597.258421959,0.0,1.0
2014-01-16,87.65,87.9,87.5435,87.9,15300,18.6965468298833,18.7498741169052,18.673829405612,18.7498741169052,71726.8815574309,0.0,1.0
2014-01-17,87.41,87.8399,87.3772,87.72,16000,18.6453526343423,18.7370542371052,18.638356094285,18.7114784702495,75008.5035894701,0.0,1.0
2014-01-21,87.5901,87.9999,87.291,87.88,32200,18.6837696119129,18.7711837007992,18.6199688457199,18.7456079339435,150954.613473808,0.0,1.0
2014-01-22,87.9199,88.0,87.5301,88.0,10300,18.7541189689522,18.771205031714,18.6709710630276,18.771205031714,48286.7241857214,0.0,1.0
2014-01-23,86.884,87.45,86.629,87.45,18500,18.5331520224482,18.6538850002658,18.4787581896858,18.6538850002658,86728.5822753247,0.0,1.0
2014-01-24,85.02,86.387,85.02,86.38,50700,18.1355437704128,18.4271373758486,18.1355437704128,18.425644211812,237683.195749133,0.0,1.0
2014-01-27,84.9,85.48,84.47,85.06,22800,18.1099466726423,18.2336659785331,18.0182237389646,18.1440761363363,106887.117614995,0.0,1.0
2014-01-28,85.25,85.3799,85.01,85.01,10300,18.1846048744729,18.2123137328095,18.1334106789319,18.1334106789319,48286.7241857215,0.0,1.0
2014-01-29,84.582,85.08,84.448,84.77,9800,18.0421143635504,18.148342319298,18.0135309377066,18.0822164833909,45942.7084485504,0.0,1.0
2014-01-30,85.4899,85.5626,84.96,85.2,13500,18.2357777390992,18.2512853141651,18.1227452215275,18.1739394170686,63288.4249036153,0.0,1.0
2014-01-31,84.89,85.461,83.5404,84.26,13900,18.1078135811614,18.2296131047194,17.8199315549023,17.9734288178662,65163.6374933521,0.0,1.0
2014-02-03,82.9,84.94,82.78,84.71,48700,17.6833283764669,18.1184790385658,17.6577312786964,18.0694179345056,228307.13280045,0.0,1.0
2014-02-04,83.38,83.59,83.12,83.21,40500,17.785716767549,17.8305116886474,17.7302563890462,17.7494542123741,189865.274710847,0.0,1.0
2014-02-05,83.34,83.42,82.66,83.35,24500,17.7771844016255,17.7942491334725,17.6321341809259,17.7793174931064,114856.771121376,0.0,1.0
2014-02-06,84.4099,84.4099,83.3,83.3,41800,18.0054038591645,18.0054038591645,17.768652035702,17.768652035702,195959.715627491,0.0,1.0
2014-02-07,85.473,85.473,84.581,84.93,13100,18.2321728144965,18.2321728144965,18.0419010544023,18.1163459470849,61413.2123138786,0.0,1.0
2014-02-10,85.4395,85.52,85.1362,85.22,31400,18.2250269580356,18.2421983444566,18.1603302934206,18.1782056000303,147204.188294335,0.0,1.0
2014-02-11,86.589,86.83,85.66,85.66,30700,18.4702258237623,18.5216333284514,18.2720616251889,18.2720616251889,143922.566262296,0.0,1.0
2014-02-12,86.52,86.98,86.431,86.53,24000,18.4555074925443,18.5536297006646,18.4365229783645,18.4576405840251,112512.755384205,0.0,1.0
2014-02-13,86.98,86.99,86.092,86.092,8700,18.5536297006646,18.5557627921455,18.3642111771628,18.3642111771628,40785.8738267744,0.0,1.0
2014-02-14,87.37,87.52,87.17,87.248,45400,18.6368202684188,18.6688166406319,18.5941584388012,18.6107965523521,212836.628935121,0.0,1.0
2014-02-18,87.616,87.6799,87.3,87.47,30400,18.6892943188483,18.7029247734111,18.6218886280526,18.6581511832275,142516.156819994,0.0,1.0
2014-02-19,87.0996,87.94,87.0996,87.36,9500,18.5791414747759,18.7584064828287,18.5791414747759,18.6346871769379,44536.2990062478,0.0,1.0
2014-02-20,87.6,87.7,87.0,87.665,36200,18.6858813724789,18.7072122872877,18.5578958836263,18.6997464671046,169706.739371177,0.0,1.0
2014-02-21,87.5896,87.8899,87.47,87.55,10500,18.6836629573388,18.7477196945096,18.6581511832275,18.6752159150746,49224.3304805899,0.0,1.0
2014-02-24,88.189,88.62,87.76,87.76,24400,18.8115204607026,18.9034567035284,18.720010836173,18.720010836173,114387.967973942,0.0,1.0
2014-02-25,88.12,88.3899,87.89,87.95,20900,18.7968021294845,18.8543742685534,18.7477410254244,18.7605395743096,97979.8578137455,0.0,1.0
2014-02-26,88.1528,88.52,88.055,88.3599,74800,18.8037986695418,18.8821257887196,18.7829370348588,18.8479749941107,350664.754280773,0.0,1.0
2014-02-27,88.56,88.56,87.8912,88.1,15300,18.8906581546431,18.8906581546431,18.7479969964021,18.7925359465228,71726.8815574308,0.0,1.0
2014-02-28,88.78,89.19,88.62,88.62,6700,18.9375861672224,19.0250429179383,18.9034567035284,18.9034567035284,31409.8108780906,0.0,1.0
2014-03-03,88.25,88.41,87.95,88.33,7100,18.8245323187359,18.8586617824299,18.7605395743096,18.8415970505829,33285.0234678274,0.0,1.0
2014-03-04,89.67,89.67,89.18,89.24,10700,19.1274313090204,19.1274313090204,19.0229098264574,19.0357083753427,50161.9367754582,0.0,1.0
2014-03-05,89.7899,89.809,89.42,89.47,20100,19.1530070758761,19.1570812806046,19.0741040219985,19.0847694794029,94229.4326342719,0.0,1.0
2014-03-06,89.91,90.1499,89.9,89.965,19400,19.1786255045614,19.2297983691877,19.1764924130806,19.1903575077063,90947.8106022327,0.0,1.0
2014-03-07,89.926,90.28,89.7701,90.05,10100,19.1820384509308,19.2575498893539,19.148783554744,19.2084887852937,47349.1178908531,0.0,1.0
2014-03-10,90.0199,90.0199,89.57,89.99,6700,19.2020681799363,19.2020681799363,19.1061003942116,19.1956902364084,31409.8108780906,0.0,1.0
2014-03-11,89.416,90.09,89.3,89.81,4700,19.0732507854061,19.2170211512172,19.048506924228,19.1572945897527,22033.7479294069,0.0,1.0
2014-03-12,89.31,89.44,88.821,89.07,6100,19.0506400157088,19.0783702049602,18.946331842294,18.9994458201678,28596.9919934855,0.0,1.0
2014-03-13,88.4732,89.4424,88.1801,89.4424,13500,18.8721429205891,19.0788821469156,18.8096220092846,19.0788821469156,63288.4249036154,0.0,1.0
2014-03-14,88.388,88.6999,88.2801,88.48,11100,18.853968981172,18.9205001044606,18.8309529240934,18.8735934227961,52037.149365195,0.0,1.0
2014-03-17,89.2499,89.28,88.0,88.0,8300,19.0378201359088,19.0442407412662,18.771205031714,18.771205031714,38910.6612370376,0.0,1.0
2014-03-18,89.84,89.92,89.548,89.548,8400,19.1636938641953,19.1807585960423,19.1014075929537,19.1014075929537,39379.4643844718,0.0,1.0
2014-03-19,89.39,90.05,89.0,89.73,12200,19.0677047475559,19.2084887852937,18.9845141798017,19.1402298579057,57193.9839869708,0.0,1.0
2014-03-20,89.8347,89.8502,89.4999,89.6075,4300,19.1625633257104,19.1658696175058,19.0911474229307,19.1140994872649,20158.5353396701,0.0,1.0
2014-03-21,89.6499,90.38,89.6499,90.33,11600,19.1231437951438,19.2788808041626,19.1231437951438,19.2682153467583,54381.165102366,0.0,1.0
2014-03-24,89.4999,89.7799,89.053,89.7,9900,19.0911474229307,19.1508739843952,18.9958195646503,19.133830583463,46411.5115959846,0.0,1.0
2014-03-25,89.74,93.46,89.2908,89.91,15200,19.1423629493865,19.9358729802726,19.0465444800656,19.1786255045614,71258.0784099968,0.0,1.0
2014-03-26,88.8,89.87,88.8,89.775,33800,19.012755671081,19.2418508126132,19.012755671081,19.2215105897669,157864.543779168,0.332397,1.0
2014-03-27,88.54,88.8601,88.3,88.5,34700,18.9570876927648,19.0256235383764,18.9057018666267,18.9485233884085,162068.037548436,0.0,1.0
2014-03-28,89.03,89.329,88.87,89.1,21700,19.06200042113,19.1260185961937,19.0277432037046,19.0769879537536,101350.905325679,0.0,1.0
2014-03-31,89.886,89.988,89.5391,89.65,26200,19.2452765343557,19.2671155104644,19.1710026048253,19.1947471386533,122368.374172018,0.0,1.0
2014-04-01,90.5,90.5,90.09,90.38,21100,19.3767386062256,19.3767386062256,19.2889544865731,19.3510456931566,98548.5761461671,0.0,1.0
2014-04-02,90.75,90.7608,90.47,90.489,11000,19.4302655084527,19.4325778706289,19.3703153779583,19.3743834225276,51376.0349577176,0.0,1.0
2014-04-03,90.531,90.83,90.42,90.83,6100,19.3833759421018,19.4473941171654,19.3596099975129,19.4473941171654,28490.3466583705,0.0,1.0
2014-04-04,89.78,91.37,89.71,91.32,12400,19.2225811278114,19.563012225976,19.2075935951878,19.5523068455306,57914.8030432452,0.0,1.0
2014-04-07,88.8701,89.5625,88.57,89.41,30500,19.0277646144655,19.1760127228738,18.9635109210321,19.1433613125152,142451.733291853,0.0,1.0
2014-04-08,89.1601,89.26,88.84,88.944,9100,19.089855821049,19.111245171179,19.0213199754374,19.0435871667639,42501.9925559299,0.0,1.0
2014-04-09,89.993,89.993,89.15,89.15,10700,19.2681860485089,19.2681860485089,19.087693334199,19.087693334199,49974.8703679617,0.0,1.0
2014-04-10,88.21,90.16,88.11,90.16,18100,18.886432181825,19.3039420191967,18.8650214209341,19.3039420191967,84536.9302486077,0.0,1.0
2014-04-11,87.4301,87.964,87.4301,87.93,16100,18.7194496576372,18.8337617100335,18.7194496576372,18.8264820513306,75195.8329835682,0.0,1.0
2014-04-14,88.0736,88.31,87.79,87.79,8400,18.8572279039698,18.9078429427158,18.7965069860834,18.7965069860834,39232.6085131662,0.0,1.0
2014-04-15,88.721,88.8499,87.7401,88.6117,13400,18.9958411699772,19.0234396407656,18.7858230163988,18.9724392083235,62585.3516757651,0.0,1.0
2014-04-16,89.6801,89.69,89.1401,89.57,12200,19.2011917776815,19.2033114430096,19.0855736688708,19.1776185299406,56980.6933167411,0.0,1.0
2014-04-17,89.92,90.19,89.63,89.63,12300,19.2525561930586,19.3103652474639,19.1904649864751,19.1904649864751,57447.7481799933,0.0,1.0
2014-04-21,90.27,90.3099,89.86,90.2,11000,19.3274938561766,19.3360367497721,19.2397097365241,19.312506323553,51376.0349577175,0.0,1.0
2014-04-22,90.82,91.02,90.76,90.76,12600,19.4452530410763,19.488074562858,19.4324065845418,19.4324065845418,58848.9127697492,0.0,1.0
2014-04-23,90.77,90.959,90.7,90.8299,22800,19.4345476606309,19.4750139987146,19.4195601280073,19.4473727064045,106488.508821451,0.0,1.0
2014-04-24,90.871,91.15,90.6,91.15,9400,19.4561725291307,19.5159085520162,19.3981493671164,19.5159085520162,43903.1571456858,0.0,1.0
2014-04-25,90.1601,90.33,90.06,90.32,5300,19.3039634299576,19.3403403127111,19.2825312583058,19.338199236622,24753.9077523547,0.0,1.0
2014-04-28,90.6005,90.816,89.64,90.23,51900,19.3982564209209,19.4443966106407,19.1926060625642,19.3189295518203,242401.474027776,0.0,1.0
2014-04-29,90.97,91.06,90.71,90.81,10300,19.4773691824126,19.4966388672144,19.4217012040964,19.4431119649872,48106.6509149537,0.0,1.0
2014-04-30,91.41,91.45,90.8,90.84,135100,19.5715765303324,19.5801408346887,19.4409708888982,19.4495351932545,630991.120253421,0.0,1.0
2014-05-01,91.3499,91.69,91.18,91.41,21600,19.558708663037,19.6315266608268,19.5223317802834,19.5715765303324,100883.850462427,0.0,1.0
2014-05-02,91.28,91.61,91.23,91.34,32700,19.5437425411743,19.6143980521141,19.5330371607288,19.5565889977088,152726.940283396,0.0,1.0
2014-05-05,91.41,91.41,90.58,90.58,9600,19.5715765303324,19.5715765303324,19.3938672149383,19.3938672149383,44837.2668721898,0.0,1.0
2014-05-06,90.68,91.271,90.68,91.271,7100,19.4152779758291,19.5418155726941,19.4152779758291,19.5418155726941,33160.8952908904,0.0,1.0
2014-05-07,91.2801,91.2801,90.64,91.02,9400,19.5437639519352,19.5437639519352,19.4067136714728,19.488074562858,43903.1571456858,0.0,1.0
2014-05-08,91.09,91.8075,90.94,91.25,9400,19.5030620954816,19.6566843048735,19.4709459541454,19.537319312907,43903.157145686,0.0,1.0
2014-05-09,91.23,91.23,90.76,90.89,6100,19.5330371607288,19.5330371607288,19.4324065845418,19.4602405736999,28490.3466583707,0.0,1.0
2014-05-12,92.16,92.1696,91.79,91.79,8400,19.7321572370138,19.7342126700593,19.6529374217176,19.6529374217176,39232.6085131661,0.0,1.0
2014-05-13,92.24,92.45,92.1204,92.34,12500,19.7492858457265,19.7942484435973,19.723678575701,19.7706966066174,58381.8579064971,0.0,1.0
2014-05-14,91.64,92.0687,91.6256,92.01,7700,19.6208212803814,19.7126092123205,19.6177381308131,19.7000410956775,35963.2244704022,0.0,1.0
2014-05-15,91.03,91.63,90.413,91.63,179200,19.4902156389471,19.6186802042923,19.3581112442505,19.6186802042923,836962.314947545,0.0,1.0
2014-05-16,91.124,91.19,90.61,91.03,8700,19.5103417541845,19.5244728563725,19.4002904432055,19.4902156389471,40633.7731029221,0.0,1.0
2014-05-19,91.69,91.72,91.0,91.1,138800,19.6315266608268,19.637949889094,19.4837924106799,19.5052031715707,648272.150193744,0.0,1.0
2014-05-20,91.106,91.568,90.848,91.5341,10100,19.5064878172242,19.6054055325399,19.4512480541258,19.5981472845979,47172.5411884496,0.0,1.0
2014-05-21,91.756,91.77,91.25,91.25,18100,19.6456577630148,19.6486552695395,19.537319312907,19.537319312907,84536.9302486077,0.0,1.0
2014-05-22,91.98,92.1599,91.77,91.92,18300,19.6936178674103,19.7321358262529,19.6486552695395,19.6807714108758,85471.0399751117,0.0,1.0
2014-05-23,92.42,92.428,92.03,92.08,11300,19.78782521533,19.7895380762013,19.7043232478557,19.7150286283011,52777.1995474735,0.0,1.0
2014-05-27,93.17,93.17,92.8,92.8,59300,19.9484059220115,19.9484059220115,19.8691861067153,19.8691861067153,276963.533908422,0.0,1.0
2014-05-28,93.1,93.24,92.8,93.059,21300,19.9334183893879,19.9633934546351,19.8691861067153,19.9246399774226,99482.685872671,0.0,1.0
2014-05-29,93.51,93.51,93.103,93.37,8700,20.0212025090404,20.0212025090404,19.9340607122146,19.9912274437932,40633.773102922,0.0,1.0
2014-05-30,93.6601,93.685,93.3901,93.48,10300,20.0533400611376,20.0586713405994,19.9955310067323,20.0147792807731,48106.6509149536,0.0,1.0
2014-06-02,93.78,93.84,93.49,93.61,7900,20.0790115634457,20.0918580199802,20.0169203568622,20.0426132699312,36897.3341969062,0.0,1.0
2014-06-03,93.75,93.77,93.451,93.71,44300,20.0725883351784,20.0768704873566,20.0085701601148,20.0640240308221,206905.304420626,0.0,1.0
2014-06-04,93.94,93.97,93.53,93.53,11200,20.1132687808711,20.1196920091383,20.0254846612186,20.0254846612186,52310.1446842214,0.0,1.0
2014-06-05,94.42,94.5299,93.74,93.835,23000,20.2160404331472,20.2395708593662,20.0704472590894,20.0907874819357,107422.618547955,0.0,1.0
2014-06-06,94.86,94.8999,94.62,94.69,33000,20.310247781067,20.3187906746624,20.2588619549289,20.2738494875525,154128.104873152,0.0,1.0
2014-06-09,94.7,95.0499,94.62,94.97,20100,20.2759905636416,20.3509068159987,20.2588619549289,20.3337996180469,93878.0275136473,0.0,1.0
2014-06-10,94.65,94.89,94.55,94.89,6800,20.2652851831962,20.3166710093342,20.2438744223053,20.3166710093342,31759.7307011344,0.0,1.0
2014-06-11,94.482,94.5,94.24,94.4,5700,20.2293151048995,20.2331690418599,20.1775010635436,20.211758280969,26622.1272053627,0.0,1.0
2014-06-12,93.7493,94.1756,93.6359,93.9899,4200,20.0724384598522,20.1637125335299,20.048158657002,20.1239527505556,19616.304256583,0.0,1.0
2014-06-13,93.996,94.17,93.8925,94.0,29300,20.1252588069699,20.16251353092,20.1030986694479,20.1261152374056,136847.07493283,0.0,1.0
2014-06-16,94.0,94.15,93.73,93.73,13700,20.1261152374056,20.1582313787419,20.0683061830003,20.0683061830003,63986.5162655208,0.0,1.0
2014-06-17,94.409,94.46,93.92,93.92,8600,20.2136852494492,20.2246047375035,20.1089866286929,20.1089866286929,40166.71823967,0.0,1.0
2014-06-18,95.019,95.02,94.0801,94.3899,18500,20.3442908908834,20.3445049984923,20.1432652568792,20.209595794119,86405.1497016159,0.0,1.0
2014-06-19,95.09,95.1599,94.796,95.11,15600,20.3594925311159,20.3744586529786,20.2965448940968,20.3637746832941,72860.5586673085,0.0,1.0
2014-06-20,95.1628,95.32,95.06,95.32,10100,20.3750795650445,20.4087372811649,20.3530693028487,20.4087372811649,47172.5411884496,0.0,1.0
2014-06-23,95.39,95.39,95.2201,95.31,24000,20.4237248137885,20.4237248137885,20.3873479310349,20.4065962050758,112093.167180475,0.0,1.0
2014-06-24,94.85,95.68,94.77,95.26,6500,20.3081067049779,20.485816020372,20.2909780962652,20.3958908246304,30358.5661113785,0.0,1.0
2014-06-25,94.9295,94.9295,94.3,94.3,12000,20.3926314645,20.3926314645,20.2574030949531,20.2574030949531,55861.0595196146,0.315277,1.0
2014-06-26,94.77,94.79,94.24,94.79,15500,20.3583678823828,20.362664256316,20.2445139731535,20.362664256316,72153.8685461691,0.0,1.0
2014-06-27,94.98,95.08,94.63,94.72,10700,20.4034798086813,20.4249616783472,20.3282932648506,20.3476269475499,49809.444738323,0.0,1.0
2014-06-30,95.01,95.2099,94.97,95.07,12100,20.409924369581,20.4528666270432,20.4013316217147,20.4228134913806,56326.5683489449,0.0,1.0
2014-07-01,95.69,95.9,95.32,95.41,20400,20.5560010833092,20.6011130096076,20.4765181655453,20.4958518482447,94963.801183345,0.0,1.0
2014-07-02,95.85,96.0882,95.721,95.89,10500,20.5903720747747,20.6415418883189,20.5626604629056,20.598964822641,48878.4270796628,0.0,1.0
2014-07-03,96.29,96.3641,96.0801,96.31,6200,20.6848923013047,20.7008103667271,20.6398018568759,20.6891886752379,28861.5474184676,0.0,1.0
2014-07-07,96.04,96.39,95.9334,96.34,20900,20.6311876271399,20.7063741709706,20.608287954076,20.6956332361376,97291.3453299956,0.0,1.0
2014-07-08,95.474,96.01,95.27,96.01,11500,20.5096002448308,20.6247430662401,20.4657772307124,20.6247430662401,53533.5153729642,0.0,1.0
2014-07-09,95.969,96.028,95.706,95.89,11800,20.6159354996771,20.62860980278,20.5594381824558,20.598964822641,54930.0418609545,0.0,1.0
2014-07-10,95.561,95.79,94.9563,95.01,20300,20.5282894714402,20.5774829529751,20.3983886055704,20.409924369581,94498.2923540148,0.0,1.0
2014-07-11,95.67,95.74,95.3201,95.58,11100,20.551704709376,20.5667420181422,20.476539647415,20.5323710266767,51671.4800556437,0.0,1.0
2014-07-14,96.007,96.2194,95.92,95.92,14300,20.6240986101501,20.6697261013205,20.6054093835408,20.6054093835408,66567.7625942077,0.0,1.0
2014-07-15,95.93,96.2199,95.83,96.17,8500,20.6075575705074,20.6698335106689,20.5860757008415,20.6591140577056,39568.2504930604,0.0,1.0
2014-07-16,96.399,96.4293,96.1899,96.19,11600,20.7083075392405,20.7148165457493,20.6633889497691,20.6634104316388,53999.0242022942,0.0,1.0
2014-07-17,95.45,96.59,95.45,96.27,11100,20.504444596111,20.7493379103024,20.504444596111,20.6805959273715,51671.4800556437,0.0,1.0
2014-07-18,96.42,96.42,95.79,95.94,12700,20.7128187318704,20.7128187318704,20.5774829529751,20.609705757474,59119.6213249254,0.0,1.0
2014-07-21,96.294,96.3337,95.98,95.99,9900,20.6857515760913,20.6942798783487,20.6182985053404,20.6204466923069,46085.3741036821,0.0,1.0
2014-07-22,96.7299,96.8006,96.5729,96.58,8400,20.779391045965,20.7945787278188,20.7456645105895,20.7471897233358,39102.7416637303,0.0,1.0
2014-07-23,96.88,96.9999,96.66,96.66,6900,20.8116353323335,20.837392094063,20.7643752190685,20.7643752190685,32120.1092237785,0.0,1.0
2014-07-24,97.09,97.21,96.99,97.12,7400,20.856747258632,20.882525502231,20.835265388966,20.8631918195317,34447.653370429,0.0,1.0
2014-07-25,96.64,96.93,96.52,96.93,24400,20.7600788451354,20.8223762671665,20.7343006015363,20.8223762671665,113584.15435655,0.0,1.0
2014-07-28,96.79,96.9,96.4,96.87,11200,20.7923016496342,20.8159317062667,20.7085223579372,20.809487145367,52136.9888849738,0.0,1.0
2014-07-29,96.5239,97.22,96.5239,97.13,36500,20.7351383944532,20.8846736891976,20.7351383944532,20.8653400064983,169910.722705495,0.0,1.0
2014-07-30,96.14,96.6935,95.8,96.61,21200,20.6526694968058,20.7715716454066,20.5796311399417,20.7536342842356,98687.871817986,0.0,1.0
2014-07-31,94.33,95.4701,94.31,95.38,70000,20.2638476558528,20.5087624519139,20.2595512819197,20.4894072873449,325856.180531086,0.0,1.0
2014-08-01,94.08,94.47,93.6701,94.25,29000,20.2101429816881,20.2939222733851,20.1220887979275,20.2466621601201,134997.560505735,0.0,1.0
2014-08-04,94.63,94.66,93.8797,94.168,15300,20.3282932648506,20.3347378257503,20.1671147967472,20.2290470269941,71222.8508875086,0.0,1.0
2014-08-05,93.92,94.68,93.63,94.48,35900,20.1757719902226,20.3390341996835,20.1134745681915,20.2960704603517,167117.669729514,0.0,1.0
2014-08-06,93.88,94.245,92.75,93.47,16400,20.1671792423562,20.2455880666368,19.9244341151315,20.079103576726,76343.4480101402,0.0,1.0
2014-08-07,93.35,94.31,93.1274,94.2,24500,20.0533253331269,20.2595512819197,20.0055066912506,20.2359212252872,114049.66318588,0.0,1.0
2014-08-08,94.48,94.48,93.3001,93.45,14600,20.2960704603517,20.2960704603517,20.0426058801636,20.0748072027928,67964.2890821979,0.0,1.0
2014-08-11,94.84,95.17,94.7601,94.82,20100,20.373405191149,20.4442953610465,20.3562411772859,20.3691088172158,93567.2746953545,0.0,1.0
2014-08-12,94.69,94.92,94.3201,94.76,10800,20.3411823866501,20.3905906868817,20.2617209507559,20.3562196954163,50274.9535676533,0.0,1.0
2014-08-13,95.37,95.3911,95.01,95.18,18400,20.4872591003783,20.4917917748778,20.409924369581,20.4464435480131,85653.6245967425,0.0,1.0
2014-08-14,95.8,95.8,95.55,95.55,55900,20.5796311399417,20.5796311399417,20.5259264657769,20.5259264657769,260219.435595539,0.0,1.0
2014-08-15,95.72,96.16,95.13,96.08,85700,20.562445644209,20.656965870739,20.4357026131801,20.6397803750063,398941.066735915,0.0,1.0
2014-08-18,96.49,96.56,96.256,96.29,20000,20.7278560406365,20.7428933494026,20.6775884656183,20.6848923013047,93101.7658660244,0.0,1.0
2014-08-19,97.05,97.1087,96.74,96.74,40200,20.8481545107656,20.8607643682595,20.7815607148013,20.7815607148013,187134.549390709,0.0,1.0
2014-08-20,97.43,97.46,96.95,96.95,42600,20.929785615496,20.9362301763958,20.8266726410997,20.8266726410997,198306.761294633,0.0,1.0
2014-08-21,97.656,97.776,97.379,97.45,61700,20.978334640941,21.0041128845401,20.9188298619664,20.9340819894292,287218.947696686,0.0,1.0
2014-08-22,97.491,97.78,97.3601,97.63,32700,20.9428895559922,21.0049721593267,20.9147697885996,20.9727493548279,152221.38719095,0.0,1.0
2014-08-25,98.0,98.1695,97.84,98.0,26800,21.0522322725917,21.0886440416754,21.0178612811263,21.0522322725917,124756.366260473,0.0,1.0
2014-08-26,98.03,98.29,97.97,98.12,44700,21.0586768334915,21.1145296946229,21.045787711692,21.0780105161908,208082.446710565,0.0,1.0
2014-08-27,98.15,98.2099,97.97,98.02,17200,21.0844550770906,21.0973227170205,21.045787711692,21.0565286465249,80067.5186447811,0.0,1.0
2014-08-28,98.14,98.21,97.71,97.91,24100,21.082306890124,21.0973441988901,20.9899348505606,21.0328985898924,112187.62786856,0.0,1.0
2014-08-29,98.4592,98.4592,98.0763,98.15,21900,21.1508770180976,21.1508770180976,21.0686229391468,21.0844550770906,101946.433623297,0.0,1.0
2014-09-02,98.2609,98.64,97.97,98.64,4800,21.1082784705501,21.1897162384536,21.045787711692,21.1897162384536,22344.4238078459,0.0,1.0
2014-09-03,98.31,98.67,98.22,98.59,11800,21.1188260685561,21.1961607993533,21.0994923858567,21.1789753036206,54930.0418609543,0.0,1.0
2014-09-04,97.99,98.77,97.99,98.51,8000,21.0500840856251,21.2176426690192,21.0500840856251,21.1617898078879,37240.7063464099,0.0,1.0
2014-09-05,98.5,98.5,97.76,98.15,8800,21.1596416209213,21.1596416209213,21.0006757853936,21.0844550770906,40964.7769810507,0.0,1.0
2014-09-08,98.16,98.54,97.88,98.54,13300,21.0866032640572,21.1682343687876,21.0264540289926,21.1682343687876,61912.6743009062,0.0,1.0
2014-09-09,97.39,98.14,97.29,98.14,13800,20.9211928676297,21.082306890124,20.8997109979638,21.082306890124,64240.2184475568,0.0,1.0
2014-09-10,97.84,97.84,97.25,97.28,9600,21.0178612811263,21.0178612811263,20.8911182500974,20.8975628109972,44688.8476156917,0.0,1.0
2014-09-11,97.8,97.8899,97.3501,97.69,13900,21.0092685332599,21.0285807340896,20.912621601633,20.9856384766274,64705.7272768871,0.0,1.0
2014-09-12,97.26,97.73,97.0448,97.58,14500,20.893266437064,20.9942312244938,20.847037453543,20.9620084199949,67498.7802528678,0.0,1.0
2014-09-15,97.1674,97.37,97.01,97.37,10600,20.8733742257534,20.9168964936965,20.8395617628992,20.9168964936965,49343.9359089929,0.0,1.0
2014-09-16,97.99,98.08,96.94,97.15,125500,21.0500840856251,21.0694177683245,20.8245244541331,20.8696363804315,584213.580809305,0.0,1.0
2014-09-17,98.0,98.54,97.71,98.11,22900,21.0522322725917,21.1682343687876,20.9899348505606,21.0758623292242,106601.521916598,0.0,1.0
2014-09-18,98.505,98.53,98.31,98.44,31500,21.1607157144046,21.1660861818211,21.1188260685561,21.1467524991217,146635.281238988,0.0,1.0
2014-09-19,98.49,98.9532,98.21,98.89,64600,21.1574934339547,21.2569974542472,21.0973441988901,21.2434209126183,300718.703747259,0.0,1.0
2014-09-22,97.51,98.4,97.4252,98.4,32271,20.9469711112288,21.1381597512554,20.9287544857521,21.1381597512554,150224.354313124,0.0,1.0
2014-09-23,96.98,97.57,96.95,97.46,21235,20.8331172019994,20.9598602330283,20.8266726410997,20.9362301763958,98850.7999082517,0.0,1.0
2014-09-24,97.25,99.5399,95.92,96.76,59939,20.9615633156554,21.4551353859538,20.6748910358629,20.855947212574,278083.636331003,0.327928,1.0
2014-09-25,95.86,97.28,95.8499,97.28,22290,20.6619584518121,20.9680296076808,20.6597814668302,20.9680296076808,103413.207658086,0.0,1.0
2014-09-26,96.56,96.67,95.89,95.95,28385,20.8128385990713,20.8365483364978,20.6684247438375,20.6813573278883,131690.61908366,0.0,1.0
2014-09-29,96.19,96.41,95.74,95.9,24599,20.7330876640915,20.7805071389444,20.6360932837106,20.6705801745127,114125.683947118,0.0,1.0
2014-09-30,96.06,96.64,95.89,96.49,37296,20.7050670653148,20.8300820444724,20.6684247438375,20.7977505843454,173032.704926693,0.0,1.0
2014-10-01,94.7016,95.56,94.42,95.38,49146,20.4122733624049,20.5972955315582,20.3515764345932,20.5584977794058,228010.116804141,0.0,1.0
2014-10-02,94.687,94.936,93.65,94.65,24954,20.4091264336192,20.46279665743,20.185608272608,20.4011513401212,115772.686581421,0.0,1.0
2014-10-03,95.68,96.311,94.969,95.37,17952,20.6231606996598,20.7591683752606,20.4699095786579,20.5563423487307,83287.2994113038,0.0,1.0
2014-10-06,95.59,96.209,95.28,96.0,41306,20.6037618235836,20.7371829823742,20.5369434726545,20.692134481264,191636.87552826,0.0,1.0
2014-10-07,94.1799,95.3,94.1799,95.02,22006,20.2998245440833,20.5412543340048,20.2998245440833,20.4809022751011,102095.605550643,0.0,1.0
2014-10-08,95.7,95.85,93.68,94.03,26900,20.62747156101,20.659803021137,20.1920745646334,20.267514638263,124801.044683828,0.0,1.0
2014-10-09,93.82,95.61,93.82,95.61,38478,20.2222505940853,20.6080726849338,20.2222505940853,20.6080726849338,178516.527782317,0.0,1.0
2014-10-10,92.65,94.054,92.6,93.9,30746,19.9700652050949,20.2726876718834,19.9592880517192,20.2394940394863,142644.346462787,0.0,1.0
2014-10-13,91.26,92.872,91.21,92.68,23274,19.6704603412516,20.0179157660828,19.6596831878759,19.9765314971203,107978.420593732,0.0,1.0
2014-10-14,91.55,92.48,90.62,91.48,108574,19.7329678308304,19.9334228836176,19.5325127780431,19.7178798161045,503722.997230554,0.0,1.0
2014-10-15,91.03,91.21,88.66,90.84,145624,19.6208854357235,19.6596831878759,19.1100483657173,19.579932252896,675614.398923337,0.0,1.0
2014-10-16,91.13,91.64,89.13,89.56,34138,19.6424397424749,19.7523667069066,19.2113536074485,19.3040371264792,158381.340647454,0.0,1.0
2014-10-17,92.2,92.819,91.89,92.11,48962,19.8730708247139,20.0064919835046,19.8062524737849,19.8536719486378,227156.459100728,0.0,1.0
2014-10-20,93.16,94.89,92.09,92.09,14099,20.0799921695266,20.4528816763244,19.8493610872875,19.8493610872875,65411.5215240627,0.0,1.0
2014-10-21,95.02,95.1026,93.78,93.79,32957,20.4809022751011,20.4987061324777,20.2136288713847,20.2157843020599,152902.15723587,0.0,1.0
2014-10-22,94.28,95.43,94.23,95.27,17639,20.3214004051413,20.5692749327815,20.3106232517657,20.5347880419794,81835.153426693,0.0,1.0
2014-10-23,95.41,96.01,95.06,95.17,30114,20.5649640714312,20.6942899119391,20.4895239978016,20.513233735228,139712.217829323,0.0,1.0
2014-10-24,96.1,96.1,95.29,95.54,17692,20.7136887880153,20.7136887880153,20.5390989033296,20.5929846702079,82081.0439608283,0.0,1.0
2014-10-27,95.96,96.045,95.45,95.79,11316,20.6835127585634,20.7018339193021,20.5735857941317,20.6468704370862,52499.948759933,0.0,1.0
2014-10-28,97.0,97.0,96.143,96.26,22443,20.9076775487771,20.9076775487771,20.7229571399184,20.7481756788174,104123.042596251,0.0,1.0
2014-10-29,96.9,97.49,96.37,97.1,26855,20.8861232420258,21.0132936518586,20.7718854162438,20.9292318555285,124592.269702015,0.0,1.0
2014-10-30,97.67,99.49,96.78,96.83,20000,21.052091404011,21.4443797868849,20.8602580739242,20.8710352272999,92788.8808058198,0.0,1.0
2014-10-31,98.71,99.0,98.26,98.49,31421,21.2762561942247,21.3387636838035,21.1792618138437,21.2288367193718,145775.971189983,0.0,1.0
2014-11-03,98.74,99.3898,98.6706,99.0,20183,21.2827224862501,21.4227823715201,21.2677637973646,21.3387636838035,93637.899065193,0.0,1.0
2014-11-04,98.416,98.71,97.93,98.7,24373,21.2128865323758,21.2762561942247,21.1081326015644,21.2741007635495,113077.169594012,0.0,1.0
2014-11-05,99.09,99.19,98.707,98.99,132174,21.3581625598797,21.379716866631,21.2756095650221,21.3366082531283,613213.876581421,0.0,1.0
2014-11-06,99.45,99.47,98.7903,99.01,29687,21.4357580641844,21.4400689255347,21.293564302546,21.3409191144786,137731.175224119,0.0,1.0
2014-11-07,99.4829,99.73,96.48,99.45,33951,21.4428494311056,21.4961101230881,20.7955951536703,21.4357580641844,157513.76461192,0.0,1.0
2014-11-10,99.7,99.849,99.5501,99.56,14302,21.4896438310627,21.5217597481222,21.4573339252425,21.4594678016108,66353.3286642418,0.0,1.0
2014-11-11,99.93,99.94,99.71,99.88,30488,21.5392187365907,21.5413741672659,21.4917992617378,21.5284415832151,141447.369900392,0.0,1.0
2014-11-12,100.0,100.05,99.56,99.72,20290,21.5543067513166,21.5650839046923,21.4594678016108,21.493954692413,94134.3195775045,0.0,1.0
2014-11-13,99.95,100.2099,99.531,100.01,36866,21.543529597941,21.5995492411877,21.453217052653,21.5564621819918,171037.743989368,0.0,1.0
2014-11-14,100.01,100.09,99.7406,99.97,28512,21.5564621819918,21.5737056273928,21.4983948796037,21.5478404592912,132279.828476777,0.0,1.0
2014-11-17,100.18,100.2622,99.77,99.9,20639,21.593104503469,21.6108221436186,21.5047318457886,21.5327524445653,95753.4855475659,0.0,1.0
2014-11-18,100.66,100.89,100.13,100.13,142649,21.6965651758753,21.7461400814034,21.5823273500934,21.5823273500934,661812.052903471,0.0,1.0
2014-11-19,100.34,100.67,99.95,100.67,20000,21.6275913942711,21.6987206065505,21.543529597941,21.6987206065505,92788.88080582,0.0,1.0
2014-11-20,100.67,100.7,99.98,99.98,44205,21.6987206065505,21.7051868985759,21.5499958899664,21.5499958899664,205086.623801063,0.0,1.0
2014-11-21,101.03,101.63,100.84,101.17,35332,21.7763161108552,21.9056419513631,21.7353629280277,21.806492140307,163920.836831562,0.0,1.0
2014-11-24,101.51,101.52,101.29,101.43,33257,21.8797767832615,21.8819322139367,21.8323573084086,21.8625333378605,154293.990447958,0.0,1.0
2014-11-25,101.49,101.72,101.24,101.58,126239,21.8754659219113,21.9250408274393,21.821580155033,21.8948647979874,585678.776202294,0.0,1.0
2014-11-26,101.66,101.66,101.41,101.6,17652,21.9121082433885,21.9121082433885,21.8582224765102,21.8991756593377,81895.4661992167,0.0,1.0
2014-11-28,101.33,101.6999,101.2001,101.51,16808,21.8409790311092,21.9207084117823,21.8129799866392,21.8797767832615,77979.7754292109,0.0,1.0
2014-12-01,100.58,100.99,100.3,100.99,36838,21.6793217304743,21.7676943881547,21.6189696715706,21.7676943881547,170907.83955624,0.0,1.0
2014-12-02,101.05,101.22,100.51,100.57,16970,21.7806269722055,21.8172692936827,21.6642337157484,21.6771662997991,78731.3653637381,0.0,1.0
2014-12-03,101.74,101.84,101.25,101.27,44347,21.9293516887895,21.9509059955409,21.8237355857081,21.8280464470584,205745.424854785,0.0,1.0
2014-12-04,101.54,101.77,101.17,101.71,42628,21.8862430752869,21.9358179808149,21.806492140307,21.9228853967642,197770.220549525,0.0,1.0
2014-12-05,101.77,101.93,101.58,101.71,27114,21.9358179808149,21.9703048716171,21.8948647979874,21.9228853967642,125793.88570845,0.0,1.0
2014-12-08,101.09,101.829,100.82,101.55,29211,21.789248694906,21.9485350217982,21.7310520666774,21.888398505962,135522.79986094,0.0,1.0
2014-12-09,101.041,101.85,99.8567,100.12,58425,21.7786870845978,21.953061426216,21.523419429742,21.5801719194182,271059.518054002,0.0,1.0
2014-12-10,99.38,100.8,99.34,100.8,16679,21.4206700494585,21.7267412053272,21.412048326758,21.7267412053272,77381.2871480134,0.0,1.0
2014-12-11,99.89,100.82,99.83,99.83,16514,21.5305970138902,21.7310520666774,21.5176644298394,21.5176644298394,76615.7788813655,0.0,1.0
2014-12-12,98.33,99.74,98.24,99.28,48560,21.1943498285697,21.4982655537632,21.1749509524935,21.3991157427072,225291.40259653,0.0,1.0
2014-12-15,97.68,99.07,97.3614,98.79,60730,21.0542468346861,21.3538516985294,20.9855748133764,21.2934996396257,281753.436566872,0.0,1.0
2014-12-16,97.0,99.1499,97.0,97.11,35096,20.9076775487771,21.3710735896237,20.9076775487771,20.9313872862036,162825.928038053,0.0,1.0
2014-12-17,98.95,99.59,97.27,97.37,54521,21.3279865304278,21.4659340936362,20.9658741770057,20.987428483757,252947.128520706,0.0,1.0
2014-12-18,101.27,101.27,99.87,100.3,46979,21.8280464470584,21.8280464470584,21.5262861525399,21.6189696715706,217956.44156883,0.0,1.0
2014-12-19,102.16,102.29,101.3583,101.43,31077,22.0198797771451,22.0479003759218,21.8470788999198,21.8625333378605,144180.002440123,0.0,1.0
2014-12-22,101.64,101.99,101.2301,101.67,185774,22.0001295658688,22.0758875877899,21.9114060996248,22.0066231106049,858270.82533613,0.42837,1.0
2014-12-23,102.061,102.33,101.9201,102.0,54065,22.0912556436653,22.1494810947989,22.0607576285548,22.0780521027019,249778.828963137,0.0,1.0
2014-12-24,101.96,102.33,101.96,102.33,21830,22.0693940430538,22.1494810947989,22.0693940430538,22.1494810947989,100854.006034685,0.0,1.0
2014-12-26,102.27,102.49,102.2,102.2,121884,22.1364940053267,22.1841133333914,22.1213424009425,22.1213424009425,563100.763698196,0.0,1.0
2014-12-29,102.41,102.54,102.29,102.29,39707,22.1667972140951,22.1949359079515,22.1408230351508,22.1408230351508,183445.259625253,0.0,1.0
2014-12-30,102.0,102.4,101.9,102.39,27967,22.0780521027019,22.1646326991831,22.0564069535816,22.1624681842711,129206.779055064,0.0,1.0
2014-12-31,100.91,102.26,100.888,102.26,52929,21.8421199772907,22.1343294904147,21.8373580444842,22.1343294904147,244530.539872188,0.0,1.0
2015-01-02,100.88,101.29,100.04,101.14,100630,21.8356264325546,21.9243715439478,21.6538071799441,21.8919038202674,464907.861991315,0.0,1.0
2015-01-05,98.79,100.05,98.5414,100.05,41932,21.3832428159404,21.6559716948561,21.3294329752274,21.6559716948561,193724.699085957,0.0,1.0
2015-01-06,97.62,99.17,97.228,98.87,57964,21.1299945712329,21.4654943825975,21.0451455866814,21.4005589352366,267792.102876524,0.0,1.0
2015-01-07,98.72,98.9,98.12,98.41,60251,21.3680912115562,21.4070524799727,21.2382203168344,21.3009912492833,278357.98065029,0.0,1.0
2015-01-08,100.57,100.67,99.29,99.29,27953,21.7685264702817,21.790171619402,21.4914685615419,21.4914685615419,129142.099435985,0.0,1.0
2015-01-09,99.83,100.742,99.55,100.69,24813,21.6083523667915,21.8057561267686,21.5477459492547,21.794500649226,114635.384871216,0.0,1.0
2015-01-12,98.91,100.08,98.54,100.08,44382,21.4092169948848,21.6624652395922,21.3291299431397,21.6624652395922,205043.632424709,0.0,1.0
2015-01-13,98.46,100.27,97.8201,99.37,36665,21.3118138238434,21.7035910229208,21.1733065146227,21.5087846808381,169391.302394033,0.0,1.0
2015-01-14,97.9984,100.3399,96.931,97.5,52457,21.2118998155042,21.7187209821559,20.9808594937941,21.1040203922886,242349.912714681,0.0,1.0
2015-01-15,96.8501,98.79,96.8501,98.38,63283,20.9633485681558,21.3832428159404,20.9633485681558,21.2944977045472,292365.738153596,0.0,1.0
2015-01-16,98.36,98.37,96.88,96.88,40122,21.2901686747231,21.2923331896352,20.9698204677428,20.9698204677428,185362.548333654,0.0,1.0
2015-01-20,98.34,98.59,97.6475,98.59,136366,21.2858396448991,21.3399525176998,21.135946987241,21.3399525176998,630007.209662204,0.0,1.0
2015-01-21,98.81,99.21,97.65,98.02,66148,21.3875718457645,21.4741524422457,21.136488115969,21.2165751677141,305601.96020075,0.0,1.0
2015-01-22,100.48,100.5,98.9449,99.48,102079,21.7490458360734,21.7533748658975,21.4167711519278,21.5325943448705,471602.202565949,0.0,1.0
2015-01-23,100.14,100.93,100.1041,100.23,25362,21.6754523290644,21.8464490071147,21.6676817205302,21.6949329632727,117171.749933655,0.0,1.0
2015-01-26,100.44,100.4699,99.53,100.0,30513,21.7403877764253,21.7468596760123,21.5434169194306,21.645149120296,140969.229781785,0.0,1.0
2015-01-27,99.22,99.81,98.5901,99.56,29565,21.4763169571577,21.6040233369674,21.3399741628489,21.5499104641667,136589.495575606,0.0,1.0
2015-01-28,97.83,99.8999,97.805,99.78,43314,21.1754493843856,21.6234823260266,21.1700380971055,21.5975297922313,200109.501483571,0.0,1.0
2015-01-29,98.9,98.9717,97.43,98.33,22693,21.4070524799727,21.422572051892,21.0888687879044,21.283675129987,104841.042553602,0.0,1.0
2015-01-30,97.58,98.9277,97.47,98.18,178348,21.1213365115848,21.4130481862791,21.0975268475525,21.2512074063066,823962.907387729,0.0,1.0
2015-02-02,98.78,98.84,96.7901,97.88,25680,21.3810783010284,21.3940653905006,20.9503614786836,21.1862719589457,118640.901281297,0.0,1.0
2015-02-03,100.45,100.46,99.35,99.35,32775,21.7425522913373,21.7447168062494,21.5044556510141,21.5044556510141,151419.608235768,0.0,1.0
2015-02-04,99.82,100.6,99.59,99.9,84406,21.6061878518795,21.7750200150178,21.5564040089028,21.6235039711757,389953.423424812,0.0,1.0
2015-02-05,100.99,101.14,100.11,100.11,113582,21.8594360965869,21.8919038202674,21.6689587843283,21.6689587843283,524745.749584593,0.0,1.0
2015-02-06,100.71,101.6299,100.604,101.38,44619,21.7988296790501,21.9979434058077,21.7758858209826,21.9438521781561,206138.565976254,0.0,1.0
2015-02-09,100.62,100.8939,100.34,100.5,35573,21.7793490448418,21.8386351082823,21.718742627305,21.7533748658975,164346.292105903,0.0,1.0
2015-02-10,101.42,101.516,100.4882,100.81,20466,21.9525102378042,21.9732895809597,21.7508207383013,21.8204748281704,94552.3631473144,0.0,1.0
2015-02-11,101.56,101.81,101.03,101.26,35073,21.9828134465726,22.0369263193734,21.868094156235,21.9178779992117,162036.305710239,0.0,1.0
2015-02-12,102.31,102.5348,102.04,102.12,36365,22.1451520649748,22.1938103601973,22.08671016235,22.1040262816463,168005.310556635,0.0,1.0
2015-02-13,102.862,102.862,102.35,102.56,13658,22.2646332881189,22.2646332881189,22.153810124623,22.1992649377756,63099.5883839548,0.0,1.0
2015-02-17,102.94,103.0973,102.58,102.68,26061,22.2815165044327,22.3155643239989,22.2035939675996,22.2252391167199,120401.110914793,0.0,1.0
2015-02-18,102.69,102.8999,102.52,102.72,49950,22.227403631632,22.2728367996355,22.1906068781275,22.233897176368,230767.640926822,0.0,1.0
2015-02-19,102.91,103.0865,102.24,102.24,19666,22.2750229596966,22.3132266478939,22.1300004605906,22.1300004605906,90856.3849142522,0.0,1.0
2015-02-20,103.2101,103.36,102.2132,102.61,64840,22.3399800522066,22.3724261307379,22.1241995606264,22.2100875123357,299559.035789694,0.0,1.0
2015-02-23,103.33,103.3399,102.91,103.25,21937,22.3659325860019,22.3680754557648,22.2750229596966,22.3486164667056,101348.343123357,0.0,1.0
2015-02-24,103.4412,103.6199,103.11,103.15,21128,22.3900019918236,22.4286818733016,22.3183132579372,22.3269713175853,97610.7851351735,0.0,1.0
2015-02-25,103.3896,103.76,103.06,103.59,15891,22.3788330948775,22.4590067272191,22.3074906833771,22.4222099737146,73415.98762699,0.0,1.0
2015-02-26,102.98,103.2348,102.73,103.2,49038,22.2901745640808,22.3453264040393,22.2360616912801,22.3377938921455,226554.225741132,0.0,1.0
2015-02-27,102.68,102.9764,102.63,102.89,37537,22.2252391167199,22.2893953387125,22.2144165421598,22.2706939298725,173419.918668071,0.0,1.0
2015-03-02,103.18,103.19,102.563,102.86,43783,22.3334648623214,22.3356293772334,22.1999142922492,22.2642003851365,202276.268722704,0.0,1.0
2015-03-03,102.57,102.99,102.27,102.99,64129,22.2014294526876,22.2923390789928,22.1364940053267,22.2923390789928,296274.235135059,0.0,1.0
2015-03-04,102.29,102.56,101.5,102.56,52723,22.1408230351508,22.1992649377756,21.9698263571004,22.1992649377756,243578.825477174,0.0,1.0
2015-03-05,102.27,102.68,102.0901,102.68,43892,22.1364940053267,22.2252391167199,22.0975543820593,22.2252391167199,202779.845756959,0.0,1.0
2015-03-06,100.97,102.18,100.82,101.89,55604,21.8551070667629,22.1170133711184,21.8226393430824,22.0542424386696,256888.96708899,0.0,1.0
2015-03-09,101.26,101.4499,100.88,101.25,41647,21.9178779992117,21.9589821373912,21.8356264325546,21.9157134842997,192408.006840428,0.0,1.0
2015-03-10,99.76,100.5,99.61,100.5,27561,21.5932007624073,21.7533748658975,21.5607330387268,21.7533748658975,127331.070101785,0.0,1.0
2015-03-11,99.48,99.78,99.24,99.74,11799,21.5325943448705,21.5975297922313,21.4806459869817,21.5888717325832,54511.0589648764,0.0,1.0
2015-03-12,100.71,100.71,99.96,99.96,39266,21.7988296790501,21.7988296790501,21.6364910606479,21.6364910606479,181407.851624277,0.0,1.0
2015-03-13,99.87,100.46,99.2948,100.39,28087,21.6170104264396,21.7447168062494,21.4925075286997,21.7295652018651,129761.175790024,0.0,1.0
2015-03-16,101.19,101.35,100.24,100.24,153879,21.9027263948275,21.93735863342,21.6970974781847,21.6970974781847,710916.793156728,0.0,1.0
2015-03-17,100.93,101.18,100.45,100.79,81419,21.8464490071147,21.9005618799155,21.7425522913373,21.8161457983463,376153.564697118,0.0,1.0
2015-03-18,102.39,102.66,100.3,101.01,45122,22.1624681842711,22.2209100868959,21.7100845676569,21.863765126411,208462.412290292,0.0,1.0
2015-03-19,101.7,102.34,101.5,101.96,33955,22.013116655341,22.1516456097109,21.9698263571004,22.0693940430538,156871.176129535,0.0,1.0
2015-03-20,102.67,102.9699,102.24,102.4,23495,22.2230746018079,22.2879884040197,22.1300004605906,22.1646326991831,108546.260732246,0.0,1.0
2015-03-23,102.76,103.2599,102.56,102.56,28922,22.2425552360162,22.3507593364685,22.1992649377756,22.1992649377756,133618.853070782,0.0,1.0
2015-03-24,102.03,102.87,102.03,102.83,71081,22.084545647438,22.2663649000485,22.084545647438,22.2577068404004,328392.28598037,0.0,1.0
2015-03-25,100.05,102.02,100.03,102.02,46816,21.7381713131554,22.1661992740441,21.7338258516235,22.1661992740441,215470.783283661,0.37976,1.0
2015-03-26,100.04,100.4699,99.4556,99.89,35089,21.7359985823894,21.8294042780169,21.6090241964284,21.7034076209005,161497.229892353,0.0,1.0
2015-03-27,99.94,100.1999,99.82,100.14,106189,21.7142712747301,21.7707405473367,21.6881985055389,21.7577258900488,488735.197498904,0.0,1.0
2015-03-30,101.29,101.36,100.62,100.62,15210,22.007589928131,22.0227990434925,21.8620169668135,21.8620169668135,70004.0715512749,0.0,1.0
2015-03-31,100.49,101.1799,100.32,100.97,49514,21.8337714668564,21.9836681623981,21.7968350438356,21.9380625436212,227888.33654108,0.0,1.0
2015-04-01,99.88,100.44,99.52,100.44,70221,21.7012348901345,21.8229078130268,21.623016582561,21.8229078130268,323192.36741631,0.0,1.0
2015-04-02,100.46,100.6292,99.99,99.99,24196,21.8272532745586,21.8640158791182,21.7251349285598,21.7251349285598,111362.16405356,0.0,1.0
2015-04-06,101.28,101.5299,100.14,100.17,23548,22.0054171973651,22.0597137392057,21.7577258900488,21.7642440823466,108379.74207031,0.0,1.0
2015-04-07,101.0,101.5699,100.8848,100.97,30597,21.944580735919,22.0684046622695,21.9195508774954,21.9380625436212,140822.786144271,0.0,1.0
2015-04-08,101.089,101.3245,100.82,100.99,212228,21.9639180397358,22.0150858492735,21.9054715821322,21.942408005153,976780.019538721,0.0,1.0
2015-04-09,101.494,101.494,100.5901,100.91,62875,22.051913635756,22.051913635756,21.8555205018234,21.9250261590256,289382.379933361,0.0,1.0
2015-04-10,101.79,101.9799,101.4701,101.49,23461,22.1162264664277,22.1574866236727,22.0467208092255,22.0510445434497,107979.32430404,0.0,1.0
2015-04-13,101.49,102.14,101.3201,101.87,30172,22.0510445434497,22.1922720432353,22.0141298477365,22.1336083125551,138866.722343528,0.0,1.0
2015-04-14,101.49,101.72,100.98,101.18,31558,22.0510445434497,22.1010173510661,21.9402352743871,21.9836898897058,145245.791585479,0.0,1.0
2015-04-15,102.22,102.58,101.82,101.82,43348,22.2096538893627,22.2878721969363,22.1227446587254,22.1227446587254,199509.302669604,0.0,1.0
2015-04-16,102.23,102.46,101.78,102.03,12878,22.2118266201287,22.2617994277451,22.1140537356617,22.16837200481,59271.0344140248,0.0,1.0
2015-04-17,100.78,101.5,100.4836,101.4,117879,21.8967806590685,22.0532172742156,21.8323809191662,22.0314899665563,542538.45827697,0.0,1.0
2015-04-20,101.9083,102.11,101.44,101.44,39747,22.1419298713886,22.1857538509375,22.04018088962,22.04018088962,182935.68914849,0.0,1.0
2015-04-21,101.66,102.3,101.6305,102.3,17419,22.0879809664705,22.2270357354902,22.081571410711,22.2270357354902,80171.0008120748,0.0,1.0
2015-04-22,102.27,102.39,101.46,101.96,14054,22.2205175431924,22.2465903123836,22.0445263511519,22.1531628894485,64683.5780132556,0.0,1.0
2015-04-23,102.82,102.9599,101.97,101.98,20076,22.3400177353187,22.3704142387341,22.1553356202144,22.1575083509804,92399.8514440102,0.0,1.0
2015-04-24,102.76,102.87,102.498,102.86,22073,22.3269813507231,22.3508813891484,22.2700558046557,22.3487086583824,101591.050055969,0.0,1.0
2015-04-27,102.158,103.13,102.07,103.02,22573,22.196182958614,22.4073723890626,22.1770629278738,22.3834723506374,103892.301586254,0.0,1.0
2015-04-28,102.21,102.5,101.55,102.0,12559,22.2074811585968,22.2704903508089,22.0640809280453,22.1618538125122,57802.8359377029,0.0,1.0
2015-04-29,101.84,102.29,101.6501,101.6501,20850,22.1270901202573,22.2248630047243,22.0858299630123,22.0858299630123,95962.1888128916,0.0,1.0
2015-04-30,100.82,101.8457,100.551,101.66,43363,21.9054715821322,22.1283285767939,21.8470251245286,22.0879809664705,199578.340215512,0.0,1.0
2015-05-01,102.1308,102.1377,101.45,101.45,19382,22.1902731309306,22.1917723151591,22.0423536203859,22.0423536203859,89205.7143199744,0.0,1.0
2015-05-04,102.5201,102.6973,102.314,102.58,8196,22.2748575396484,22.3133583288207,22.2300775585625,22.2878721969363,37722.1150844345,0.0,1.0
2015-05-05,101.39,102.53,101.14,102.24,16596,22.0293172357903,22.2770085431067,21.974998966642,22.2139993508946,76383.1407932255,0.0,1.0
2015-05-06,100.61,101.59,100.3125,101.59,11988,21.8598442360476,22.072771851109,21.7952054957611,22.072771851109,55174.8066901172,0.0,1.0
2015-05-07,101.06,101.38,100.59,100.8769,17066,21.9576171205146,22.0271445050244,21.8554987745157,21.9178344201903,78546.3172316933,0.0,1.0
2015-05-08,102.49,102.6619,101.82,101.82,24290,22.2683176200429,22.3056668619093,22.1227446587254,22.1227446587254,111794.799341254,0.0,1.0
2015-05-11,102.29,102.73,102.27,102.69,12510,22.2248630047243,22.3204631584253,22.2205175431924,22.3117722353616,57577.3132877349,0.0,1.0
2015-05-12,101.68,102.075,101.1601,101.97,12960,22.0923264280024,22.1781492932567,21.9793661554816,22.1553356202144,59648.4396649916,0.0,1.0
2015-05-13,101.75,102.2599,101.6801,101.97,9329,22.1075355433639,22.2183230851188,22.09234815531,22.1553356202144,42936.7510520607,0.0,1.0
2015-05-14,103.03,103.03,102.29,102.43,27672,22.3856450814033,22.3856450814033,22.2248630047243,22.2552812354473,127360.464692102,0.0,1.0
2015-05-15,102.9,103.0299,102.61,102.96,23935,22.3573995814462,22.3856233540956,22.2943903892341,22.3704359660418,110160.910754751,0.0,1.0
2015-05-18,103.4,103.4999,102.9,102.92,14017,22.4660361197428,22.4877417000945,22.3573995814462,22.361745042978,64513.2854000144,0.0,1.0
2015-05-19,103.29,103.5999,103.0301,103.37,14757,22.4421360813175,22.5094690077538,22.3856668087109,22.459517927445,67919.1376648366,0.0,1.0
2015-05-20,51.68,51.92,51.49,51.79,29071,22.4573451966791,22.5616362734438,22.3747814275736,22.5051452735296,66899.6832369201,0.0,2.0
2015-05-21,51.8488,51.8488,51.5518,51.7,25626,22.5306965873369,22.5306965873369,22.4016363798406,22.4660361197428,58971.8717150879,0.0,1.0
2015-05-22,51.71,51.8187,51.604,51.81,26394,22.4703815812747,22.517616748126,22.4243196890369,22.5138361965933,60739.2328903467,0.0,1.0
2015-05-26,51.0,51.56,50.88,51.56,34200,22.1618538125122,22.4051996582967,22.1097082741299,22.4051996582967,78702.8023357529,0.0,1.0
2015-05-27,51.32,51.5,51.0343,51.15,84248,22.3009085815319,22.3791268891055,22.1767587455665,22.2270357354902,193875.838923465,0.0,1.0
2015-05-28,51.32,51.47,51.09,51.21,24100,22.3009085815319,22.3660905045099,22.200962966299,22.2531085046814,55460.1618798726,0.0,1.0
2015-05-29,50.9842,51.34,50.815,51.34,28772,22.1549879832919,22.3095995045956,22.0814627741727,22.3095995045956,66211.6090293649,0.0,1.0
2015-06-01,50.99,51.52,50.75,51.13,42633,22.1575083509804,22.3878178121692,22.0532172742156,22.2183448124265,98109.2564906475,0.0,1.0
2015-06-02,51.0,51.26,50.75,50.85,49271,22.1618538125122,22.2748358123407,22.0532172742156,22.0966718895343,113384.964148681,0.0,1.0
2015-06-03,51.16,51.3188,50.99,51.23,47520,22.2313811970221,22.3003871261481,22.1575083509804,22.2617994277451,109355.472719151,0.0,1.0
2015-06-04,50.6904,50.9901,50.5901,50.83,31217,22.0273183234857,22.1575518055957,21.9837333443211,22.0879809664705,71838.1690209121,0.0,1.0
2015-06-05,50.49,50.701,50.37,50.55,27273,21.9402352743871,22.0319245127095,21.8880897360047,21.9663080435783,62762.0329854675,0.0,1.0
2015-06-08,50.12,50.4537,50.12,50.44,19718,21.7794531977081,21.9244612490264,21.7794531977081,21.9185079667278,45376.077674163,0.0,1.0
2015-06-09,50.12,50.275,49.99,50.1501,74201,21.7794531977081,21.846807851452,21.7229621977939,21.792533036919,170755.16479869,0.0,1.0
2015-06-10,50.75,50.91,50.3,50.32,89165,22.0532172742156,22.1227446587254,21.8576715052817,21.8663624283454,205191.092697877,0.0,1.0
2015-06-11,50.86,51.0588,50.8412,51.0,32175,22.1010173510661,22.1874051263196,22.0928478833862,22.1618538125122,74042.7679869254,0.0,1.0
2015-06-12,50.56,50.77,50.52,50.63,26884,21.9706535051102,22.0619081972793,21.9532716589827,22.0010717358332,61866.8461401864,0.0,1.0
2015-06-15,50.24,50.4188,50.0344,50.41,50164,21.8315987360905,21.9092955882802,21.7422560469953,21.9054715821322,115439.981765225,0.0,1.0
2015-06-16,50.47,50.62,50.18,50.3,50685,21.9315443513234,21.9967262743014,21.8055259668993,21.8576715052817,116638.933812504,0.0,1.0
2015-06-17,50.76,50.864,50.358,50.78,63857,22.0575627357475,22.1027555356789,21.8828751821665,22.0662536588112,146951.01896942,0.0,1.0
2015-06-18,51.25,51.3799,50.88,50.88,46985,22.2704903508089,22.3269378961078,22.1097082741299,22.1097082741299,108124.303150449,0.0,1.0
2015-06-19,50.96,51.39,50.96,51.39,46750,22.1444719663848,22.331326812255,22.1444719663848,22.331326812255,107583.509040832,0.0,1.0
2015-06-22,51.34,51.5836,51.22,51.22,25185,22.3095995045956,22.4154549475119,22.2574539662133,22.2574539662133,57957.0197902321,0.0,1.0
2015-06-23,51.39,51.5,51.22,51.5,50394,22.331326812255,22.3791268891055,22.2574539662133,22.3791268891055,115969.269617191,0.0,1.0
2015-06-24,50.78,51.2099,50.77,51.16,99616,22.1366588265505,22.3240662631305,22.1322995002751,22.3023132250162,228512.374863585,0.16202,1.0
2015-06-25,50.55,50.98,50.405,50.98,51303,22.036394322216,22.2238453520587,21.9731840912225,22.2238453520587,117685.616443408,0.0,1.0
2015-06-26,50.58,50.79,50.51,50.65,37489,22.0494723010422,22.1410181528259,22.0189570171143,22.0799875849701,85997.2335895936,0.0,1.0
2015-06-29,49.53,50.3643,49.53,50.29,39201,21.5917430421238,21.9554416332815,21.5917430421238,21.9230518390552,89924.445942694,0.0,1.0
2015-06-30,49.68,49.93,49.511,49.87,43250,21.657132936255,21.7661160931403,21.5834603222005,21.7399601354878,99212.5784296705,0.0,1.0
2015-07-01,50.01,50.1999,49.7524,49.92,12813,21.8009907033436,21.8837743093137,21.688694458489,21.7617567668649,29392.1564721242,0.0,1.0
2015-07-02,49.92,50.17,49.81,50.17,60547,21.7617567668649,21.8707399237502,21.7138041778354,21.8707399237502,138890.728004191,0.0,1.0
2015-07-06,49.85,50.09,49.49,49.53,39360,21.731241482937,21.8358653135469,21.5743057370221,21.5917430421238,90289.1812021234,0.0,1.0
2015-07-07,50.265,50.29,49.33,49.93,99105,21.9121535233667,21.9230518390552,21.5045565166155,21.7661160931403,227340.175382023,0.0,1.0
2015-07-08,49.35,49.85,49.343,49.85,42914,21.5132751691663,21.731241482937,21.5102236407735,21.731241482937,98441.8171267258,0.0,1.0
2015-07-09,49.48,50.06,49.48,50.06,39624,21.5699464107467,21.8227873347207,21.5699464107467,21.8227873347207,90894.779368723,0.0,1.0
2015-07-10,50.09,50.28,49.91,50.1,132013,21.8358653135469,21.9186925127798,21.7573974405895,21.8402246398224,302828.904421645,0.0,1.0
2015-07-13,50.69,50.79,50.5,50.65,29681,22.0974248900718,22.1410181528259,22.0145976908389,22.0799875849701,68086.2090259202,0.0,1.0
2015-07-14,50.98,51.04,50.66,50.66,51296,22.2238453520587,22.2500013097112,22.0843469112455,22.0843469112455,117669.558916264,0.0,1.0
2015-07-15,50.95,51.03,50.76,50.91,23014,22.2107673732325,22.2456419834358,22.1279401739997,22.1933300681309,52792.561386831,0.0,1.0
2015-07-16,51.34,51.36,51.12,51.12,39890,22.3807810979736,22.3894997505245,22.2848759199145,22.2848759199145,91504.9654002212,0.0,1.0
2015-07-17,51.26,51.37,51.1,51.37,96510,22.3459064877703,22.3938590767999,22.2761572673637,22.3938590767999,221387.420676243,0.0,1.0
2015-07-20,51.3,51.39,51.1501,51.34,35488,22.363343792872,22.4025777293507,22.2979974920035,22.3807810979736,81407.0747586624,0.0,1.0
2015-07-21,51.15,51.41,50.99,51.32,32042,22.2979538987408,22.4112963819015,22.2282046783342,22.3720624454228,73502.1835385781,0.0,1.0
2015-07-22,50.94,51.04,50.84,50.84,26969,22.2064080469571,22.2500013097112,22.162814784203,22.162814784203,61865.0642235789,0.0,1.0
2015-07-23,50.71,51.09,50.606,51.07,29436,22.1061435426226,22.2717979410883,22.0608065493583,22.2630792885375,67524.1955758562,0.0,1.0
2015-07-24,50.25,50.975,50.125,50.53,43568,21.9056145339536,22.221665688921,21.8511229555109,22.0276756696651,99942.0489485291,0.0,1.0
2015-07-27,49.87,50.12,49.754,50.02,71393,21.7399601354878,21.8489432923732,21.689391950693,21.805350029619,163770.719348659,0.0,1.0
2015-07-28,50.55,50.6399,49.95,50.06,29963,22.036394322216,22.0755846654319,21.7748347456911,21.8227873347207,68733.0979766062,0.0,1.0
2015-07-29,50.92,51.0,50.57,50.57,19540,22.1976893944063,22.2325640046096,22.0451129747668,22.0451129747668,44823.4400581679,0.0,1.0
2015-07-30,50.85,50.98,50.65,50.7,36197,22.1671741104784,22.2238453520587,22.0799875849701,22.1017842163472,83033.4728651742,0.0,1.0
2015-07-31,50.9599,51.1,50.83,51.0,38268,22.2150831062452,22.2761572673637,22.1584554579275,22.2325640046096,87784.2069675521,0.0,1.0
2015-08-03,50.74,50.85,50.46,50.7515,132849,22.1192215214488,22.1671741104784,21.9971603857372,22.1242347466656,304746.63194921,0.0,1.0
2015-08-04,50.5101,50.8196,50.5,50.74,25206,22.0190006103771,22.1539217586011,22.0145976908389,22.1192215214488,57820.861315567,0.0,1.0
2015-08-05,50.69,51.06,50.68,50.69,26754,22.0974248900718,22.2587199622621,22.0930655637963,22.0974248900718,61371.868746992,0.0,1.0
2015-08-06,50.28,50.85,50.02,50.85,20894,21.9186925127798,22.1671741104784,21.805350029619,22.1671741104784,47929.4245944402,0.0,1.0
2015-08-07,50.12,50.24,49.89,50.24,16933,21.8489432923732,21.9012552076781,21.7486787880387,21.9012552076781,38843.1581629968,0.0,1.0
2015-08-10,50.76,50.8399,50.46,50.49,29438,22.1279401739997,22.1627711909402,21.9971603857372,22.0102383645635,67528.7834407546,0.0,1.0
2015-08-11,50.3,50.56,50.149,50.52,36926,21.9274111653306,22.0407536484914,21.8615853385719,22.0233163433897,84705.749620671,0.0,1.0
2015-08-12,50.4,50.58,49.575,49.92,49466,21.9710044280848,22.0494723010422,21.6113600103631,21.7617567668649,113471.662534152,0.0,1.0
2015-08-13,50.39,50.566,50.19,50.42,27642,21.9666451018093,22.0433692442566,21.8794585763011,21.9797230806356,63408.8807619182,0.0,1.0
2015-08-14,50.5,50.55,49.76,50.3,29336,22.0145976908389,22.036394322216,21.6920075464583,21.9274111653306,67294.8023309322,0.0,1.0
2015-08-17,50.7,50.7899,50.17,50.39,54037,22.1017842163472,22.1409745595631,21.8707399237502,21.9666451018093,123957.227759633,0.0,1.0
2015-08-18,50.56,50.71,50.5001,50.68,36130,22.0407536484914,22.1061435426226,22.0146412841017,22.0930655637963,82879.7793910751,0.0,1.0
2015-08-19,50.23,50.502,49.96,50.35,79666,21.8968958814027,22.015469556094,21.7791940719666,21.9492077967077,182748.422501229,0.0,1.0
2015-08-20,49.16,49.888,49.16,49.86,49257,21.4304479699335,21.7478069227836,21.4304479699335,21.7356008092124,112992.230652261,0.0,1.0
2015-08-21,47.58,48.772,47.58,48.71,154868,20.7416744184181,21.2613061104474,20.7416744184181,21.2342782875399,355256.730549046,0.0,1.0
2015-08-24,45.35,47.13,27.33,46.8,553455,19.7695446590009,20.5455047360245,11.9140387107055,20.4016469689358,1269588.38369464,0.0,1.0
2015-08-25,44.96,47.09,44.95,46.257,101743,19.5995309342597,20.5280674309228,19.5951716079843,20.1649355521809,233391.569183121,0.0,1.0
2015-08-26,46.94,46.96,44.3,45.85,133754,20.4626775367916,20.4713961893425,19.3118154000824,19.9875109727716,306822.640815773,0.0,1.0
2015-08-27,47.97,48.1685,47.086,47.42,145463,20.9116881431592,20.9982207697262,20.5263237004127,20.6719251980115,333682.295863935,0.0,1.0
2015-08-28,48.06,48.1368,47.71,47.85,52092,20.950922079638,20.9844017054331,20.7983456599985,20.8593762278543,119495.529145859,0.0,1.0
2015-08-31,47.64,48.0399,47.55,47.85,41351,20.7678303760706,20.9421598338244,20.7285964395919,20.8593762278543,94856.4007085621,0.0,1.0
2015-09-01,46.28,46.934,45.99,46.805,109425,20.1749620026143,20.4600619410264,20.0485415406273,20.4038266320736,251013.55825819,0.0,1.0
2015-09-02,47.13,47.16,46.46,46.85,39720,20.5455047360245,20.5585827148507,20.2534298755718,20.4234436003129,91114.9968838501,0.0,1.0
2015-09-03,47.29,47.814,47.09,47.38,28643,20.6152539564311,20.8436826532628,20.5280674309228,20.6544878929098,65705.1071436083,0.0,1.0
2015-09-04,46.49,46.85,46.3,46.63,39574,20.266507854398,20.4234436003129,20.1836806551652,20.3275384222538,90780.0827462611,0.0,1.0
2015-09-08,47.67,47.7,47.13,47.28,37568,20.7809083548968,20.7939863337231,20.5455047360245,20.6108946301557,86178.4542530838,0.0,1.0
2015-09-09,47.03,48.32,46.97,48.32,55986,20.5019114732704,21.0642645627987,20.4757555156179,21.0642645627987,128428.102103203,0.0,1.0
2015-09-10,47.4313,47.64,47.0,47.0,13625,20.6768512367027,20.7678303760706,20.4888334944441,20.4888334944441,31254.8296209078,0.0,1.0
2015-09-11,47.73,47.73,47.08,47.29,20704,20.8070643125493,20.8070643125493,20.5237081046474,20.6152539564311,47493.5774290844,0.0,1.0
2015-09-14,47.54,47.7,47.425,47.68,34714,20.7242371133165,20.7939863337231,20.6741048611492,20.7852676811723,79631.5710429498,0.0,1.0
2015-09-15,48.06,48.22,47.536,47.7,47290,20.950922079638,21.0206713000446,20.7224933828063,20.7939863337231,108480.065524604,0.0,1.0
2015-09-16,48.5799,48.59,48.11,48.2,40895,21.1775634526967,21.1819663722349,20.972718711015,21.0119526474938,93810.3675117083,0.0,1.0
2015-09-17,48.42,49.249,47.67,48.39,95598,21.1078578255529,21.4692459737847,20.7809083548968,21.0947798467266,219295.354282535,0.0,1.0
2015-09-18,47.67,48.193,47.52,47.76,30308,20.7809083548968,21.008901119101,20.7155184607656,20.8201422913756,69524.5046715945,0.0,1.0
2015-09-21,47.72,48.1599,47.61,47.83,54510,20.8027049862739,20.9944717491293,20.7547523972444,20.8506575753035,125042.257808124,0.0,1.0
2015-09-22,47.02,47.2499,46.71,47.16,40104,20.497552146995,20.5977730580667,20.3624130324571,20.5585827148507,91995.8669443584,0.0,1.0
2015-09-23,46.77,47.0858,46.63,46.89,19709,20.4755859378258,20.6138410167047,20.4142948958909,20.5281211166271,45018.976882958,0.199611,1.0
2015-09-24,46.66,46.7999,46.085,46.3,57024,20.4274286905912,20.4886759532104,20.1756976255014,20.2698231541871,130253.292291532,0.0,1.0
2015-09-25,46.59,47.16,44.9601,46.92,65062,20.3967831696237,20.6463252689301,19.6832241035544,20.5412549113275,148613.561010656,0.0,1.0
2015-09-28,45.39,46.16,45.35,46.16,21622,19.8714313816103,20.2085321122522,19.8539196553431,20.2085321122522,49388.620334026,0.0,1.0
2015-09-29,45.44,45.798,45.14,45.48,58229,19.8933210394441,20.0500509895348,19.7619830924408,19.9108327657113,133005.733670799,0.0,1.0
2015-09-30,46.17,46.43,45.82,45.91,26896,20.212910043819,20.3267362645553,20.0596824389818,20.0990838230828,61435.4052587164,0.0,1.0
2015-10-01,46.23,46.34,45.76,46.34,73894,20.2391776332197,20.2873348804543,20.0334148495811,20.2873348804543,168787.471601264,0.0,1.0
2015-10-02,46.81,46.81,45.51,45.72,32807,20.4930976640929,20.4930976640929,19.9239665604116,20.015903123314,74937.2152112844,0.0,1.0
2015-10-05,47.774,47.85,47.06,47.06,13552,20.9151302671304,20.9484025470379,20.6025459532624,20.6025459532624,30955.2577359505,0.0,1.0
2015-10-06,47.55,47.84,47.5,47.76,17455,20.8170646000345,20.9440246154711,20.7951749422006,20.9090011629369,39870.4267843135,0.0,1.0
2015-10-07,48.1,48.29,47.753,47.84,32525,21.0578508362074,21.1410315359762,20.9059366108402,20.9440246154711,74293.0754030245,0.0,1.0
2015-10-08,48.71,48.745,48.04,48.11,24111,21.3249046617809,21.3402274222646,21.0315832468067,21.0622287677742,55073.9536062207,0.0,1.0
2015-10-09,48.63,48.87,48.47,48.65,18714,21.2898812092467,21.3949515668494,21.2198343041782,21.2986370723802,42746.2140843106,0.0,1.0
2015-10-12,48.6335,48.77,48.56,48.67,173440,21.291413485295,21.3511722511816,21.2592356882792,21.3073929355138,396168.823917006,0.0,1.0
2015-10-13,48.21,48.81,48.185,48.59,34137,21.106008083442,21.3686839774487,21.095063254525,21.2723694829796,77975.1795552051,0.0,1.0
2015-10-14,47.89,48.3076,47.8701,48.21,41263,20.965914273305,21.1487366955337,20.9572021894871,21.106008083442,94252.2727242124,0.0,1.0
2015-10-15,48.66,48.67,48.05,48.05,11074,21.303015003947,21.3073929355138,21.0359611783735,21.0359611783735,25295.0504846455,0.0,1.0
2015-10-16,48.76,48.835,48.4501,48.6,108698,21.3467943196148,21.3796288063656,21.2111222203603,21.2767474145463,248286.201695864,0.0,1.0
2015-10-19,48.92,48.92,48.6,48.64,27656,21.4168412246833,21.4168412246833,21.2767474145463,21.2942591408135,63171.3848838139,0.0,1.0
2015-10-20,48.88,49.088,48.67,48.67,20780,21.3993294984162,21.4903904750052,21.3073929355138,21.3073929355138,47465.3376441152,0.0,1.0
2015-10-21,48.64,49.12,48.64,49.06,56281,21.2942591408135,21.5043998560188,21.2942591408135,21.4781322666182,128556.143789627,0.0,1.0
2015-10-22,49.59,49.62,48.82,48.82,96476,21.7101626396575,21.7232964343578,21.3730619090155,21.3730619090155,220368.908303834,0.0,1.0
2015-10-23,50.12,50.1896,49.7626,49.95,109003,21.9421930126968,21.9726634164015,21.7857257385001,21.8677681760615,248982.87772962,0.0,1.0
2015-10-26,49.93,49.9799,49.7501,49.9545,74353,21.859012312928,21.8808581914462,21.7802533240416,21.8697382452666,169835.911927474,0.0,1.0
2015-10-27,49.661,49.8399,49.5401,49.56,46923,21.7412459537816,21.8195671495113,21.6883167611392,21.6970288449571,107180.752563755,0.0,1.0
2015-10-28,50.32,50.32,49.78,49.83,33639,22.0297516440323,22.0297516440323,21.7933433394263,21.8152329972602,76837.656064023,0.0,1.0
2015-10-29,50.22,50.412,49.99,50.412,61284,21.9859723283646,22.0700286144467,21.8852799023286,22.0700286144467,139983.914926947,0.0,1.0
2015-10-30,50.11,50.4,50.08,50.4,30003,21.93781508113,22.0647750965666,21.9246812864296,22.0647750965666,68532.3640681613,0.0,1.0
2015-11-02,50.69,50.78,50.03,50.03,44064,22.1917351120032,22.2311364961042,21.9027916285957,21.9027916285957,100650.271316184,0.0,1.0
2015-11-03,50.76,50.9327,50.56,50.71,25837,22.2223806329706,22.2979875111289,22.134822001635,22.2004909751367,59016.454702166,0.0,1.0
2015-11-04,50.51,50.87,50.4,50.85,45436,22.1129323438011,22.2705378802052,22.0647750965666,22.2617820170716,103784.171376229,0.0,1.0
2015-11-05,50.48,50.65,50.3,50.55,19109,22.0997985491008,22.174223385736,22.0209957808988,22.1304440700683,43648.4666526179,0.0,1.0
2015-11-06,50.47,50.55,50.1,50.2201,76703,22.095420617534,22.1304440700683,21.9334371495632,21.9860161076802,175203.743662973,0.0,1.0
2015-11-09,49.97,50.33,49.76,50.29,22509,21.8765240391951,22.0341295755991,21.7845874762927,22.016617849332,51414.6912912123,0.0,1.0
2015-11-10,49.99,50.07,49.76,49.82,22230,21.8852799023286,21.9203033548629,21.7845874762927,21.8108550656934,50777.4040341042,0.0,1.0
2015-11-11,49.92,50.155,49.86,50.06,35174,21.8546343813612,21.9575157731805,21.8283667919605,21.9159254232961,80343.8780699765,0.0,1.0
2015-11-12,49.18,49.7599,49.18,49.65,30681,21.5306674454195,21.784543696977,21.5306674454195,21.7364302290581,70081.0406284458,0.0,1.0
2015-11-13,48.56,49.04,48.53,49.03,24392,21.2592356882792,21.4693764034846,21.2461018935789,21.4649984719178,55715.8092307633,0.0,1.0
2015-11-16,49.299,49.299,48.5,48.5,23860,21.5827648310642,21.5827648310642,21.2329680988785,21.2329680988785,54500.623493195,0.0,1.0
2015-11-17,49.32,49.69,49.25,49.37,108263,21.5919584873544,21.7539419553253,21.561312966387,21.6138481451883,247292.581778867,0.0,1.0
2015-11-18,50.18,50.2506,49.36,49.36,16857,21.9684606020974,21.9993687989589,21.6094702136215,21.6094702136215,38504.4849214078,0.0,1.0
2015-11-19,50.18,50.28,50.11,50.16,73494,21.9684606020974,22.0122399177652,21.93781508113,21.9597047389639,167873.79811437,0.0,1.0
2015-11-20,50.4004,50.59,50.33,50.4,28253,22.0649502138292,22.1479557963354,22.0341295755991,22.0647750965666,64535.0425630026,0.0,1.0
2015-11-23,50.35,50.62,50.2689,50.4,36146,22.0428854387327,22.1610895910357,22.0073804137261,22.0647750965666,82564.1046431276,0.0,1.0
2015-11-24,50.46,50.502,50.0,50.11,21353,22.0910426859672,22.1094299985477,21.8896578338954,21.93781508113,48774.1749140903,0.0,1.0
2015-11-25,50.44,50.53,50.36,50.46,16342,22.0822868228337,22.1216882069347,22.0472633702995,22.0910426859672,37328.1303070324,0.0,1.0
2015-11-27,50.55,50.64,50.39,50.48,7360,22.1304440700683,22.1698454541693,22.0603971649998,22.0997985491008,16811.5921588397,0.0,1.0
2015-11-30,50.42,50.54,50.3664,50.51,41844,22.0735309597001,22.1260661385015,22.0500652465022,22.1129323438011,95579.3834639252,0.0,1.0
2015-12-01,50.9333,50.97,50.43,50.43,28436,22.2982501870229,22.314317195873,22.0779088912669,22.0779088912669,64953.0481832562,0.0,1.0
2015-12-02,50.25,50.92,50.231,50.82,20044,21.9991061230649,22.2924275380391,21.990788053088,22.2486482223713,45784.1784282313,0.0,1.0
2015-12-03,49.597,50.32,49.374,50.28,21969,21.7132271917542,22.0297516440323,21.615599317815,22.0122399177652,50181.2320839062,0.0,1.0
2015-12-04,50.51,50.58,49.75,49.82,44037,22.1129323438011,22.1435778647686,21.7802095447259,21.8108550656934,100588.598355819,0.0,1.0
2015-12-07,50.24,50.39,50.03,50.39,27182,21.9947281914981,22.0603971649998,21.9027916285957,22.0603971649998,62088.6818018452,0.0,1.0
2015-12-08,49.89,50.093,49.61,49.8,30631,21.8415005866608,21.9303725974665,21.718918502791,21.8020992025598,69966.8314425842,0.0,1.0
2015-12-09,49.4975,50.24,49.3,49.55,82370,21.6696667726648,21.9947281914981,21.5832026242209,21.6926509133903,188148.212788536,0.0,1.0
2015-12-10,49.68,49.998,49.49,49.49,15738,21.7495640237585,21.8887822475821,21.6663833239897,21.6663833239897,35948.4833418232,0.0,1.0
2015-12-11,48.66,49.2109,48.59,49.09,22775,21.303015003947,21.5441952539609,21.2723694829796,21.4912660613185,52022.2841599965,0.0,1.0
2015-12-14,48.72,48.72,48.2001,48.684,15816,21.3292825933477,21.3292825933477,21.1016739311908,21.3135220397073,36126.6496717675,0.0,1.0
2015-12-15,49.22,49.51,48.94,48.94,37124,21.5481791716866,21.6751391871232,21.4255970878168,21.4255970878168,84798.0363185824,0.0,1.0
2015-12-16,50.0741,50.1799,49.41,49.43,21933,21.9220983068052,21.9684168227818,21.6313598714554,21.640115734589,50099.0014700858,0.0,1.0
2015-12-17,49.31,50.07,49.31,50.07,47603,21.5875805557877,21.9203033548629,21.5875805557877,21.9203033548629,108733.997491473,0.0,1.0
2015-12-18,48.4745,49.0032,48.4745,48.89,18707,21.2218043733833,21.4532656153189,21.2218043733833,21.4037074299829,42730.2247982899,0.0,1.0
2015-12-21,48.9062,48.923,48.59,48.88,79460,21.4107996791211,21.4181546041533,21.2723694829796,21.3993294984162,181501.238171386,0.0,1.0
2015-12-22,49.11,49.23,48.612,48.8181,26704,21.6199203362715,21.6727484861463,21.4006835142909,21.4914158617009,60658.5694860227,0.27387,1.0
2015-12-23,49.82,49.82,49.26,49.26,39316,21.9324868896975,21.9324868896975,21.685955523615,21.685955523615,89306.9322166145,0.0,1.0
2015-12-24,49.8,49.94,49.71,49.85,13846,21.9236821980517,21.9853150395723,21.8840610856456,21.9456939271662,31451.4137621132,0.0,1.0
2015-12-28,49.62,49.62,49.3098,49.49,29280,21.8444399732395,21.8444399732395,21.707879205813,21.7872094775417,66509.9953022298,0.0,1.0
2015-12-29,50.17,50.17,49.9877,50.04,15595,22.0865689934991,22.0865689934991,22.0063142291476,22.0293384978013,35424.2956536296,0.0,1.0
2015-12-30,49.75,50.05,49.7155,49.97,28916,21.9016704689372,22.0337408436242,21.8864823758482,21.998522077041,65683.163393418,0.0,1.0
2015-12-31,49.36,49.68,49.36,49.67,74320,21.729978981844,21.8708540481769,21.729978981844,21.866451702354,168819.086436535,0.0,1.0
2016-01-04,48.61,48.61,48.0,48.61,26839,21.3998030451264,21.3998030451264,21.1312599499293,21.3998030451264,60965.2241774776,0.0,1.0
2016-01-05,48.7001,48.8,48.47,48.63,23459,21.4394681809907,21.4834476157615,21.3381702036057,21.4086077367722,53287.4993099389,0.0,1.0
2016-01-06,48.03,48.3,47.75,48.17,54371,21.144466987398,21.2633303246164,21.0212013043568,21.2060998289187,123504.609104425,0.0,1.0
2016-01-07,46.98,47.5242,46.8,47.04,51528,20.6822206759933,20.9217963356757,20.6029784511811,20.7086347509308,117046.688454007,0.0,1.0
2016-01-08,46.26,47.2383,46.26,47.03,37338,20.3652517767444,20.7959332685989,20.3652517767444,20.7042324051078,84813.8731077412,0.0,1.0
2016-01-11,46.37,46.7,45.74,46.6,126765,20.4136775807963,20.5589549929521,20.1363297939535,20.5149315347231,287948.755276202,0.0,1.0
2016-01-12,46.62,46.8247,46.01,46.8247,31721,20.5237362263689,20.6138522453637,20.2551931311719,20.6138522453637,72054.766426982,0.0,1.0
2016-01-13,45.43,46.85,45.31,46.67,56293,19.9998570734435,20.6249901802956,19.9470289235687,20.5457479554834,127870.46330425,0.0,1.0
2016-01-14,46.19,46.5106,45.14,45.47,82880,20.3344353559841,20.4755745630663,19.8721890445794,20.0174664567351,188263.265391011,0.0,1.0
2016-01-15,45.2,45.3996,44.66,44.91,80859,19.8986031195168,19.9864739421419,19.6608764450801,19.7709350906526,183672.531084119,0.0,1.0
2016-01-19,45.23,45.78,44.82,45.51,59827,19.9118101569855,20.1539391772451,19.7313139782465,20.0350758400268,135898.00167167,0.0,1.0
2016-01-20,44.7,45.06,43.472,44.33,217621,19.6784858283717,19.8369702779962,19.1378777613193,19.5155990329243,494329.634141618,0.0,1.0
2016-01-21,44.99,45.45,44.42,44.8,61442,19.8061538572359,20.0086617650893,19.5552201453304,19.7225092866007,139566.500387965,0.0,1.0
2016-01-22,45.95,45.95,45.56,45.56,201209,20.2287790562344,20.2287790562344,20.0570875691413,20.0570875691413,457049.509725629,0.0,1.0
2016-01-25,45.24,45.84,45.21,45.84,34123,19.9162125028084,20.1803532521825,19.9030054653397,20.1803532521825,77510.9484186473,0.0,1.0
2016-01-26,45.88,46.0,45.35,45.45,86473,20.1979626354741,20.2507907853489,19.9646383068603,20.0086617650893,196424.82321618,0.0,1.0
2016-01-27,45.29,46.12,45.17,45.68,163748,19.9382242319229,20.3036189352238,19.8853960820481,20.1099157190161,371956.240121228,0.0,1.0
2016-01-28,45.38,45.63,45.1498,45.56,51765,19.977845344329,20.0879039899016,19.8765033434858,20.0570875691413,117585.037801227,0.0,1.0
2016-01-29,46.54,46.54,45.44,45.44,71574,20.4885174597857,20.4885174597857,20.0042594192664,20.0042594192664,162581.502860717,0.0,1.0
2016-02-01,46.63,46.7989,46.1495,46.25,66850,20.5281385721918,20.6024941931406,20.3166058554013,20.3608494309215,151850.860176027,0.0,1.0
2016-02-02,45.64,46.05,45.51,46.05,30947,20.0923063357245,20.2728025144635,20.0350758400268,20.2728025144635,70296.6128626403,0.0,1.0
2016-02-03,45.96,46.0494,45.12,45.87,47390,20.2331814020573,20.2725383737141,19.8633843529336,20.1935602896512,107647.154281854,0.0,1.0
2016-02-04,46.13,46.38,45.71,45.71,24820,20.3080212810467,20.4180799266192,20.1231227564848,20.1231227564848,56379.0329030514,0.0,1.0
2016-02-05,45.38,46.08,45.2861,45.89,62142,19.977845344329,20.2860095519322,19.936507317052,20.202364981297,141156.561751065,0.0,1.0
2016-02-08,44.73,44.9,44.1905,44.8,28445,19.6916928658404,19.7665327448297,19.4541863086948,19.7225092866007,64613.2792476752,0.0,1.0
2016-02-09,44.7,45.0899,44.36,44.9256,33473,19.6784858283717,19.8501332920066,19.528806070393,19.7778027501364,76034.4628671975,0.0,1.0
2016-02-10,44.75,45.298,44.72,44.86,76656,19.7004975574862,19.9417461085812,19.6872905200175,19.7489233615381,174125.348356822,0.0,1.0
2016-02-11,44.18,44.38,43.84,44.25,76517,19.4495638455808,19.5376107620388,19.2998840876021,19.4803802663411,173809.607600435,0.0,1.0
2016-02-12,45.07,45.07,44.4156,44.69,69412,19.8413726238191,19.8413726238191,19.5532831131684,19.6740834825488,157670.484764972,0.0,1.0
2016-02-16,45.99,45.99,45.43,45.5,38241,20.246388439526,20.246388439526,19.9998570734435,20.0306734942038,86865.0522661401,0.0,1.0
2016-02-17,46.7513,46.7972,46.25,46.25,44134,20.5815390270236,20.6017457943507,20.3608494309215,20.3608494309215,100251.097427207,0.0,1.0
2016-02-18,46.6799,46.8799,46.5801,46.71,90071,20.5501062778481,20.6381531943061,20.5061708665355,20.563357338775,204597.738622512,0.0,1.0
2016-02-19,46.63,46.7099,46.28,46.6,35592,20.5281385721918,20.5633133153168,20.3740564683902,20.5149315347231,80847.8057649237,0.0,1.0
2016-02-22,47.28,47.34,46.89,46.89,46003,20.8142910506804,20.8407051256178,20.6425995635872,20.6425995635872,104496.561266683,0.0,1.0
2016-02-23,46.77,47.26,46.77,47.26,79240,20.5897714137124,20.8054863590346,20.5897714137124,20.8054863590346,179994.946302893,0.0,1.0
2016-02-24,47.06,47.095,46.11,46.48,17391,20.7174394425766,20.7328476529567,20.2992165894009,20.4621033848482,39503.9388080969,0.0,1.0
2016-02-25,47.65,47.65,46.9301,47.15,21729,20.9771778461278,20.9771778461278,20.6602529703371,20.7570605549827,49357.7762268495,0.0,1.0
2016-02-26,47.59,47.88,47.56,47.75,31132,20.9507637711904,21.0784318000545,20.9375567337217,21.0212013043568,70716.8433657452,0.0,1.0
2016-02-29,47.31,47.9045,47.31,47.59,50252,20.8274980881491,21.0892175473206,20.8274980881491,20.9507637711904,114148.233740699,0.0,1.0
2016-03-01,48.52,48.52,47.6,47.63,43200,21.3601819327202,21.3601819327202,20.9551661170133,20.968373154482,98129.5012655853,0.0,1.0
2016-03-02,48.78,48.78,48.36,48.36,51260,21.4746429241157,21.4746429241157,21.2897443995538,21.2897443995538,116437.922103562,0.0,1.0
2016-03-03,49.04,49.06,48.63,48.84,21283,21.5891039155111,21.5979086071569,21.4086077367722,21.5010569990531,48344.6799869318,0.0,1.0
2016-03-04,48.99,49.2607,48.7872,48.96,20306,21.5670921863966,21.6862636878226,21.4778126131082,21.5538851489279,46125.4086272911,0.0,1.0
2016-03-07,49.12,49.2899,48.77,48.81,63739,21.6243226820944,21.6991185376255,21.4702405782928,21.4878499615844,144784.173175165,0.0,1.0
2016-03-08,48.65,48.9899,48.5932,48.94,274305,21.417412428418,21.5670481629384,21.3924071041439,21.5450804572821,623088.26029297,0.0,1.0
2016-03-09,48.96,49.01,48.7557,48.84,24690,21.5538851489279,21.5758968780424,21.463945223766,21.5010569990531,56083.7357927616,0.0,1.0
2016-03-10,48.89,49.31,48.4923,49.12,28556,21.5230687281676,21.7079672527295,21.3479874347908,21.6243226820944,64865.4175495382,0.0,1.0
2016-03-11,49.86,49.86,49.3801,49.4119,17366,21.9500962729891,21.9500962729891,21.738827696948,21.7528271566649,39447.150902272,0.0,1.0
2016-03-14,49.83,49.88,49.6,49.75,17611,21.9368892355204,21.9589009646349,21.8356352815936,21.9016704689372,40003.6723793569,0.0,1.0
2016-03-15,49.54,49.5499,49.3101,49.49,107746,21.8092212066562,21.8135795290209,21.7080112761877,21.7872094775417,244746.788040781,0.0,1.0
2016-03-16,49.94,50.01,49.36,49.36,20033,21.9853150395723,22.0161314603326,21.729978981844,21.729978981844,45505.2846956821,0.0,1.0
2016-03-17,50.21,50.3374,49.92,49.92,23765,22.1041783767907,22.1602642625744,21.9765103479265,21.9765103479265,53982.5832772368,0.0,1.0
2016-03-18,50.49,50.5378,50.31,50.37,36035,22.2274440598319,22.2484872728654,22.1482018350197,22.1746159099571,81854.0874561427,0.0,1.0
2016-03-21,50.5,50.58,50.32,50.32,12102,22.2318464056548,22.267065172238,22.1526041808426,22.1526041808426,27489.8894517619,0.0,1.0
2016-03-22,50.53,50.6699,50.23,50.325,37181,22.2450534431235,22.3066422611859,22.1129830684365,22.154805353754,84457.2450591603,0.0,1.0
2016-03-23,49.9799,50.1799,49.92,50.175,21149,22.0954428019743,22.1838601169428,22.0689618161412,22.1816938927261,47839.0460228999,0.210257,1.0
2016-03-24,49.85,49.85,49.58,49.61,63524,22.0380157559022,22.0380157559022,21.9186523806947,21.93191497794,143691.31209791,0.0,1.0
2016-03-28,50.03,50.146,49.86,50.07,46618,22.1175913393739,22.1688733820556,22.0424366216507,22.1352748023676,105449.933684597,0.0,1.0
2016-03-29,50.42,50.46,49.82,49.85,68727,22.2900051035625,22.3076885665562,22.024753158657,22.0380157559022,155460.500071674,0.0,1.0
2016-03-30,50.61,50.841,50.52,50.6,57071,22.3740015527826,22.4761235515712,22.3342137610468,22.3695806870342,129094.623649956,0.0,1.0
2016-03-31,50.565,50.7999,50.5246,50.56,47155,22.3541076569147,22.4579537933452,22.336247359291,22.3518972240405,106664.627888309,0.0,1.0
2016-04-01,50.87,50.9035,50.3,50.3,107704,22.4889440622417,22.5037539624989,22.2369547145814,22.2369547145814,243626.488857648,0.0,1.0
2016-04-04,50.61,50.8892,50.5601,50.7,12914,22.3740015527826,22.4974321244786,22.3519414326979,22.4137893445184,29211.4728989422,0.0,1.0
2016-04-05,50.07,50.48,50.07,50.35,55135,22.1352748023676,22.3165302980531,22.1352748023676,22.2590590433235,124715.390915532,0.0,1.0
2016-04-06,50.6,50.6,50.055,50.25,26241,22.3695806870342,22.3695806870342,22.128643503745,22.2148503858393,59357.1519545564,0.0,1.0
2016-04-07,49.83,50.15,49.6704,50.1117,36468,22.0291740244054,22.170641728355,21.9586170070605,22.1537098125385,82490.6298341818,0.0,1.0
2016-04-08,49.91,50.33,49.88,50.27,53665,22.0645409503928,22.2502173118267,22.0512783531475,22.2236921173361,121390.250357886,0.0,1.0
2016-04-11,49.92,50.34,49.88,50.22,18510,22.0689618161412,22.2546381775751,22.0512783531475,22.201587788594,41869.6270217919,0.0,1.0
2016-04-12,50.31,50.388,49.84,49.92,30814,22.2413755803298,22.2758583331675,22.0335948901538,22.0689618161412,69701.2796893299,0.0,1.0
2016-04-13,50.94,50.94,50.56,50.56,20690,22.5198901224806,22.5198901224806,22.3518972240405,22.3518972240405,46800.7878487777,0.0,1.0
2016-04-14,50.84,51.0,50.7671,50.83,33005,22.4756814649964,22.5464153169712,22.4434533536904,22.471260599248,74657.3225204884,0.0,1.0
2016-04-15,50.77,50.906,50.71,50.9,26473,22.4447354047574,22.504859178936,22.4182102102668,22.5022066594869,59881.936042566,0.0,1.0
2016-04-18,51.06,51.112,50.8499,50.8499,17483,22.5729405114617,22.5959290133536,22.4800581220873,22.4800581220873,39546.5526321982,0.0,1.0
2016-04-19,51.21,51.3899,50.982,51.2,27608,22.6392534976881,22.7187848725023,22.538457758624,22.6348326319397,62449.3064731298,0.0,1.0
2016-04-20,51.35,51.5,51.22,51.2309,18608,22.7011456181661,22.7674586043925,22.6436743634366,22.6484931071023,42091.3030589683,0.0,1.0
2016-04-21,51.1,51.3691,51.0477,51.2,33368,22.5906239744555,22.7095894717456,22.5675028465912,22.6348326319397,75478.4286581928,0.0,1.0
2016-04-22,51.05,51.17,50.86,51.05,37993,22.5685196457133,22.6215700346944,22.4845231964932,22.5685196457133,85940.1804126927,0.0,1.0
2016-04-25,50.95,50.9953,50.7244,50.8,11891,22.5243109882291,22.5443375100694,22.4245762569446,22.4579980020027,26897.4465108658,0.0,1.0
2016-04-26,51.1476,51.21,51.0,51.0,29412,22.611667295418,22.6392534976881,22.5464153169712,22.5464153169712,66529.9551574793,0.0,1.0
2016-04-27,51.23,51.35,50.88,50.88,15525,22.648095229185,22.7011456181661,22.4933649279901,22.4933649279901,35117.5558894284,0.0,1.0
2016-04-28,50.7,51.31,50.6973,50.78,33658,22.4137893445184,22.6834621551724,22.4125957107663,22.4491562705058,76134.4087682049,0.0,1.0
2016-04-29,50.3287,50.62,50.03,50.33,27960,22.2496425992794,22.378422418531,22.1175913393739,22.2502173118267,63245.5306066613,0.0,1.0
2016-05-02,50.66,50.69,50.27,50.27,17658,22.3961058815247,22.40936847877,22.2236921173361,22.2236921173361,39942.4026985847,0.0,1.0
2016-05-03,50.23,50.42,50.01,50.22,22185,22.2060086543424,22.2900051035625,22.108749607877,22.201587788594,50182.4784159078,0.0,1.0
2016-05-04,50.005,50.095,49.855,50.06,30809,22.1065391750028,22.1463269667387,22.0402261887764,22.1308539366192,69689.9696874332,0.0,1.0
2016-05-05,49.97,50.2099,49.86,49.94,81247,22.0910661448833,22.1971227141881,22.0424366216507,22.0778035476381,183780.744821153,0.0,1.0
2016-05-06,50.18,50.189,49.75,49.87,14586,22.1839043256003,22.1878831047739,21.993807098418,22.0468574873991,32993.5375332175,0.0,1.0
2016-05-09,50.28,50.41,50.1401,50.34,41653,22.2281129830845,22.2855842378141,22.1662650712641,22.2546381775751,94219.1018011184,0.0,1.0
2016-05-10,50.82,50.82,50.5796,50.5972,144750,22.4668397334995,22.4668397334995,22.3605621209074,22.3683428446246,327424.554911096,0.0,1.0
2016-05-11,50.31,50.73,50.29,50.58,20136,22.2413755803298,22.4270519417637,22.232533848833,22.3607389555373,45547.6396386171,0.0,1.0
2016-05-12,50.16,50.554,49.9201,50.44,12899,22.1750625941034,22.3492447045914,22.0690060247987,22.2988468350594,29177.542893252,0.0,1.0
2016-05-13,49.81,50.2942,49.74,49.96,11726,22.0203322929085,22.2343906124473,21.9893862326696,22.0866452791349,26524.216448273,0.0,1.0
2016-05-16,50.3032,50.35,49.85,49.85,11699,22.2383693916209,22.2590590433235,22.0380157559022,22.0380157559022,26463.1424380304,0.0,1.0
2016-05-17,49.78,50.2594,49.6861,50.06,10623,22.0070696956633,22.2190059996428,21.9655577662855,22.1308539366192,24029.2300298484,0.0,1.0
2016-05-18,49.82,50.11,49.53,49.55,18031,22.024753158657,22.1529582653613,21.8965480519526,21.9053897834495,40786.1288400826,0.0,1.0
2016-05-19,49.64,49.7695,49.3407,49.69,15999,21.9451775751853,22.0024277866274,21.8128610633349,21.9672819039274,36189.7440692409,0.0,1.0
2016-05-20,50.05,50.1635,49.79,49.79,7554,22.1264330708707,22.1766098971154,22.0114905614117,22.0114905614117,17087.1508656195,0.0,1.0
2016-05-23,49.87,50.1174,49.87,50.035,29758,22.0468574873991,22.1562297060151,22.0468574873991,22.1198017722481,67312.6072887349,0.0,1.0
2016-05-24,50.63,50.69,50.04,50.04,44302,22.3828432842794,22.40936847877,22.1220122051223,22.1220122051223,100211.14080602,0.0,1.0
2016-05-25,50.901,51.0,50.81,50.83,32701,22.5026487460618,22.5464153169712,22.4624188677511,22.471260599248,73969.6744051656,0.0,1.0
2016-05-26,50.87,50.97,50.78,50.93,23636,22.4889440622417,22.5331527197259,22.4491562705058,22.5154692567322,53464.6409663464,0.0,1.0
2016-05-27,51.14,51.155,50.84,50.84,17538,22.6083074374492,22.6149387360718,22.4756814649964,22.4756814649964,39670.9626530624,0.0,1.0
2016-05-31,51.25,51.2899,51.0,51.22,31880,22.6569369606818,22.6745762150181,22.5464153169712,22.6436743634366,72112.5720937184,0.0,1.0
2016-06-01,51.31,51.38,51.0,51.14,14742,22.6834621551724,22.7144082154114,22.5464153169712,22.6083074374492,33346.4095923963,0.0,1.0
2016-06-02,51.5,51.5,51.218,51.218,17815,22.7674586043925,22.7674586043925,22.6427901902869,22.6427901902869,40297.5367581427,0.0,1.0
2016-06-03,51.318,51.405,51.0069,51.01,15756,22.6869988477711,22.7254603797824,22.5494657143376,22.5508361827196,35640.0779770586,0.0,1.0
2016-06-06,51.46,51.5799,51.34,51.42,206363,22.7497751413988,22.8027813217224,22.6967247524177,22.7320916784051,466793.184284065,0.0,1.0
2016-06-07,51.5702,51.75,51.5702,51.6,25490,22.7984930819464,22.8779802481031,22.7984930819464,22.8116672618767,57658.3896696638,0.0,1.0
2016-06-08,51.66,51.74,51.54,51.63,52331,22.8381924563673,22.8735593823547,22.7851420673862,22.824929859122,118372.741851831,0.0,1.0
2016-06-09,51.56,51.6051,51.36,51.46,23440,22.793983798883,22.8139219034084,22.7055664839145,22.7497751413988,53021.2888919937,0.0,1.0
2016-06-10,51.1,51.3099,50.97,51.11,17438,22.5906239744555,22.6834179465149,22.5331527197259,22.5950448402039,39444.7626151273,0.0,1.0
2016-06-13,50.65,51.114,50.65,50.83,20442,22.3916850157763,22.5968131865032,22.3916850157763,22.471260599248,46239.8117546985,0.0,1.0
2016-06-14,50.43,50.7453,50.186,50.52,48346,22.2944259693109,22.4338158663588,22.1865568450493,22.3342137610468,109358.670340116,0.0,1.0
2016-06-15,50.45,50.81,50.45,50.51,123231,22.3032677008078,22.4624188677511,22.3032677008078,22.3297928952983,278748.568747835,0.0,1.0
2016-06-16,50.61,50.6699,50.0,50.1136,98598,22.3740015527826,22.4004825386157,22.1043287421286,22.1545497770307,223028.713403276,0.0,1.0
2016-06-17,50.48,50.63,50.3201,50.6,18037,22.3165302980531,22.3828432842794,22.2458406547357,22.3695806870342,40799.7008423587,0.0,1.0
2016-06-20,50.7401,51.2009,50.72,50.94,17430,22.4315170161696,22.6352305098571,22.4226310760153,22.5198901224806,39426.6666120926,0.0,1.0
2016-06-21,50.82,50.96,50.71,50.96,224968,22.4668397334995,22.5287318539775,22.4182102102668,22.5287318539775,508877.701341896,0.0,1.0
2016-06-22,50.66,50.9882,50.6398,50.725,33206,22.4758653730115,22.6214749074652,22.4669034211652,22.5047033368735,74845.4367421139,0.180416,1.0
2016-06-23,51.36,51.36,51.0501,51.1,99726,22.7864280607555,22.7864280607555,22.6489375222814,22.6710762053077,224779.739340602,0.0,1.0
2016-06-24,49.65,50.4,49.17,49.17,90009,22.0277677806953,22.3605135175638,21.8148105090994,21.8148105090994,202877.880976959,0.0,1.0
2016-06-27,48.65,49.17,48.42,49.17,29822,21.5841067982039,21.8148105090994,21.4820647722309,21.8148105090994,67217.9911619382,0.0,1.0
2016-06-28,49.57,49.57,49.08,49.17,35972,21.992274902096,21.992274902096,21.7748810206752,21.8148105090994,81079.9268351296,0.0,1.0
2016-06-29,50.36,50.4395,49.73,49.73,20484,22.3427670782641,22.3780381263722,22.0632606592946,22.0632606592946,46170.3886714889,0.0,1.0
2016-06-30,51.14,51.15,50.418,50.51,33368,22.6888226446074,22.6932592544323,22.3684994152486,22.4093162256378,75210.5804135051,0.0,1.0
2016-07-01,51.19,51.333,51.02,51.02,8851,22.7110056937319,22.7744492142282,22.6355833267084,22.6355833267084,19949.917502995,0.0,1.0
2016-07-05,50.82,50.93,50.63,50.91,25813,22.5468511302101,22.5956538382842,22.4625555435368,22.5867806186344,58181.8122816415,0.0,1.0
2016-07-06,51.1,51.145,50.56,50.72,23040,22.6710762053077,22.6910409495198,22.4314992747624,22.502485031961,51931.5443756641,0.0,1.0
2016-07-07,51.09,51.36,50.92,51.2,8255,22.6666395954828,22.7864280607555,22.5912172284593,22.7154423035568,18606.5494279994,0.0,1.0
2016-07-08,52.0,52.07,51.43,51.43,113639,23.0703710895499,23.1014273583243,22.8174843295299,22.8174843295299,256139.269587938,0.0,1.0
2016-07-11,52.24,52.3899,52.03,52.05,33925,23.1768497253478,23.2433545066233,23.0836809190247,23.0925541386745,76466.0435305733,0.0,1.0
2016-07-12,52.65,52.75,52.5071,52.57,17952,23.3587507281693,23.4031168264184,23.2953515737713,23.32325784957,40463.3283260383,0.0,1.0
2016-07-13,52.7454,52.76,52.5405,52.62,36616,23.401075985899,23.4075534362433,23.3101698505865,23.3454408986945,82531.4856275744,0.0,1.0
2016-07-14,52.97,53.0699,52.84,53.0,28955,23.5007222425665,23.5450439747174,23.4430463148426,23.5140320720413,65263.7963280102,0.0,1.0
2016-07-15,52.925,53.3,52.7634,53.3,18350,23.4807574983544,23.6471303667887,23.4090618835838,23.6471303667887,41360.4096915554,0.0,1.0
2016-07-18,53.1003,53.1299,52.85,52.85,9265,23.5585312685851,23.5716636336669,23.4474829246676,23.4474829246676,20883.0624409952,0.0,1.0
2016-07-19,52.9842,53.01,52.851,52.89,11755,23.5070222285179,23.5184686818662,23.44792658565,23.4652293639672,26495.4559086776,0.0,1.0
2016-07-20,53.35,53.37,53.071,53.28,24415,23.6693134159132,23.6781866355631,23.5455320017981,23.6382571471388,55030.7576359306,0.0,1.0
2016-07-21,53.03,53.2496,52.93,53.2066,18824,23.527341901516,23.6247698532711,23.4829758032669,23.605692431024,42428.7930263672,0.0,1.0
2016-07-22,53.3288,53.35,53.06,53.06,13558,23.6599078030844,23.6693134159132,23.5406517309907,23.5406517309907,30559.369732867,0.0,1.0
2016-07-25,53.284,53.3,53.101,53.3,7335,23.6400317910688,23.6471303667887,23.5588418312729,23.6471303667887,16532.8940102212,0.0,1.0
2016-07-26,53.36,53.4043,53.15,53.22,12142,23.6737500257381,23.6934042072625,23.580581219415,23.6116374881894,27367.7435681126,0.0,1.0
2016-07-27,53.14,53.22,52.99,53.2,22402,23.57614460959,23.6116374881894,23.5095954622163,23.6027642685395,50493.5094229006,0.0,1.0
2016-07-28,53.15,53.22,52.883,52.997,18514,23.580581219415,23.6116374881894,23.4621237370898,23.5127010890938,41730.0613095071,0.0,1.0
2016-07-29,53.25,53.3,52.971,52.98,12625,23.6249473176641,23.6471303667887,23.501165903549,23.5051588523914,28456.4126624462,0.0,1.0
2016-08-01,53.06,53.32,52.96,53.14,12484,23.5406517309907,23.6560035864385,23.4962856327416,23.57614460959,28138.6024299389,0.0,1.0
2016-08-02,52.66,52.9,52.4562,52.9,24140,23.3631873379942,23.4696659737921,23.2727692297625,23.4696659737921,54410.9149838773,0.0,1.0
2016-08-03,52.7696,52.815,52.5472,52.5472,23890,23.4118125816753,23.4319547902804,23.3131423791692,23.3131423791692,53847.4216638287,0.0,1.0
2016-08-04,52.8769,52.9093,52.75,52.76,39326,23.4594174050966,23.4737920209293,23.4031168264184,23.4075534362433,88639.7532168995,0.0,1.0
2016-08-05,53.36,53.38,53.0,53.0,42171,23.6737500257381,23.682623245388,23.5140320720413,23.5140320720413,95052.307199051,0.0,1.0
2016-08-08,53.2784,53.48,53.24,53.32,63339,23.6375472895669,23.7269893436371,23.6205107078392,23.6560035864385,142764.413594192,0.0,1.0
2016-08-09,53.28,53.4268,53.1957,53.25,12205,23.6382571471388,23.7033865793686,23.6008565263148,23.6249473176641,27509.7438847648,0.0,1.0
2016-08-10,53.04,53.3999,53.015,53.36,17764,23.5317785113409,23.6914520989395,23.5206869867786,23.6737500257381,40039.5813493619,0.0,1.0
2016-08-11,53.3672,53.434,53.19,53.32,13226,23.6769443848121,23.7065809384425,23.5983276587146,23.6560035864385,29811.0506038426,0.0,1.0
2016-08-12,53.33,53.44,53.23,53.23,11210,23.6604401962634,23.7092429043375,23.6160740980143,23.6160740980143,25267.040470972,0.0,1.0
2016-08-15,53.5935,53.65,53.46,53.46,9282,23.7773448651499,23.8024117106606,23.7181161239873,23.7181161239873,20921.3799867584,0.0,1.0
2016-08-16,53.34,53.4595,53.3224,53.4299,18948,23.6648768060883,23.717894293496,23.6570683727965,23.7047619284143,42708.2857131113,0.0,1.0
2016-08-17,53.41,53.42,53.0101,53.25,25806,23.6959330748627,23.7003696846876,23.5185130479644,23.6249473176641,58166.0344686801,0.0,1.0
2016-08-18,53.49,53.5,53.3401,53.42,10116,23.731425953462,23.7358625632869,23.6649211721866,23.7003696846876,22801.19370244,0.0,1.0
2016-08-19,53.4555,53.4555,53.3204,53.42,11246,23.7161196495661,23.7161196495661,23.6561810508315,23.7003696846876,25348.1835090589,0.0,1.0
2016-08-22,53.44,53.4999,53.3036,53.32,7116,23.7092429043375,23.7358181971887,23.6487275463256,23.6560035864385,16039.2738618587,0.0,1.0
2016-08-23,53.6005,53.75,53.54,53.61,26043,23.7804504920273,23.8467778089098,23.7536090025866,23.784665271361,58700.226136086,0.0,1.0
2016-08-24,53.34,53.6,53.33,53.6,12760,23.6648768060883,23.7802286615361,23.6604401962634,23.7802286615361,28760.6990552723,0.0,1.0
2016-08-25,53.2852,53.4399,53.207,53.3,10515,23.6405641842478,23.7091985382392,23.605869895417,23.6471303667887,23700.5290412373,0.0,1.0
2016-08-26,53.1,53.502,52.88,53.25,22625,23.5583981702904,23.7367498852519,23.4607927541423,23.6249473176641,50996.1454643837,0.0,1.0
2016-08-29,53.382,53.49,53.17,53.17,13522,23.683510567353,23.731425953462,23.5894544390648,23.5894544390648,30478.2266947799,0.0,1.0
2016-08-30,53.32,53.36,53.19,53.3,16491,23.6560035864385,23.6737500257381,23.5983276587146,23.6471303667887,37170.2733636752,0.0,1.0
2016-08-31,53.29,53.29,53.03,53.26,29064,23.6426937569638,23.6426937569638,23.527341901516,23.629383927489,65509.4794155512,0.0,1.0
2016-09-01,53.21,53.3702,52.9601,53.35,26254,23.6072008783644,23.6782753677596,23.4963299988399,23.6693134159132,59175.814498207,0.0,1.0
2016-09-02,53.5,53.5641,53.36,53.4,11676,23.7358625632869,23.7643012322646,23.6737500257381,23.6914964650378,26317.3920195423,0.0,1.0
2016-09-06,53.64,53.64,53.3663,53.56,18673,23.7979751008357,23.7979751008357,23.6765450899278,23.7624822222364,42088.443061058,0.0,1.0
2016-09-07,53.6749,53.6978,53.531,53.57,8418,23.8134588691247,23.8236187056237,23.7496160537442,23.7669188320613,18973.947072671,0.0,1.0
2016-09-08,53.4828,53.5888,53.41,53.52,12436,23.7282315943881,23.7752596585322,23.6959330748627,23.7447357829368,28030.4117124895,0.0,1.0
2016-09-09,52.2328,53.09,52.2328,53.09,17930,23.1736553662739,23.5539615604655,23.1736553662739,23.5539615604655,40413.740913874,0.0,1.0
2016-09-12,52.92,53.0201,51.81,51.98,26106,23.478539193442,23.5229496577893,22.9860755028766,23.0614978699001,58842.2264527381,0.0,1.0
2016-09-13,52.247,52.63,52.0854,52.55,28016,23.1799553522253,23.3498775085195,23.1082597374547,23.3143846299202,63147.3154179082,0.0,1.0
2016-09-14,52.09,52.544,52.03,52.17,33876,23.1103005779741,23.3117226640252,23.0836809190247,23.1457934565734,76355.5988398438,0.0,1.0
2016-09-15,52.6564,52.724,52.05,52.05,27872,23.3615901584572,23.3915816408736,23.0925541386745,23.0925541386745,62822.7432655604,0.0,1.0
2016-09-16,52.42,52.48,52.24,52.2904,15298,23.2567087021963,23.2833283611458,23.1768497253478,23.1992102388654,34481.283240404,0.0,1.0
2016-09-19,52.5451,52.7802,52.4203,52.54,14473,23.3122106911059,23.4165153880897,23.256841800491,23.3099480200952,32621.7552842443,0.0,1.0
2016-09-20,52.55,52.8,52.4501,52.745,34964,23.3143846299202,23.425299875543,23.2700628977693,23.400898521506,78807.9217686943,0.0,1.0
2016-09-21,52.8353,52.8353,52.2967,52.446,3428,23.5259811932827,23.5259811932827,23.2861586982708,23.3526375295097,7698.69732156865,0.191633,1.0
2016-09-22,53.17,53.2194,53.06,53.095,14843,23.6750131076542,23.6970094523508,23.6260333927427,23.6416178474873,33334.8204037466,0.0,1.0
2016-09-23,53.0602,53.2,52.99,53.1899,8032,23.6261224467698,23.6883712117209,23.5948644832536,23.6838739833518,18038.4880066626,0.0,1.0
2016-09-26,52.53,52.7529,52.53,52.71,13189,23.3900402208966,23.4892909341127,23.3900402208966,23.4701888452972,29620.2214043667,0.0,1.0
2016-09-27,52.8509,52.9,52.4382,52.4382,23604,23.5329274073974,23.5547901710533,23.3491644224524,23.3491644224524,53010.5167964722,0.0,1.0
2016-09-28,53.0061,53.0061,52.6999,52.97,12883,23.6020333324361,23.6020333324361,23.4656916169281,23.5859590805425,28932.9981312045,0.0,1.0
2016-09-29,52.51,53.01,52.3101,53.01,16447,23.3811348181855,23.6037698859648,23.2921253180873,23.6037698859648,36937.1280186229,0.0,1.0
2016-09-30,52.8,52.92,52.551,52.57,22912,23.5102631574975,23.5636955737645,23.3993908937434,23.407851026319,51456.4040349419,0.0,1.0
2016-10-03,52.5,52.57,52.38,52.55,48787,23.3766821168299,23.407851026319,23.3232497005628,23.3989456236078,109567.195515569,0.0,1.0
2016-10-04,52.26,52.5924,52.14,52.55,9647,23.2698172842958,23.4178250773555,23.2163848680288,23.3989456236078,21665.4997261298,0.0,1.0
2016-10-05,52.4464,52.5134,52.4423,52.449,12003,23.3528156375639,23.3826487366464,23.3509900300081,23.3539733399164,26956.6697639407,0.0,1.0
2016-10-06,52.5278,52.57,52.26,52.43,20515,23.3890606265984,23.407851026319,23.2698172842958,23.3455132073408,46073.1550618381,0.0,1.0
2016-10-07,52.27,52.59,52.09,52.59,40468,23.2742699856514,23.4167564290302,23.1941213612508,23.4167564290302,90884.1549618553,0.0,1.0
2016-10-10,52.508,52.67,52.508,52.53,9015,23.3802442779144,23.4523780398749,23.3802442779144,23.3900402208966,20246.1366260039,0.0,1.0
2016-10-11,52.01,52.29,51.7906,52.2794,59113,23.1584997504061,23.2831753883626,23.0608074826646,23.2784555249256,132757.612243258,0.0,1.0
2016-10-12,52.13,52.26,51.89,51.95,20082,23.2119321666732,23.2698172842958,23.1050673341391,23.1317835422726,45100.7116720366,0.0,1.0
2016-10-13,51.98,52.14,51.5201,51.86,38519,23.1451416463394,23.2163848680288,22.9403619109959,23.0917092300723,86507.0367939039,0.0,1.0
2016-10-14,52.06,52.4186,51.9936,52.11,1343131,23.1807632571841,23.3404371277954,23.151197320183,23.203026763962,3016440.79119481,0.0,1.0
2016-10-17,51.8795,52.04,51.817,51.91,9566,23.1003919977157,23.1718578544729,23.0725626142433,23.1139727368503,21483.5876832339,0.0,1.0
2016-10-18,52.16,52.2899,52.12,52.1853,18948,23.2252902707399,23.283130861349,23.2074794653176,23.2365556051696,42553.9430714945,0.0,1.0
2016-10-19,52.2799,52.3153,52.09,52.16,10078,23.2786781599934,23.2944407227922,23.1941213612508,23.2252902707399,22633.451460551,0.0,1.0
2016-10-20,52.3,52.3607,51.99,52.24,36585,23.2876280897181,23.3146559869466,23.149594347695,23.2609118815846,82163.6060413039,0.0,1.0
2016-10-21,52.25,52.255,51.91,51.91,23900,23.2653645829402,23.267590933618,23.1139727368503,23.1139727368503,53675.2817927336,0.0,1.0
2016-10-24,52.479,52.5599,52.37,52.37,14440,23.3673314439832,23.4033537979498,23.3187969992073,23.3187969992073,32429.7518446473,0.0,1.0
2016-10-25,52.39,52.47,52.33,52.37,229144,23.3277024019184,23.3633240127631,23.3009861937849,23.3187969992073,514617.940213982,0.0,1.0
2016-10-26,52.4523,52.485,52.159,52.37,34185,23.3554427313637,23.3700030647965,23.2248450006044,23.3187969992073,76773.6195851297,0.0,1.0
2016-10-27,52.18,52.45,52.12,52.45,43484,23.2341956734511,23.354418610052,23.2074794653176,23.354418610052,97657.5712751142,0.0,1.0
2016-10-28,51.95,52.2356,51.81,51.94,32306,23.1317835422726,23.2589526929882,23.0694457232944,23.127330840917,72553.7093554834,0.0,1.0
2016-10-31,52.1928,52.25,52.0,52.0,65477,23.2398951311863,23.2653645829402,23.1540470490506,23.1540470490506,147050.059662879,0.0,1.0
2016-11-01,51.77,52.24,51.547,52.16,63993,23.0516349178721,23.2609118815846,22.9523396776425,23.2252902707399,143717.251370811,0.0,1.0
2016-11-02,51.44,51.66,51.395,51.66,13206,22.9046957731377,23.0026552029606,22.8846586170376,23.0026552029606,29658.4004750979,0.0,1.0
2016-11-03,51.128,51.57,51.021,51.57,37185,22.7657714908434,22.9625808907603,22.7181275863386,22.9625808907603,83511.1026553472,0.0,1.0
2016-11-04,51.06,51.44,50.99,51.03,152164,22.7354931216254,22.9046957731377,22.7043242121363,22.7221350175586,341734.124632197,0.0,1.0
2016-11-07,52.22,52.24,51.72,51.72,27692,23.2520064788735,23.2609118815846,23.0293714110941,23.0293714110941,62191.4603934885,0.0,1.0
2016-11-08,52.28,52.4865,52.04,52.07,26861,23.278722687007,23.3706709699998,23.1718578544729,23.1852159585397,60325.1775830383,0.0,1.0
2016-11-09,53.2,53.41,51.95,51.95,36586,23.6883712117209,23.7818779401883,23.1317835422726,23.1317835422726,82165.851868994,0.0,1.0
2016-11-10,53.55,53.75,53.1868,53.64,61584,23.8442157591665,23.9332697862782,23.6824936459316,23.8842900713668,138307.052465427,0.0,1.0
2016-11-11,53.49,53.49,53.1916,53.2,6450,23.817499551033,23.817499551033,23.6846309425823,23.6883712117209,14485.5886009678,0.0,1.0
2016-11-14,53.84,53.96,53.56,53.56,43656,23.9733440984785,24.0267765147455,23.8486684605221,23.8486684605221,98043.8536378066,0.0,1.0
2016-11-15,54.24,54.24,53.8882,54.05,41789,24.151452152702,24.151452152702,23.9948061190124,24.0668508269458,93850.893340441,0.0,1.0
2016-11-16,54.02,54.12,53.89,54.12,39958,24.0534927228791,24.0980197364349,23.9956076052564,24.0980197364349,89738.7828399182,0.0,1.0
2016-11-17,54.3,54.3,53.997,54.08,39264,24.1781683608355,24.1781683608355,24.0432515097612,24.0802089310126,88180.1784230079,0.0,1.0
2016-11-18,54.08,54.234,54.08,54.19,36468,24.0802089310126,24.1487805318886,24.0802089310126,24.129188645924,81900.8442015651,0.0,1.0
2016-11-21,54.5142,54.53,54.31,54.31,22022,24.2735452238721,24.280580492014,24.1826210621911,24.1826210621911,49457.6173907775,0.0,1.0
2016-11-22,54.65,54.7043,54.479,54.64,17516,24.334012908281,24.3581910766418,24.2578717151005,24.3295602069254,39337.9178193105,0.0,1.0
2016-11-23,54.5981,54.65,54.4,54.4,62704,24.3109033882455,24.334012908281,24.2226953743913,24.2226953743913,140822.379478308,0.0,1.0
2016-11-25,54.95,54.95,54.79,54.79,9201,24.4675939489486,24.4675939489486,24.3963507272592,24.3963507272592,20663.8605763574,0.0,1.0
2016-11-28,54.67,55.01,54.65,55.01,32947,24.3429183109922,24.4943101570821,24.334012908281,24.4943101570821,73993.2849048198,0.0,1.0
2016-11-29,54.7719,54.94,54.6612,54.6979,21496,24.3882913378056,24.463141247593,24.3389999337993,24.3553413477743,48276.3120257992,0.0,1.0
2016-11-30,54.39,54.87,54.39,54.83,50157,24.2182426730358,24.4319723381039,24.2182426730358,24.4141615326816,112643.979450968,0.0,1.0
2016-12-01,54.13,54.46,54.05,54.41,42754,24.1024724377905,24.2494115825249,24.0668508269458,24.2271480757469,96018.1170613612,0.0,1.0
2016-12-02,54.2,54.42,54.124,54.36,23977,24.1336413472796,24.2316007771025,24.0998008169772,24.204884568969,53848.2105248692,0.0,1.0
2016-12-05,54.65,54.65,54.48,54.48,37878,24.334012908281,24.334012908281,24.258316985236,24.258316985236,85067.4612445675,0.0,1.0
2016-12-06,54.89,54.95,54.5901,54.95,18927,24.4408777408151,24.4675939489486,24.307341227161,24.4675939489486,42506.7806900029,0.0,1.0
2016-12-07,55.58,55.65,54.97,54.99,61679,24.7481141343506,24.7792830438397,24.4764993516598,24.485404754371,138520.406095984,0.0,1.0
2016-12-08,55.77,55.89,55.5657,55.78,44078,24.8327154601067,24.8861478763738,24.7417467714121,24.8371681614623,98991.5929230173,0.0,1.0
2016-12-09,56.06,56.06,55.66,55.69,24065,24.9618437994187,24.9618437994187,24.7837357451953,24.797093849262,54045.8433615956,0.0,1.0
2016-12-12,55.93,56.16,55.76,55.94,35547,24.9039586817961,25.0063708129746,24.8282627587511,24.9084113831517,79832.4368990084,0.0,1.0
2016-12-13,56.2359,56.42,55.98,56.14,48595,25.0401668162635,25.1221410482198,24.926222188574,24.9974654102634,109135.996599075,0.0,1.0
2016-12-14,55.76,56.3843,55.76,56.22,29311,24.8282627587511,25.1062449043804,24.8282627587511,25.0330870211081,65827.4554237162,0.0,1.0
2016-12-15,56.0336,56.172,55.69,55.82,35729,24.95008866784,25.0117140546013,24.797093849262,24.8549789668846,80241.1775386016,0.0,1.0
2016-12-16,55.97,56.13,55.9,56.1273,116245,24.9217694872184,24.9930127089078,24.8906005777293,24.9918104795418,261066.239832482,0.0,1.0
2016-12-19,56.04,56.2,55.98,56.1,12280,24.9529383967076,25.0241816183969,24.926222188574,24.9796546048411,27578.7640340907,0.0,1.0
2016-12-20,56.23,56.3228,56.1,56.1,30891,25.0375397224637,25.0788607910435,24.9796546048411,24.9796546048411,69375.8631740307,0.0,1.0
2016-12-21,55.88,56.09,55.855,56.01,26312,24.9901006422213,25.0840147641767,24.9789203896075,25.0482379558127,58835.879897013,0.24346,1.0
2016-12-22,55.65,55.86,55.5701,55.86,66785,24.8872423181749,24.9811564401303,24.8515102308214,24.9811564401303,149336.965602083,0.0,1.0
2016-12-23,55.74,55.78,55.6737,55.73,170818,24.9274912275844,24.9453796317663,24.8978411976527,24.9230191265389,381963.641389783,0.0,1.0
2016-12-27,55.93,56.048,55.78,55.78,13747,25.0124611474488,25.0652319397856,24.9453796317663,24.9453796317663,30739.4664390482,0.0,1.0
2016-12-28,55.4097,55.89,55.4033,55.89,32585,24.7797777300517,24.9945727432668,24.7769155853826,24.9945727432668,72862.8438143877,0.0,1.0
2016-12-29,55.4799,55.5165,55.33,55.34,17206,24.8111718793911,24.8275397692176,24.7441350847191,24.7486071857646,38474.0859496809,0.0,1.0
2016-12-30,55.25,55.54,55.08,55.54,93417,24.7083582763551,24.8380492066745,24.6323325585817,24.8380492066745,208888.392837461,0.0,1.0
2017-01-03,55.73,55.821,55.4301,55.575,18514,24.9230191265389,24.9637152460529,24.7889008161845,24.8537015603337,41398.8856952454,0.0,1.0
2017-01-04,56.1625,56.21,55.99,55.99,48754,25.1164374967565,25.1376799767226,25.0392937537217,25.0392937537217,109018.109170682,0.0,1.0
2017-01-05,56.08,56.09,55.81,56.09,20964,25.0795426631312,25.0840147641767,24.9587959349028,25.0840147641767,46877.2950045979,0.0,1.0
2017-01-06,56.246,56.37,56.03,56.07,23206,25.1537795404864,25.2092335934505,25.0571821579037,25.0750705620857,51890.5985440135,0.0,1.0
2017-01-09,56.08,56.21,56.05,56.21,34105,25.0795426631312,25.1376799767226,25.0661263599947,25.1376799767226,76261.6936716185,0.0,1.0
2017-01-10,56.0399,56.2304,55.94,56.09,33652,25.0616095379387,25.1468030628554,25.0169332484942,25.0840147641767,75248.7469707466,0.0,1.0
2017-01-11,55.98,56.02,55.64,56.02,59001,25.0348216526762,25.0527100568582,24.8827702171294,25.0527100568582,131931.276596369,0.0,1.0
2017-01-12,55.93,55.93,55.5628,55.7201,98878,25.0124611474488,25.0124611474488,24.8482455970582,24.9185917465038,221099.655383735,0.0,1.0
2017-01-13,56.01,56.11,55.92,56.05,23296,25.0482379558127,25.0929589662676,25.0079890464033,25.0661263599947,52091.8462329286,0.0,1.0
2017-01-17,55.87,55.9478,55.6911,55.93,18371,24.9856285411758,25.0204214873097,24.9056226534719,25.0124611474488,41079.1254784139,0.0,1.0
2017-01-18,55.94,56.0,55.81,56.0,37407,25.0169332484942,25.0437658547672,24.9587959349028,25.0437658547672,83645.2477693665,0.0,1.0
2017-01-19,55.64,56.02,55.502,56.02,31988,24.8827702171294,25.0527100568582,24.8210552227016,25.0527100568582,71527.9008112517,0.0,1.0
2017-01-20,55.7557,55.98,55.6406,55.9371,40422,24.9345124262258,25.0348216526762,24.8830385431921,25.0156363391911,90387.0453480184,0.0,1.0
2017-01-23,55.63,55.83,55.4623,55.83,25554,24.8782981160839,24.9677401369938,24.803300981551,24.9677401369938,57140.9271392624,0.0,1.0
2017-01-24,56.0351,56.11,55.73,55.7811,58950,25.0594629294369,25.0929589662676,24.9230191265389,24.9458715628813,131817.236239317,0.0,1.0
2017-01-25,56.52,56.58,56.18,56.18,99986,25.2763151091329,25.3031477154059,25.1242636735861,25.1242636735861,223577.238042823,0.0,1.0
2017-01-26,56.52,56.64,56.5057,56.61,26671,25.2763151091329,25.3299803216788,25.2699200046378,25.3165640185424,59638.6345672406,0.0,1.0
2017-01-27,56.43,56.6,56.3419,56.6,84943,25.2360661997235,25.3120919174969,25.1966669895127,25.3120919174969,189939.804883398,0.0,1.0
2017-01-30,56.13,56.24,55.8396,56.24,98655,25.1019031683586,25.1510962798591,24.9720333539975,25.1510962798591,220601.008332313,0.0,1.0
2017-01-31,56.08,56.13,55.73,55.95,41934,25.0795426631312,25.1019031683586,24.9230191265389,25.0214053495397,93768.0065217901,0.0,1.0
2017-02-01,56.15,56.34,55.89,56.34,34583,25.1108473704496,25.195817290314,24.9945727432668,25.195817290314,77330.5425083006,0.0,1.0
2017-02-02,56.08,56.2299,55.8328,56.08,82790,25.0795426631312,25.1465794578031,24.9689923252865,25.0795426631312,185125.512947465,0.0,1.0
2017-02-03,56.53,56.5699,56.36,56.494,17324,25.2807872101784,25.2986308933499,25.204761492405,25.2646876464146,38737.9440307029,0.0,1.0
2017-02-06,56.46,56.5929,56.421,56.57,39124,25.2494825028599,25.3089167257546,25.2320413087825,25.2986756143604,87484.606456778,0.0,1.0
2017-02-07,56.46,56.62,56.37,56.62,19036,25.2494825028599,25.3210361195878,25.2092335934505,25.3210361195878,42566.1222909525,0.0,1.0
2017-02-08,56.42,56.49,56.26,56.42,43429,25.231594098678,25.2628988059964,25.1600404819501,25.231594098678,97110.9542432113,0.0,1.0
2017-02-09,56.78,56.87,56.5,56.64,74111,25.3925897363158,25.4328386457252,25.2673709070419,25.3299803216788,165718.527479763,0.0,1.0
2017-02-10,57.09,57.11,56.89,56.97,37685,25.5312248687261,25.5401690708171,25.4417828478162,25.4775596561801,84266.8795195703,0.0,1.0
2017-02-13,57.35,57.4199,57.1928,57.26,42890,25.6474994959089,25.6787594822169,25.5771980674738,25.6072505864995,95905.704195154,0.0,1.0
2017-02-14,57.53,57.54,57.21,57.34,32895,25.7279973147278,25.7324694157733,25.584890081272,25.6430273948634,73556.0302984283,0.0,1.0
2017-02-15,57.88,57.93,57.38,57.49,34968,25.8845208513201,25.9068813565476,25.6609157990454,25.7101089105458,78191.4353997702,0.0,1.0
2017-02-16,57.86,57.956,57.66,57.82,26519,25.8755766492291,25.9185088192659,25.7861346283192,25.8576882450471,59298.7495815176,0.0,1.0
2017-02-17,57.94,57.98,57.6855,57.95,34116,25.9113534575931,25.9292418617751,25.7975384859852,25.9158255586386,76286.2906113748,0.0,1.0
2017-02-21,58.29,58.37,58.07,58.07,26676,26.0678769941854,26.1036538025493,25.9694907711845,25.9694907711845,59649.8149944025,0.0,1.0
2017-02-22,58.28,58.349,58.2004,58.32,25556,26.0634048931399,26.0942623903538,26.0278069688177,26.0812932973219,57145.3993101271,0.0,1.0
2017-02-23,58.27,58.3699,58.05,58.3328,23974,26.0589327920944,26.1036090815389,25.9605465690935,26.0870175866601,53607.9121560881,0.0,1.0
2017-02-24,58.36,58.3999,58.07,58.07,170335,26.0991817015038,26.1170253846754,25.9694907711845,25.9694907711845,380883.61212594,0.0,1.0
2017-02-27,58.51,58.6286,58.32,58.32,28734,26.1662632171862,26.2193023355858,26.0812932973219,26.0812932973219,64251.6788142587,0.0,1.0
2017-02-28,58.31,58.459,58.22,58.31,18950,26.0768211962764,26.1434555018542,26.0365722868669,26.0768211962764,42373.8189437669,0.0,1.0
2017-03-01,59.08,59.19,58.767,58.8,20044,26.4211729767794,26.4703660882798,26.2811962140554,26.2959541475056,44820.0964068003,0.0,1.0
2017-03-02,58.62,58.9288,58.62,58.9,25252,26.2154563286867,26.3535548089715,26.2154563286867,26.3406751579605,56465.6293386809,0.0,1.0
2017-03-03,58.69,58.73,58.499,58.73,20317,26.2467610360051,26.2646494401871,26.1613439060362,26.2646494401871,45430.5477298425,0.0,1.0
2017-03-06,58.51,58.55,58.27,58.52,55279,26.1662632171862,26.1841516213682,26.0589327920944,26.1707353182317,123608.566617018,0.0,1.0
2017-03-07,58.26,58.4226,58.23,58.35,24668,26.0544606910489,26.1271770540486,26.0410443879124,26.0947096004583,55159.7554461659,0.0,1.0
2017-03-08,58.27,58.4721,58.25,58.32,73978,26.0589327920944,26.1493139542238,26.0499885900034,26.0812932973219,165421.128117256,0.0,1.0
2017-03-09,58.295,58.4,58.11,58.34,15365,26.0701130447081,26.1170701056858,25.9873791753665,26.0902374994128,34357.4526686533,0.0,1.0
2017-03-10,58.48,58.6305,58.312,58.62,20416,26.1528469140498,26.2201520347844,26.0777156164855,26.2154563286867,45651.9201876489,0.0,1.0
2017-03-13,58.53,58.59,58.38,58.59,45979,26.1752074192772,26.2020400255502,26.1081259035948,26.2020400255502,102812.972095803,0.0,1.0
2017-03-14,58.33,58.35,58.16,58.29,25160,26.0857653983673,26.0947096004583,26.0097396805939,26.0678769941854,56259.9094789013,0.0,1.0
2017-03-15,58.8221,58.91,58.31,58.31,60380,26.3058374908161,26.345147259006,26.0768211962764,26.0768211962764,135014.838407633,0.0,1.0
2017-03-16,58.79,58.95,58.6698,58.79,57711,26.2914820464601,26.363035663188,26.2377273918932,26.2914820464601,129046.726388588,0.0,1.0
2017-03-17,58.78,59.13,58.67,59.13,29071,26.2870099454146,26.4435334820069,26.2378168339141,26.4435334820069,65005.2396049736,0.0,1.0
2017-03-20,58.53,58.75,58.4298,58.75,30496,26.1752074192772,26.2735936422781,26.1303969668014,26.2735936422781,68191.6613461277,0.0,1.0
2017-03-21,57.742,58.65,57.742,58.65,30957,25.8228058568923,26.2288726318232,25.8228058568923,26.2288726318232,69222.4967304588,0.0,1.0
2017-03-22,57.82,57.86,57.5,57.69,21674,25.9354902813558,25.9534325091534,25.7919524589754,25.8771780410138,48319.5292012998,0.173972,1.0
2017-03-23,57.68,58.039,57.6,57.6,18021,25.8726924840644,26.0337239785474,25.8368080284693,25.8368080284693,40175.6129803739,0.0,1.0
2017-03-24,57.7477,57.97,57.49,57.77,37582,25.9030597046117,26.0027736355966,25.787466902026,25.9130624966089,83784.4674007222,0.0,1.0
2017-03-27,57.71,57.7532,57.15,57.15,30953,25.8861491549126,25.9055267609339,25.6349579657469,25.6349579657469,69005.9235659237,0.0,1.0
2017-03-28,58.1,58.225,57.5,57.5,27018,26.0610858759387,26.117155337806,25.7919524589754,25.7919524589754,60233.322873522,0.0,1.0
2017-03-29,58.23,58.24,57.9993,57.9993,15088,26.1193981162807,26.1238836732301,26.0159163174583,26.0159163174583,33636.8486015139,0.0,1.0
2017-03-30,58.46,58.5,58.26,58.26,27521,26.2225659261166,26.2405081539141,26.1328547871288,26.1328547871288,61354.6997854098,0.0,1.0
2017-03-31,58.4,58.53,58.37,58.46,15255,26.1956525844203,26.2539648247623,26.1821959135721,26.2225659261166,34009.1546537708,0.0,1.0
2017-04-03,58.23,58.45,57.8827,58.45,23730,26.1193981162807,26.2180803691672,25.9636147234285,26.2180803691672,52903.1294614212,0.0,1.0
2017-04-04,58.24,58.24,57.99,57.99,15385,26.1238836732301,26.1238836732301,26.0117447494954,26.0117447494954,34298.973736366,0.0,1.0
2017-04-05,58.05,58.68,57.98,58.47,40900,26.0386580911917,26.3212481790031,26.007259192546,26.227051483066,91181.5421395757,0.0,1.0
2017-04-06,58.31,58.435,58.06,58.06,28865,26.1552825718758,26.2113520337431,26.0431436481411,26.0431436481411,64350.9832239327,0.0,1.0
2017-04-07,58.27,58.45,58.1992,58.31,45385,26.1373403440782,26.2180803691672,26.1055826008766,26.1552825718758,101180.300489111,0.0,1.0
2017-04-10,58.36,58.54,58.1807,58.34,128813,26.1777103566227,26.2584503817117,26.0972843205202,26.1687392427239,287172.811433378,0.0,1.0
2017-04-11,58.26,58.31,57.8853,58.31,43461,26.1328547871288,26.1552825718758,25.9647809682353,26.1552825718758,96890.9780667018,0.0,1.0
2017-04-12,58.08,58.28,57.96,58.28,58117,26.0521147620399,26.1418259010276,25.9982880786472,26.1418259010276,129564.735562976,0.0,1.0
2017-04-13,57.63,58.15,57.63,57.99,25966,25.8502646993175,26.0835136606856,25.8502646993175,26.0117447494954,57888.0176820591,0.0,1.0
2017-04-17,58.22,58.22,57.71,57.71,25408,26.1149125593313,26.1149125593313,25.8861491549126,25.8861491549126,56644.0250044581,0.0,1.0
2017-04-18,58.01,58.17,57.79,58.05,30337,26.0207158633942,26.0924847745844,25.9220336105077,26.0386580911917,67632.6269899341,0.0,1.0
2017-04-19,57.96,58.28,57.9,58.25,44858,25.9982880786472,26.1418259010276,25.9713747369509,26.1283692301795,100005.418515821,0.0,1.0
2017-04-20,58.41,58.53,58.08,58.08,26637,26.2001381413696,26.2539648247623,26.0521147620399,26.0521147620399,59383.9300237624,0.0,1.0
2017-04-21,58.35,58.42,58.2108,58.4157,46986,26.1732247996733,26.204623698319,26.1107858469379,26.2026949088308,104749.533960149,0.0,1.0
2017-04-24,58.94,59.1,58.7301,59.1,114913,26.4378726596872,26.5096415708774,26.3437208193195,26.5096415708774,256184.463371272,0.0,1.0
2017-04-25,59.17,59.2699,59.08,59.08,33490,26.5410404695231,26.5858511834474,26.5006704569786,26.5006704569786,74661.8544316475,0.0,1.0
2017-04-26,59.18,59.47,59.11,59.11,25803,26.5455260264725,26.6756071780047,26.5141271278267,26.5141271278267,57524.6291400359,0.0,1.0
2017-04-27,59.19,59.37,59.1002,59.37,44314,26.5500115834218,26.6307516085108,26.5097312820163,26.6307516085108,98792.6371240382,0.0,1.0
2017-04-28,59.04,59.48,59.0,59.26,20791,26.482728229181,26.6800927349541,26.4647860013835,26.5814104820675,46350.9888172107,0.0,1.0
2017-05-01,59.23,59.33,59.08,59.28,35477,26.5679538112194,26.6128093807133,26.5006704569786,26.5903815959663,79091.6276402377,0.0,1.0
2017-05-02,59.12,59.31,59.06,59.31,42679,26.5186126847761,26.6038382668145,26.4916993430798,26.6038382668145,95147.6048160135,0.0,1.0
2017-05-03,59.04,59.1272,58.93,58.99,41615,26.482728229181,26.5218422857797,26.4333871027378,26.4603004444341,92775.5470938495,0.0,1.0
2017-05-04,59.0794,59.19,59.0,59.19,13279,26.5004013235616,26.5500115834218,26.4647860013835,26.5500115834218,29603.9045983234,0.0,1.0
2017-05-05,59.39,59.39,59.09,59.09,48504,26.6397227224096,26.6397227224096,26.505156013928,26.505156013928,108133.729093838,0.0,1.0
2017-05-08,59.37,59.47,59.2465,59.31,32287,26.6307516085108,26.6756071780047,26.5753549801859,26.6038382668145,71979.9132288626,0.0,1.0
2017-05-09,59.33,59.47,59.21,59.37,34410,26.6128093807133,26.6756071780047,26.5589826973206,26.6307516085108,76712.8817853983,0.0,1.0
2017-05-10,59.47,59.47,59.2261,59.35,113797,26.6756071780047,26.6756071780047,26.5662044440091,26.621780494612,253696.47801607,0.0,1.0
2017-05-11,59.32,59.3315,59.05,59.24,20252,26.6083238237639,26.6134822142557,26.4872137861304,26.5724393681688,45149.3543132197,0.0,1.0
2017-05-12,59.11,59.29,59.04,59.29,18236,26.5141271278267,26.5948671529157,26.482728229181,26.5948671529157,40654.9291554353,0.0,1.0
2017-05-15,59.48,59.48,59.2,59.26,165698,26.6800927349541,26.6800927349541,26.5544971403712,26.5814104820675,369403.402675877,0.0,1.0
2017-05-16,59.4,59.61,59.31,59.61,49844,26.644208279359,26.7384049752961,26.6038382668145,26.7384049752961,111121.095022127,0.0,1.0
2017-05-17,58.31,58.9743,58.2852,58.92,65876,26.1552825718758,26.4532581200236,26.1441583906413,26.4289015457884,146862.476038794,0.0,1.0
2017-05-18,58.59,58.7524,58.33,58.38,34683,26.2808781664586,26.3537236113167,26.1642536857746,26.1866814705215,77321.5018588485,0.0,1.0
2017-05-19,58.82,59.074,58.59,58.59,24487,26.3840459762945,26.4979791228089,26.2808781664586,26.2808781664586,54590.7682731489,0.0,1.0
2017-05-22,59.15,59.19,59.005,59.005,23459,26.5320693556243,26.5500115834218,26.4670287798582,26.4670287798582,52298.9681430881,0.0,1.0
2017-05-23,59.2,59.37,59.15,59.37,33688,26.5544971403712,26.6307516085108,26.5320693556243,26.6307516085108,75103.2711882158,0.0,1.0
2017-05-24,59.4,59.4,59.22,59.25,21452,26.644208279359,26.644208279359,26.56346825427,26.5769249251182,47824.6073833295,0.0,1.0
2017-05-25,59.63,59.76,59.59,59.6192,233489,26.7473760891949,26.8056883295369,26.7294338613973,26.7425316876895,520535.136739055,0.0,1.0
2017-05-26,59.6506,59.66,59.59,59.6,8915,26.7566163365106,26.760832760043,26.7294338613973,26.7339194183467,19874.9009333574,0.0,1.0
2017-05-30,59.64,59.69,59.47,59.47,19702,26.7518616461443,26.7742894308912,26.6756071780047,26.6756071780047,43923.196656086,0.0,1.0
2017-05-31,59.61,59.63,59.3601,59.6,9633,26.7384049752961,26.7473760891949,26.6263109071309,26.7339194183467,21475.5940203064,0.0,1.0
2017-06-01,60.07,60.12,59.59,59.59,47372,26.9447405949679,26.9671683797148,26.7294338613973,26.7294338613973,105610.073697701,0.0,1.0
2017-06-02,60.23,60.33,60.1213,60.19,36855,27.0165095061581,27.061365075652,26.9677515021183,26.9985672783605,82163.7099157472,0.0,1.0
2017-06-05,60.27,60.54,60.16,60.32,14913,27.0344517339556,27.1555617715891,26.9851106075124,27.0568795187026,33246.7075287896,0.0,1.0
2017-06-06,60.0521,60.2,60.0201,60.17,13028,26.9367114480285,27.0030528353099,26.9223576657905,26.9895961644618,29044.3308311587,0.0,1.0
2017-06-07,60.22,60.28,60.0,60.21,50534,27.0120239492087,27.038937290905,26.9133416963222,27.0075383922593,112659.36553744,0.0,1.0
2017-06-08,60.24,60.346,60.0,60.0,18707,27.0209950631075,27.068541966771,26.9133416963222,26.9133416963222,41704.9659854533,0.0,1.0
2017-06-09,60.31,60.59,59.92,60.43,23064,27.0523939617532,27.177989556336,26.8774572407271,27.1062206451458,51418.3640075103,0.0,1.0
2017-06-12,60.31,60.31,60.063,60.24,19006,27.0523939617532,27.0523939617532,26.9416007051033,27.0209950631075,42371.5498754224,0.0,1.0
2017-06-13,60.57,60.6,60.32,60.32,20660,27.1690184424372,27.1824751132854,27.0568795187026,27.0568795187026,46058.9403570571,0.0,1.0
2017-06-14,60.57,60.61,60.34,60.58,24802,27.1690184424372,27.1869606702348,27.0658506326014,27.1735039993866,55293.0222040528,0.0,1.0
2017-06-15,60.4,60.42,60.05,60.05,19975,27.0927639742977,27.1017350881964,26.9357694810691,26.9357694810691,44531.816729536,0.0,1.0
2017-06-16,60.26,60.33,60.12,60.29,20412,27.0299661770063,27.061365075652,26.9671683797148,27.0434228478544,45506.0547225676,0.0,1.0
2017-06-19,60.9,60.91,60.49,60.69,35112,27.317041821767,27.3215273787164,27.1331339868422,27.2228451258299,78277.9048314128,0.0,1.0
2017-06-20,60.46,60.83,60.44,60.83,27340,27.119677315994,27.2856429231213,27.1107062020952,27.2856429231213,60951.1824473349,0.0,1.0
2017-06-21,60.15,60.15,60.15,60.15,36103,27.0657515017928,27.0657515017928,27.0657515017928,27.0657515017928,80234.0718252791,0.189779,1.0
2017-06-22,60.22,60.39,60.09,60.1,23642,27.0972494669653,27.1737445252413,27.0387532459306,27.043252955241,52541.1718165595,0.0,1.0
2017-06-23,60.35,60.36,60.17,60.24,52623,27.1557456879999,27.1602453973102,27.0747509204135,27.106248885586,116947.554542882,0.0,1.0
2017-06-26,60.43,60.58,60.37,60.58,257110,27.1917433624827,27.2592390021381,27.1647451066206,27.2592390021381,571392.466193878,0.0,1.0
2017-06-27,59.98,60.47,59.98,60.21,19835,26.9892564435167,27.2097421997242,26.9892564435167,27.0927497576549,44080.6252847247,0.0,1.0
2017-06-28,60.43,60.45,60.1,60.1,20193,27.1917433624827,27.2007427811035,27.043252955241,27.043252955241,44876.2322346582,0.0,1.0
2017-06-29,59.89,60.61,59.63,60.61,15546,26.9487590597235,27.2727381300692,26.8317666176542,27.2727381300692,34548.8984459959,0.0,1.0
2017-06-30,60.13,60.26,60.01,60.16,28958,27.0567520831721,27.1152483042067,27.0027555714478,27.0702512111031,64355.2683133377,0.0,1.0
2017-07-03,60.35,60.44,60.18,60.18,5274,27.1557456879999,27.1962430717931,27.0792506297238,27.0792506297238,11720.7571339369,0.0,1.0
2017-07-05,60.23,60.35,60.08,60.35,15075,27.1017491762756,27.1557456879999,27.0342535366203,27.1557456879999,33502.1641627035,0.0,1.0
2017-07-06,59.68,60.07,59.626,60.07,17837,26.854265164206,27.0297538273099,26.8299667339301,27.0297538273099,39640.3384524141,0.0,1.0
2017-07-07,60.05,60.1,59.61,59.61,14850,27.0207544086892,27.043252955241,26.8227671990335,26.8227671990335,33002.1318617676,0.0,1.0
2017-07-10,60.1,60.17,59.8,59.81,22235,27.043252955241,27.0747509204135,26.9082616759303,26.9127613852407,49414.3031613739,0.0,1.0
2017-07-11,60.01,60.1,59.68,60.0,34817,27.0027555714478,27.043252955241,26.854265164206,26.9982558621374,77376.1094297079,0.0,1.0
2017-07-12,60.31,60.45,60.27,60.38,28218,27.1377468507585,27.2007427811035,27.119748013517,27.169244815931,62710.7176347042,0.0,1.0
2017-07-13,60.54,60.59,60.34,60.59,99039,27.2412401648967,27.2637387114484,27.1512459786895,27.2637387114484,220100.884677279,0.0,1.0
2017-07-14,60.75,60.9,60.61,60.64,12563,27.3357340604141,27.4032297000695,27.2727381300692,27.2862372580002,27919.5813184773,0.0,1.0
2017-07-17,60.91,61.0,60.6,60.6,14150,27.4077294093798,27.448226793173,27.2682384207588,27.2682384207588,31446.4758144116,0.0,1.0
2017-07-18,60.87,60.97,60.7001,60.97,11814,27.3897305721384,27.434727665242,27.3132805109555,27.434727665242,26255.0293478063,0.0,1.0
2017-07-19,61.26,61.26,61.0,61.0,28779,27.5652192352423,27.5652192352423,27.448226793173,27.448226793173,63957.4648383711,0.0,1.0
2017-07-20,61.22,61.39,61.16,61.39,14583,27.5472203980009,27.6237154562769,27.5202221421387,27.6237154562769,32408.7601979904,0.0,1.0
2017-07-21,61.13,61.24,61.0,61.23,41072,27.5067230142077,27.5562198166216,27.448226793173,27.5517201073112,91277.0073957252,0.0,1.0
2017-07-24,61.18,61.19,61.06,61.09,7220,27.5292215607595,27.5337212700698,27.4752250490352,27.4887241769663,16045.4809455867,0.0,1.0
2017-07-25,61.29,61.42,61.2,61.42,33675,27.5787183631734,27.637214584208,27.5382209793802,27.637214584208,74838.1677067356,0.0,1.0
2017-07-26,61.26,61.31,61.2,61.26,15538,27.5652192352423,27.5877177817941,27.5382209793802,27.5652192352423,34531.1195197404,0.0,1.0
2017-07-27,61.1,61.44,60.88,61.39,17804,27.4932238862766,27.6462140028287,27.3942302814488,27.6237154562769,39567.0003816102,0.0,1.0
2017-07-28,61.29,61.29,61.0,61.0,12862,27.5787183631734,27.5787183631734,27.448226793173,27.448226793173,28584.0686872764,0.0,1.0
2017-07-31,61.33,61.39,61.21,61.28,6869,27.5967172004148,27.6237154562769,27.5427206886905,27.574218653863,15265.4305561267,0.0,1.0
2017-08-01,61.42,61.58,61.27,61.58,41079,27.637214584208,27.7092099331737,27.5697189445527,27.7092099331737,91292.5639561988,0.0,1.0
2017-08-02,61.2,61.42,61.09,61.42,66902,27.5382209793802,27.637214584208,27.4887241769663,27.637214584208,148680.715543163,0.0,1.0
2017-08-03,61.0,61.22,61.0,61.05,129894,27.448226793173,27.5472203980009,27.448226793173,27.4707253397248,288671.980878953,0.0,1.0
2017-08-04,61.07,61.23,61.0,61.23,24887,27.4797247583455,27.5517201073112,27.448226793173,27.5517201073112,55308.0172150715,0.0,1.0
2017-08-07,61.22,61.33,61.12,61.22,41775,27.5472203980009,27.5967172004148,27.5022233048973,27.5472203980009,92839.3305404271,0.0,1.0
2017-08-08,61.24,61.61,61.1,61.1,18027,27.5562198166216,27.7227090611048,27.4932238862766,27.4932238862766,40062.5879509821,0.0,1.0
2017-08-09,61.16,61.26,60.93,60.93,43614,27.5202221421387,27.5652192352423,27.4167288280006,27.4167288280006,96926.2612134098,0.0,1.0
2017-08-10,60.35,61.07,60.31,61.07,39672,27.1557456879999,27.4797247583455,27.1377468507585,27.4797247583455,88165.6953010131,0.0,1.0
2017-08-11,60.28,60.49,60.24,60.32,113102,27.1242477228274,27.2187416183449,27.106248885586,27.1422465600688,251354.014668663,0.0,1.0
2017-08-14,60.87,60.99,60.82,60.82,7222,27.3897305721384,27.4437270838627,27.3672320255866,27.3672320255866,16049.9256771506,0.0,1.0
2017-08-15,60.91,61.1,60.83,60.92,22320,27.4077294093798,27.4932238862766,27.371731734897,27.4122291186902,49603.2042528387,0.0,1.0
2017-08-16,61.05,61.18,60.89,60.98,17829,27.4707253397248,27.5292215607595,27.3987299907591,27.4392273745523,39622.5595261586,0.0,1.0
2017-08-17,60.15,61.02,60.08,60.82,18020,27.0657515017928,27.4572262117938,27.0342535366203,27.3672320255866,40047.0313905085,0.0,1.0
2017-08-18,60.11,60.3,59.91,60.05,42232,27.0477526645513,27.1332471414481,26.9577584783442,27.0207544086892,93854.9517027726,0.0,1.0
2017-08-21,60.07,60.14,59.79,60.12,15381,27.0297538273099,27.0612517924824,26.9037619666199,27.0522523738617,34182.2080919763,0.0,1.0
2017-08-22,60.75,60.76,60.34,60.34,20145,27.3357340604141,27.3402337697245,27.1512459786895,27.1512459786895,44769.5586771252,0.0,1.0
2017-08-23,60.58,60.76,60.55,60.55,17840,27.2592390021381,27.3402337697245,27.245739874207,27.245739874207,39647.0055497599,0.0,1.0
2017-08-24,60.55,60.76,60.44,60.76,13759,27.245739874207,27.3402337697245,27.1962430717931,27.3402337697245,30577.5307936741,0.0,1.0
2017-08-25,60.76,60.82,60.64,60.82,17660,27.3402337697245,27.3672320255866,27.2862372580002,27.3672320255866,39246.9797090112,0.0,1.0
2017-08-28,60.63,60.81,60.51,60.81,32655,27.2817375486899,27.3627323162763,27.2277410369656,27.3627323162763,72571.3546091596,0.0,1.0
2017-08-29,60.74,60.7599,60.38,60.38,36055,27.3312343511038,27.3401887726314,27.169244815931,27.169244815931,80127.3982677462,0.0,1.0
2017-08-30,61.04,61.09,60.61,60.61,97493,27.4662256304145,27.4887241769663,27.2727381300692,27.2727381300692,216665.107178405,0.0,1.0
2017-08-31,61.37,61.39,61.12,61.21,7990,27.6147160376562,27.6237154562769,27.5022233048973,27.5427206886905,17756.7025976784,0.0,1.0
2017-09-01,61.62,61.66,61.5,61.53,18734,27.7272087704151,27.7452076076566,27.6732122586909,27.6867113866219,41633.8005588118,0.0,1.0
2017-09-05,61.06,61.48,60.76,61.48,17859,27.4752250490352,27.6642128400701,27.3402337697245,27.6642128400701,39689.2304996167,0.0,1.0
2017-09-06,61.3,61.36,61.1,61.27,19908,27.5832180724837,27.6102163283459,27.4932238862766,27.5697189445527,44242.8579868061,0.0,1.0
2017-09-07,61.23,61.45,61.11,61.45,11547,27.5517201073112,27.6507137121391,27.497723595587,27.6507137121391,25661.657684029,0.0,1.0
2017-09-08,61.19,61.27,61.19,61.25,4215,27.5337212700698,27.5697189445527,27.5337212700698,27.560719525932,9367.27177086536,0.0,1.0
2017-09-11,61.82,61.82,61.55,61.55,22600,27.8172029566223,27.8172029566223,27.6957108052426,27.6957108052426,50225.466671781,0.0,1.0
2017-09-12,61.99,61.99,61.79,61.9,14133,27.8936980148983,27.8936980148983,27.8037038286912,27.8532006311051,31408.6955961187,0.0,1.0
2017-09-13,62.09,62.09,61.81,61.81,15299,27.9386951080019,27.9386951080019,27.8127032473119,27.8127032473119,33999.9740978574,0.0,1.0
2017-09-14,62.04,62.1,61.92,62.05,26668,27.9161965614501,27.9431948173122,27.8622000497258,27.9206962707605,59266.0506727016,0.0,1.0
2017-09-15,62.15,62.16,61.93,62.0,38482,27.965693363864,27.9701930731744,27.8666997590362,27.8981977242087,85521.0800205079,0.0,1.0
2017-09-18,62.1,62.34,62.05,62.3,11252,27.9431948173122,28.0511878407608,27.9206962707605,28.0331890035194,25006.0597783576,0.0,1.0
2017-09-19,62.15,62.24,62.12,62.12,24504,27.965693363864,28.0061907476572,27.9521942359329,27.9521942359329,54456.8511205895,0.0,1.0
2017-09-20,62.23,62.24,61.94,62.16,55894,28.0016910383469,28.0061907476572,27.8711994683465,27.9701930731744,124216.913015598,0.0,1.0
2017-09-21,62.1,62.23,62.06,62.21,27294,27.9431948173122,28.0016910383469,27.9251959800708,27.9926916197262,60657.2516521944,0.0,1.0
2017-09-22,62.14,62.16,61.96,62.05,24985,27.9611936545537,27.9701930731744,27.8801988869672,27.9206962707605,55525.8090617012,0.0,1.0
2017-09-25,62.1,62.23,61.92,62.1,18532,27.9431948173122,28.0016910383469,27.8622000497258,27.9431948173122,41184.8826708605,0.0,1.0
2017-09-26,62.16,62.3,62.15,62.26,34025,27.9701930731744,28.0331890035194,27.965693363864,28.0151901662779,75615.9957304136,0.0,1.0
2017-09-27,62.16,62.32,61.91,62.16,42655,28.091143459553,28.1634501351246,27.9781642789725,28.091143459553,94386.8591115796,0.268796,1.0
2017-09-28,62.38,62.39,62.09,62.09,27474,28.1905651384639,28.1950843056872,28.0595092889905,28.0595092889905,60794.3867596188,0.0,1.0
2017-09-29,62.53,62.57,62.32,62.43,58967,28.2583526468123,28.2764293157052,28.1634501351246,28.21316097458,130482.004952116,0.0,1.0
2017-10-02,62.9,62.9,62.7,62.7,47598,28.4255618340715,28.4255618340715,28.3351784896071,28.3351784896071,105324.715039104,0.0,1.0
2017-10-03,63.0,63.0,62.82,62.97,21025,28.4707535063037,28.4707535063037,28.3894084962857,28.4571960046341,46524.0584414714,0.0,1.0
2017-10-04,62.98,63.06,62.85,62.96,23035,28.4617151718573,28.4978685096431,28.4029659979554,28.4526768374109,50971.7805564467,0.0,1.0
2017-10-05,63.26,63.26,62.99,63.21,15637,28.5882518541075,28.5882518541075,28.4662343390805,28.5656560179914,34601.5078168508,0.0,1.0
2017-10-06,63.14,63.19,63.01,63.05,21353,28.5340218474289,28.556617683545,28.475272673527,28.4933493424199,47249.8558811289,0.0,1.0
2017-10-09,62.94,63.13,62.93,63.12,21248,28.4436385029644,28.5295026802056,28.4391193357412,28.5249835129824,47017.5121885557,0.0,1.0
2017-10-10,63.06,63.12,62.99,63.07,19756,28.4978685096431,28.5249835129824,28.4662343390805,28.5023876768663,43716.0189569421,0.0,1.0
2017-10-11,63.11,63.14,63.06,63.06,26008,28.5204643457592,28.5340218474289,28.4978685096431,28.4978685096431,57550.4262518804,0.0,1.0
2017-10-12,63.04,63.17,62.98,63.07,13609,28.4888301751966,28.5475793490985,28.4617151718573,28.5023876768663,30113.9553545771,0.0,1.0
2017-10-13,63.06,63.23,63.06,63.23,24421,28.4978685096431,28.5746943524379,28.4978685096431,28.5746943524379,54038.7172984148,0.0,1.0
2017-10-16,63.16,63.24,63.08,63.22,16643,28.5430601818753,28.5792135196611,28.5069068440895,28.5701751852146,36827.5816714106,0.0,1.0
2017-10-17,63.28,63.3,63.08,63.08,27437,28.597290188554,28.6063285230004,28.5069068440895,28.5069068440895,60712.51326795,0.0,1.0
2017-10-18,63.32,63.45,63.3,63.42,21622,28.6153668574469,28.6741160313488,28.6063285230004,28.6605585296791,47845.0982935311,0.0,1.0
2017-10-19,63.49,63.49,63.03,63.09,25348,28.6921927002417,28.6921927002417,28.4843110079734,28.5114260113128,56089.9801842765,0.0,1.0
2017-10-20,63.75,63.82,63.59,63.67,17218,28.8096910480455,28.841325218608,28.7373843724739,28.7735377102597,38099.9399878836,0.0,1.0
2017-10-23,63.53,63.92,63.53,63.92,20686,28.7102693691346,28.8865168908402,28.7102693691346,28.8865168908402,45773.9202340202,0.0,1.0
2017-10-24,63.69,63.78,63.57,63.57,26159,28.7825760447061,28.8232485497151,28.7283460380274,28.7283460380274,57884.5586097717,0.0,1.0
2017-10-25,63.29,63.5,63.01,63.5,27549,28.6018093557772,28.6967118674649,28.475272673527,28.6967118674649,60960.3465400282,0.0,1.0
2017-10-26,63.43,63.59,63.41,63.44,16726,28.6650776969023,28.7373843724739,28.6560393624559,28.6695968641255,37011.2438283971,0.0,1.0
2017-10-27,63.86,63.87,63.39,63.44,29266,28.8594018875009,28.8639210547241,28.6470010280094,28.6695968641255,64759.7191128704,0.0,1.0
2017-10-30,63.67,63.78,63.54,63.78,22213,28.7735377102597,28.8232485497151,28.7147885363578,28.8232485497151,49152.8613631582,0.0,1.0
2017-10-31,63.77,63.83,63.61,63.75,14604,28.8187293824919,28.8458443858312,28.7464227069203,28.8096910480455,32315.6884413435,0.0,1.0
2017-11-01,63.83,64.02,63.79,64.02,11245,28.8458443858312,28.9317085630725,28.8277677169383,28.9317085630725,24882.9030760688,0.0,1.0
2017-11-02,63.92,63.94,63.73,63.77,8615,28.8865168908402,28.8955552252867,28.800652713599,28.8187293824919,19063.2467763746,0.0,1.0
2017-11-03,64.05,64.13,63.85,63.97,14026,28.9452660647421,28.9814194025279,28.8548827202777,28.9091127269564,31036.6917336541,0.0,1.0
2017-11-06,64.3,64.31,64.08,64.13,18465,29.0582452453227,29.0627644125459,28.9588235664118,28.9814194025279,40859.2979368261,0.0,1.0
2017-11-07,64.09,64.36,64.05,64.35,15006,28.963342733635,29.085360248662,28.9452660647421,29.0808410814388,33205.2328643386,0.0,1.0
2017-11-08,64.22,64.29,64.01,64.12,61196,29.0220919075369,29.0537260780995,28.9271893958493,28.9769002353047,135414.329625887,0.0,1.0
2017-11-09,64.1,64.12,63.78,63.82,20726,28.9678619008582,28.9769002353047,28.8232485497151,28.841325218608,45862.4321169054,0.0,1.0
2017-11-10,64.04,64.12,63.97,64.02,17435,28.9407468975189,28.9769002353047,28.9091127269564,28.9317085630725,38580.1169525352,0.0,1.0
2017-11-13,64.19,64.28,63.89,63.94,20630,29.0085344058673,29.0492069108763,28.8729593891706,28.8955552252867,45650.0035979811,0.0,1.0
2017-11-14,64.05,64.1,63.82,63.87,28044,28.9452660647421,28.9678619008582,28.841325218608,28.8639210547241,62055.6810907312,0.0,1.0
2017-11-15,63.74,63.89,63.52,63.87,6367,28.8051718808222,28.8729593891706,28.7057502019113,28.8639210547241,14088.878958233,0.0,1.0
2017-11-16,64.21,64.3,63.96,63.96,14181,29.0175727403137,29.0582452453227,28.9045935597331,28.9045935597331,31379.6752798338,0.0,1.0
2017-11-17,64.19,64.31,64.18,64.18,20914,29.0085344058673,29.0627644125459,29.004015238644,29.004015238644,46278.4379664651,0.0,1.0
2017-11-20,64.24,64.32,64.2,64.2,16151,29.0311302419834,29.0672835797692,29.0130535730905,29.0130535730905,35738.885511924,0.0,1.0
2017-11-21,64.63,64.74,64.5,64.52,24979,29.2073777636891,29.2570886031445,29.1486285897872,29.1576669242336,55273.4580646616,0.0,1.0
2017-11-22,64.66,64.73,64.6,64.71,13564,29.2209352653587,29.2525694359213,29.1938202620194,29.2435311014748,30014.3794863314,0.0,1.0
2017-11-24,64.77,64.83,64.65,64.83,4239,29.2706461048142,29.2977611081535,29.2164160981355,29.2977611081535,9380.04678874658,0.0,1.0
2017-11-27,64.68,64.73,64.58,64.73,14005,29.2299735998052,29.2525694359213,29.1847819275729,29.2525694359213,30990.2229951394,0.0,1.0
2017-11-28,65.25,65.25,64.74,64.83,22590,29.4875661315289,29.4875661315289,29.2570886031445,29.2977611081535,49987.0858593501,0.0,1.0
2017-11-29,65.42,65.47,65.36,65.42,11672,29.5643919743237,29.5869878104398,29.5372769709843,29.5643919743237,25827.767425867,0.0,1.0
2017-11-30,65.94,66.23,65.62,65.62,17496,29.7993886699313,29.9304445194047,29.6547753187881,29.6547753187881,38715.0975739349,0.0,1.0
2017-12-01,65.88,65.99,64.94,65.97,14192,29.7722736665919,29.8219845060474,29.347471947609,29.8129461716009,31404.0160476272,0.0,1.0
2017-12-04,66.15,66.5,66.11,66.32,15671,29.8942911816189,30.0524620344317,29.876214512726,29.9711170244137,34676.7429173031,0.0,1.0
2017-12-05,65.72,66.12,65.66,66.09,23100,29.6999669910204,29.8807336799493,29.672851987681,29.8671761782796,51115.6123661349,0.0,1.0
2017-12-06,65.62,65.79,65.46,65.46,22563,29.6547753187881,29.7316011615829,29.5824686432166,29.5824686432166,49927.3403384028,0.0,1.0
2017-12-07,65.95,65.98,65.54,65.54,11462,29.8039078371545,29.8174653388241,29.6186219810023,29.6186219810023,25363.0800407203,0.0,1.0
2017-12-08,66.28,66.38,66.15,66.31,20178,29.9530403555208,29.9982320277531,29.8942911816189,29.9665978571905,44649.8193213798,0.0,1.0
2017-12-11,66.61,66.61,66.4,66.47,22744,30.1021728738872,30.1021728738872,30.0072703621995,30.0389045327621,50327.8566084577,0.0,1.0
2017-12-12,66.7,66.77,66.55,66.72,16203,30.1428453788962,30.1744795494587,30.0750578705478,30.1518837133426,35853.9509596747,0.0,1.0
2017-12-13,66.61,66.77,66.58,66.66,77562,30.1021728738872,30.1744795494587,30.0886153722175,30.1247687100033,171628.966508319,0.0,1.0
2017-12-14,66.2,66.88,66.2,66.52,22055,29.916887017735,30.2241903889142,29.916887017735,30.0615003688782,48803.2394257623,0.0,1.0
2017-12-15,66.84,66.97,66.5,66.54,21704,30.2061137200213,30.2648628939232,30.0524620344317,30.0705387033246,48026.5476534456,0.0,1.0
2017-12-18,67.39,67.44,67.25,67.25,11430,30.4546679172986,30.4772637534147,30.3913995761734,30.3913995761734,25292.2705344122,0.0,1.0
2017-12-19,67.09,67.54,67.09,67.54,54715,30.3190929006019,30.5224554256469,30.3190929006019,30.5224554256469,121073.191801432,0.0,1.0
2017-12-20,67.18,67.48,67.09,67.48,26624,30.3597654056109,30.4953404223076,30.3190929006019,30.4953404223076,58913.5092483107,0.0,1.0
2017-12-21,67.28,67.38,67.18,67.34,37758,30.4049570778431,30.4501487500753,30.3597654056109,30.4320720811824,83550.7918493734,0.0,1.0
2017-12-22,67.24,67.26,67.12,67.26,15874,30.3868804089502,30.3959187433967,30.3326504022715,30.3959187433967,35125.9407229449,0.0,1.0
2017-12-26,66.92,67.0,66.82,67.0,22215,30.3434584426026,30.3797327503642,30.2981155579006,30.3797327503642,48993.353964977,0.223916,1.0
2017-12-27,66.92,67.09,66.92,66.92,13280,30.3434584426026,30.4205413465961,30.3434584426026,30.3434584426026,29287.9469122167,0.0,1.0
2017-12-28,67.14,67.23,67.01,67.23,49907,30.4432127889471,30.4840213851789,30.3842670388344,30.4840213851789,110065.780613554,0.0,1.0
2017-12-29,66.76,67.21,66.76,67.21,34945,30.2709098270793,30.4749528082385,30.2709098270793,30.4749528082385,77068.3211481488,0.0,1.0
2018-01-02,67.28,67.3,66.97,66.97,75890,30.5066928275299,30.5157614044703,30.3661298849536,30.3661298849536,167369.148431335,0.0,1.0
2018-01-03,67.85,67.85,67.45,67.6,40367,30.7651472703315,30.7651472703315,30.5837757315234,30.6517900585764,89026.0958588445,0.0,1.0
2018-01-04,68.04,68.14,67.95,68.08,27360,30.8512987512654,30.8966416359674,30.8104901550336,30.8694359051462,60340.2279757719,0.0,1.0
2018-01-05,68.34,68.34,68.05,68.16,31593,30.9873274053715,30.9873274053715,30.8558330397356,30.9057102129078,69675.761054041,0.0,1.0
2018-01-08,68.55,68.55,68.24,68.24,18960,31.0825474632458,31.0825474632458,30.9419845206695,30.9419845206695,41814.7193867191,0.0,1.0
2018-01-09,68.55,68.79,68.45,68.53,77239,31.0825474632458,31.1913703865307,31.0372045785438,31.0734788863054,170344.256894029,0.0,1.0
2018-01-10,68.49,68.56,68.29,68.38,42011,31.0553417324246,31.087081751716,30.9646559630205,31.0054645592523,92651.8025398446,0.0,1.0
2018-01-11,69.05,69.05,68.53,68.74,36325,31.309261886756,31.309261886756,31.0734788863054,31.1686989441797,80111.7975592072,0.0,1.0
2018-01-12,69.46,69.46,69.15,69.15,25033,31.4951677140343,31.4951677140343,31.354604771458,31.354604771458,55208.2210130664,0.0,1.0
2018-01-16,69.04,69.92,68.93,69.72,45606,31.3047275982858,31.7037449836637,31.2548504251135,31.6130592142596,100580.279132421,0.0,1.0
2018-01-17,69.72,69.9,69.15,69.28,29746,31.6130592142596,31.6946764067233,31.354604771458,31.4135505215707,65602.3545821385,0.0,1.0
2018-01-18,69.66,69.9,69.6,69.88,54459,31.5858534834384,31.6946764067233,31.5586477526172,31.6856078297829,120104.84193467,0.0,1.0
2018-01-19,69.97,70.0,69.76,69.88,24875,31.7264164260147,31.7400192914253,31.6311963681404,31.6856078297829,54859.7650181771,0.0,1.0
2018-01-22,70.63,70.63,69.99,69.99,118317,32.0256794650481,32.0256794650481,31.7354850029551,31.7354850029551,260938.404729876,0.0,1.0
2018-01-23,70.89,70.91,70.65,70.72,79555,32.1435709652734,32.1526395422138,32.0347480419885,32.06648806128,175452.004262154,0.0,1.0
2018-01-24,70.71,71.07,70.45,71.04,55278,32.0619537728098,32.2251881577371,31.9440622725845,32.2115852923265,121911.079022102,0.0,1.0
2018-01-25,70.59,71.06,70.46,71.06,14769,32.0075423111673,32.2206538692669,31.9485965610547,32.2206538692669,32571.8138513953,0.0,1.0
2018-01-26,71.3,71.32,70.77,70.91,22950,32.3294767925518,32.3385453694922,32.089159503631,32.1526395422138,50614.3359665191,0.0,1.0
2018-01-29,70.87,71.46,70.76,71.28,28247,32.134502388333,32.402025408075,32.0846252151608,32.3204082156114,62296.4334660683,0.0,1.0
2018-01-30,69.93,70.32,69.93,70.32,24024,31.7082792721339,31.8851165224718,31.7082792721339,31.8851165224718,52982.9545646909,0.0,1.0
2018-01-31,69.98,70.38,69.73,70.33,30261,31.7309507144849,31.912322253293,31.6175935027298,31.889650810942,66738.1446920626,0.0,1.0
2018-02-01,69.98,70.23,69.73,69.73,11340,31.7309507144849,31.84430792624,31.6175935027298,31.6175935027298,25009.4365952212,0.0,1.0
2018-02-02,68.48,69.62,68.39,69.62,34901,31.0508074439544,31.5677163295576,31.0099988477225,31.5677163295576,76971.282769825,0.0,1.0
2018-02-05,65.8,68.43,65.52,67.75,66648,29.8356181339398,31.0281360016034,29.7086580567741,30.7198043856295,146986.678147999,0.0,1.0
2018-02-06,66.84,67.12,64.45,64.5,77891,30.307184134841,30.4341442120067,29.2234891904623,29.2461606328133,171782.18922737,0.0,1.0
2018-02-07,66.56,67.66,66.56,66.61,58446,30.1802240576753,30.6789957893977,30.1802240576753,30.2028955000263,128897.842261402,0.0,1.0
2018-02-08,64.38,66.64,64.38,66.55,49092,29.1917491711709,30.2164983654369,29.1917491711709,30.1756897692051,108268.365196878,0.0,1.0
2018-02-09,65.18,65.27,63.01,65.07,105348,29.5544922487872,29.595300845019,28.570551650753,29.5046150756149,232336.342718992,0.0,1.0
2018-02-12,65.94,66.38,65.34,65.88,42662,29.8990981725226,30.0986068652116,29.6270408643104,29.8718924417014,94087.5294554964,0.0,1.0
2018-02-13,66.37,66.42,65.8,65.8,23703,30.0940725767414,30.1167440190924,29.8356181339398,29.8356181339398,52275.0154864664,0.0,1.0
2018-02-14,67.31,67.34,65.97,65.97,50279,30.5202956929405,30.5338985583512,29.9127010379333,29.9127010379333,110886.195993927,0.0,1.0
2018-02-15,68.0,68.03,67.26,67.74,31484,30.8331615973846,30.8467644627952,30.4976242505895,30.7152700971593,69435.3705259211,0.0,1.0
2018-02-16,68.31,68.73,68.08,68.08,45615,30.9737245399609,31.1641646557095,30.8694359051462,30.8694359051462,100600.127891624,0.0,1.0
2018-02-20,67.91,68.34,67.71,67.82,27900,30.7923530011528,30.9873274053715,30.7016672317487,30.7515444049209,61531.1535279252,0.0,1.0
2018-02-21,67.36,68.46,67.36,67.78,42988,30.5429671352916,31.041738867014,30.5429671352916,30.7334072510401,94806.4956221665,0.0,1.0
2018-02-22,67.43,68.1591,67.43,67.57,23289,30.574707154583,30.9053021269455,30.574707154583,30.6381871931658,51361.9725631488,0.0,1.0
2018-02-23,68.42,68.46,67.73,67.92,43393,31.0236017131331,31.041738867014,30.7107358086891,30.796887289623,95699.6897862819,0.0,1.0
2018-02-26,69.29,69.3,68.76,68.96,49216,31.4180848100409,31.4226190985111,31.1777675211201,31.2684532905241,108541.836990336,0.0,1.0
2018-02-27,68.39,69.53,68.39,69.45,43339,31.0099988477225,31.5269077333257,31.0099988477225,31.4906334255641,95580.5972310665,0.0,1.0
2018-02-28,67.7,68.79,67.7,68.79,19653,30.6971329432785,31.1913703865307,30.6971329432785,31.1913703865307,43343.0738453159,0.0,1.0
2018-03-01,67.09,68.25,66.65,67.91,18092,30.4205413465961,30.9465188091397,30.2210326539071,30.7923530011528,39900.4168325169,0.0,1.0
2018-03-02,67.57,67.57,66.48,66.66,68015,30.6381871931658,30.6381871931658,30.1439497499136,30.2255669423773,150001.484129098,0.0,1.0
2018-03-05,68.23,68.43,67.13,67.14,52584,30.9374502321993,31.0281360016034,30.4386785004769,30.4432127889471,115969.68376747,0.0,1.0
2018-03-06,68.3,68.61,67.97,68.61,20410,30.9691902514907,31.109753194067,30.819558731974,31.109753194067,45012.5750360199,0.0,1.0
2018-03-07,68.46,68.53,67.69,67.69,18012,31.041738867014,31.0734788863054,30.6925986548083,30.6925986548083,39723.9834173831,0.0,1.0
2018-03-08,68.78,68.78,68.36,68.72,31732,31.1868360980605,31.1868360980605,30.9963959823119,31.1596303672393,69982.3141128359,0.0,1.0
2018-03-09,69.92,69.92,69.1,69.33,53404,31.7037449836637,31.7037449836637,31.331933329107,31.4362219639217,117778.126272592,0.0,1.0
2018-03-12,69.78,70.1,69.77,70.1,30094,31.6402649450808,31.7853621761273,31.6357306566106,31.7853621761273,66369.8399379708,0.0,1.0
2018-03-13,69.36,70.27,69.36,70.27,20433,31.4498248293323,31.8624450801208,31.4498248293323,31.8624450801208,45063.2996428708,0.0,1.0
2018-03-14,68.94,69.69,68.89,69.69,21353,31.2593847135837,31.599456348849,31.2367132712327,31.599456348849,47092.28391691,0.0,1.0
2018-03-15,68.9,69.25,68.8,69.2,24554,31.2412475597029,31.39994765616,31.1959046750009,31.377276213809,54151.8259399526,0.0,1.0
2018-03-16,69.11,69.3,68.97,68.97,19498,31.3364676175772,31.4226190985111,31.2729875789943,31.2729875789943,43001.2341034941,0.0,1.0
2018-03-19,68.25,68.88,67.79,68.88,40152,30.9465188091397,31.2321789827625,30.7379415395103,31.2321789827625,88551.9310556721,0.0,1.0
2018-03-20,68.22,68.39,68.16,68.36,16642,30.9329159437291,31.0099988477225,30.9057102129078,30.9963959823119,36702.5611832162,0.0,1.0
2018-03-21,68.13,68.67,67.99,68.17,44358,30.9683845084295,31.2138406604118,30.904747728286,30.9865664456134,97586.9612823165,0.168223,1.0
2018-03-22,66.46,67.61,66.44,67.52,56188,30.2092886310029,30.7320193250392,30.200197662411,30.6911099663755,123612.790940322,0.0,1.0
2018-03-23,64.96,66.54,64.96,66.37,76957,29.5274659866077,30.2456525053706,29.5274659866077,30.1683792723392,169304.291884287,0.0,1.0
2018-03-26,66.63,66.66,65.3,66.03,27692,30.2865618640344,30.3001983169223,29.6820124526706,30.0138328062763,60922.0012586208,0.0,1.0
2018-03-27,65.66,67.05,65.2,66.78,26503,29.8456498873255,30.477472204465,29.6365576097109,30.3547441284739,58306.2183792152,0.0,1.0
2018-03-28,65.54,66.04,65.28,65.59,49073,29.7911040757739,30.0183782905723,29.6729214840787,29.8138314972537,107959.893390304,0.0,1.0
2018-03-29,66.53,66.76,65.68,65.94,51822,30.2411070210747,30.3456531598819,29.8547408559174,29.9729234476126,114007.653807029,0.0,1.0
2018-04-02,64.41,66.21,64.24,66.09,76277,29.2774643503295,30.0956515236037,29.200191117298,30.0411057120521,167808.301675712,0.0,1.0
2018-04-03,65.55,65.7,64.77,65.21,74268,29.7956495600698,29.8638318245093,29.4411017849843,29.6411030940069,163388.530603613,0.0,1.0
2018-04-04,66.58,66.66,64.49,64.54,46737,30.2638344425545,30.3001983169223,29.3138282246972,29.3365556461771,102820.727026728,0.0,1.0
2018-04-05,66.98,67.16,66.66,66.98,28294,30.4456538143932,30.5274725317207,30.3001983169223,30.4456538143932,62246.3925903301,0.0,1.0
2018-04-06,65.57,66.78,65.08,66.51,25656,29.8047405286617,30.3547441284739,29.5820117981593,30.2320160524827,56442.830575299,0.0,1.0
2018-04-09,65.71,66.72,65.71,66.05,20877,29.8683773088053,30.3274712226981,29.8683773088053,30.0229237748682,45929.099388857,0.0,1.0
2018-04-10,66.73,66.95,66.36,66.48,34844,30.332016706994,30.4320173615053,30.1638337880432,30.2183795995948,76656.2982758699,0.0,1.0
2018-04-11,66.42,66.93,66.39,66.39,62366,30.191106693819,30.4229263929134,30.1774702409311,30.1774702409311,137204.301982347,0.0,1.0
2018-04-12,66.96,67.18,66.84,66.89,30940,30.4365628458013,30.5365635003126,30.3820170342497,30.4047444557295,68067.5544901679,0.0,1.0
2018-04-13,66.72,67.31,66.51,67.31,48903,30.3274712226981,30.5956547961602,30.2320160524827,30.5956547961602,107585.89583816,0.0,1.0
2018-04-16,67.36,67.53,66.91,66.91,19943,30.61838221764,30.6956554506715,30.4138354243215,30.4138354243215,43874.3128376671,0.0,1.0
2018-04-17,67.96,68.13,67.66,67.71,55038,30.8911112753981,30.9683845084295,30.7547467465191,30.7774741679989,121082.807499349,0.0,1.0
2018-04-18,68.15,68.35,68.06,68.14,50649,30.9774754770215,31.0683851629408,30.9365661183578,30.9729299927255,111427.070697237,0.0,1.0
2018-04-19,67.63,67.9,67.38,67.78,33947,30.7411102936311,30.8638383696223,30.6274731862319,30.8092925580707,74682.9111919112,0.0,1.0
2018-04-20,66.92,67.57,66.87,67.54,16889,30.4183809086174,30.7138373878553,30.3956534871376,30.7002009349674,37155.5568126841,0.0,1.0
2018-04-23,66.98,67.35,66.83,67.24,13856,30.4456538143932,30.613836733344,30.3774715499537,30.5638364060884,30483.0004853189,0.0,1.0
2018-04-24,66.19,67.33,65.83,67.33,42970,30.0865605550118,30.6047457647521,29.9229231203569,30.6047457647521,94533.3812683423,0.0,1.0
2018-04-25,66.42,66.63,65.69,66.12,20233,30.191106693819,30.2865618640344,29.8592863402134,30.05474216494,44512.3086619124,0.0,1.0
2018-04-26,67.13,67.29,66.61,66.75,15084,30.5138360788327,30.5865638275682,30.2774708954424,30.341107675586,33184.5828031575,0.0,1.0
2018-04-27,67.18,67.37,66.91,67.37,37064,30.5365635003126,30.622927701936,30.4138354243215,30.622927701936,81540.2663097474,0.0,1.0
2018-04-30,66.44,67.4,66.44,67.21,35681,30.200197662411,30.6365641548239,30.200197662411,30.5501999532005,78497.6862237776,0.0,1.0
2018-05-01,66.55,66.57,65.97,66.38,32360,30.2501979896666,30.2592889582585,29.9865599005005,30.1729247566352,71191.5340433689,0.0,1.0
2018-05-02,66.05,66.67,66.0,66.49,21293,30.0229237748682,30.3047438012182,30.0001963533884,30.2229250838908,46844.2933988089,0.0,1.0
2018-05-03,65.64,65.9,65.08,65.67,73698,29.8365589187335,29.9547415104287,29.5820117981593,29.8501953716214,162134.538811131,0.0,1.0
2018-05-04,66.56,66.7,65.53,65.53,18254,30.2547434739626,30.3183802541061,29.7865585914779,29.7865585914779,40158.5371578385,0.0,1.0
2018-05-07,66.68,66.92,66.51,66.84,36322,30.3092892855142,30.4183809086174,30.2320160524827,30.3820170342497,79907.8769939198,0.0,1.0
2018-05-08,66.56,66.6,66.37,66.45,12836,30.2547434739626,30.2729254111464,30.1683792723392,30.2047431467069,28239.0151724562,0.0,1.0
2018-05-09,67.34,67.4,66.78,66.93,49493,30.6092912490481,30.6365641548239,30.3547441284739,30.4229263929134,108883.887342659,0.0,1.0
2018-05-10,67.97,68.01,67.43,67.43,15913,30.8956567596941,30.9138386968779,30.6502006077118,30.6502006077118,35008.3708662586,0.0,1.0
2018-05-11,67.89,68.1,67.75,67.96,24076,30.8592928853263,30.9547480555416,30.7956561051828,30.8911112753981,52966.8533259626,0.0,1.0
2018-05-14,68.04,68.32,67.9,68.02,26162,30.9274751497658,31.0547487100529,30.8638383696223,30.9183841811739,57556.0232893269,0.0,1.0
2018-05-15,67.47,67.81,67.43,67.81,27089,30.6683825448957,30.8229290109586,30.6502006077118,30.8229290109586,59595.4099413108,0.0,1.0
2018-05-16,68.02,68.1,67.72,67.72,24127,30.9183841811739,30.9547480555416,30.7820196522949,30.7820196522949,53079.0525916057,0.0,1.0
2018-05-17,68.01,68.18,67.75,67.78,17581,30.9138386968779,30.9911119299094,30.7956561051828,30.8092925580707,38677.9468484694,0.0,1.0
2018-05-18,67.72,67.91,67.72,67.9,28941,30.7820196522949,30.8683838539182,30.7820196522949,30.8638383696223,63669.7832740772,0.0,1.0
2018-05-21,68.17,68.34,68.08,68.08,62669,30.9865664456134,31.0638396786449,30.9456570869497,30.9456570869497,137870.897619403,0.0,1.0
2018-05-22,68.07,68.53,68.03,68.46,18294,30.9411116026537,31.1502038802683,30.9229296654699,31.1183854901965,40246.5365818724,0.0,1.0
2018-05-23,68.19,68.2,67.7,67.8,21952,30.9956574142054,31.0002028985013,30.7729286837029,30.8183835266626,48294.0839097661,0.0,1.0
2018-05-24,68.18,68.22,67.635,68.15,30563,30.9911119299094,31.0092938670933,30.7433830357791,30.9774754770215,67238.159918649,0.0,1.0
2018-05-25,68.04,68.11,67.85,68.07,24068,30.9274751497658,30.9592935398376,30.8411109481424,30.9411116026537,52949.2534411559,0.0,1.0
2018-05-29,67.23,67.7,66.85,67.54,32324,30.5592909217924,30.7729286837029,30.3865625185456,30.7002009349674,71112.3345617385,0.0,1.0
2018-05-30,68.044,68.17,67.46,67.46,18688,30.9292933434842,30.9865664456134,30.6638370605997,30.6638370605997,41113.3309086056,0.0,1.0
2018-05-31,67.65,68.0,67.47,68.0,13366,30.7502012622231,30.909293212582,30.6683825448957,30.909293212582,29405.0075409045,0.0,1.0
2018-06-01,68.26,68.36,68.06,68.15,30905,31.0274758042771,31.0729306472368,30.9365661183578,30.9774754770215,67990.5549941384,0.0,1.0
2018-06-04,68.61,68.64,68.37,68.37,33441,31.186567754636,31.2002042075239,31.0774761315328,31.0774761315328,73569.7184778832,0.0,1.0
2018-06-05,68.67,68.71,68.38,68.68,33057,31.2138406604118,31.2320225975957,31.0820216158287,31.2183861447078,72724.9240071584,0.0,1.0
2018-06-06,69.2,69.2,68.59,68.87,14881,31.4547513280981,31.4547513280981,31.1774767860441,31.3047503463312,32737.9857261858,0.0,1.0
2018-06-07,69.14,69.31,68.99,69.31,14256,31.4274784223223,31.5047516553538,31.3592961578828,31.5047516553538,31362.9947256572,0.0,1.0
2018-06-08,69.41,69.41,69.02,69.14,22539,31.5502064983134,31.5502064983134,31.3729326107707,31.4274784223223,49585.4754574627,0.0,1.0
2018-06-11,69.41,69.67,69.41,69.54,16038,31.5502064983134,31.6683890900086,31.5502064983134,31.609297794161,35283.3690663644,0.0,1.0
2018-06-12,69.6,69.68,69.4,69.65,20054,31.6365706999368,31.6729345743046,31.5456610140175,31.6592981214167,44118.511239361,0.0,1.0
2018-06-13,69.3,69.62,69.28,69.61,22124,31.5002061710578,31.6456616685288,31.4911152024659,31.6411161842328,48672.4814331117,0.0,1.0
2018-06-14,69.41,69.54,69.3,69.41,14812,31.5502064983134,31.609297794161,31.5002061710578,31.5502064983134,32586.1867197275,0.0,1.0
2018-06-15,69.34,69.34,68.89,69.04,18004,31.5183881082417,31.5183881082417,31.3138413149231,31.3820235793626,39608.5407576271,0.0,1.0
2018-06-18,69.12,69.16,68.7,68.7,8165,31.4183874537304,31.4365693909142,31.2274771132997,31.2274771132997,17962.8824309056,0.0,1.0
2018-06-19,68.84,68.93,68.44,68.79,15883,31.2911138934433,31.332023252107,31.1092945216045,31.2683864719634,34942.3712982332,0.0,1.0
2018-06-20,68.83,68.97,68.69,68.76,21459,31.3875013424877,31.4513434198951,31.3236592650803,31.355580303784,47057.6792298095,0.222051,1.0
2018-06-21,68.52,68.79,68.32,68.67,24341,31.2461367425143,31.3692607489427,31.1549337747895,31.3145389683079,53377.6490112676,0.0,1.0
2018-06-22,68.45,68.74,68.45,68.74,33454,31.2142157038106,31.3464600070115,31.2142157038106,31.3464600070115,73361.6478379256,0.0,1.0
2018-06-25,67.63,68.21,67.15,68.09,41182,30.8402835361389,31.1047721425408,30.6213964135994,31.050050361906,90308.4647952847,0.0,1.0
2018-06-26,67.78,67.99,67.58,67.64,35530,30.9086857619325,31.0044488780436,30.8174827942077,30.8448436845252,77914.1312752287,0.0,1.0
2018-06-27,67.14,68.26,67.14,67.99,26062,30.6168362652132,31.127572884472,30.6168362652132,31.0044488780436,57151.6490091474,0.0,1.0
2018-06-28,67.55,67.73,66.94,66.94,24161,30.803802349049,30.8858850200013,30.5256332974884,30.5256332974884,52982.9250138137,0.0,1.0
2018-06-29,67.53,68.23,67.53,67.96,96990,30.7946820522765,31.1138924393133,30.7946820522765,30.9907684328848,212690.447294805,0.0,1.0
2018-07-02,67.52,67.53,66.96,67.18,54648,30.7901219038903,30.7946820522765,30.5347535942609,30.6350768587582,119838.205627039,0.0,1.0
2018-07-03,67.35,67.9,67.34,67.9,9589,30.7125993813242,30.9634075425674,30.708039232938,30.9634075425674,21027.8245088142,0.0,1.0
2018-07-05,67.84,67.84,67.47,67.83,26930,30.93604665225,30.93604665225,30.7673211619591,30.9314865038637,59055.0958413145,0.0,1.0
2018-07-06,68.64,68.67,67.89,67.89,22769,31.3008585231491,31.3145389683079,30.9588473941812,30.9588473941812,49930.392766836,0.0,1.0
2018-07-09,69.28,69.28,68.63,68.63,38832,31.5927080198685,31.5927080198685,31.2962983747629,31.2962983747629,85155.1237174127,0.0,1.0
2018-07-10,69.49,69.49,69.25,69.32,17649,31.6884711359795,31.6884711359795,31.5790275747098,31.6109486134134,38702.6879503662,0.0,1.0
2018-07-11,68.86,69.12,68.78,69.09,31815,31.4011817876464,31.5197456456887,31.3647006005565,31.5060652005299,69767.4665499971,0.0,1.0
2018-07-12,69.35,69.4,69.13,69.28,17228,31.6246290585722,31.6474298005034,31.5243057940749,31.5927080198685,37779.4723785431,0.0,1.0
2018-07-13,69.44,69.56,69.34,69.35,36591,31.6656703940483,31.7203921746832,31.6200689101859,31.6246290585722,80240.8099491104,0.0,1.0
2018-07-16,69.37,69.43,69.29,69.35,21217,31.6337493553446,31.6611102456621,31.5972681682547,31.6246290585722,46526.9947443436,0.0,1.0
2018-07-17,69.62,69.67,69.25,69.37,15182,31.7477530650006,31.7705538069318,31.5790275747098,31.6337493553446,33292.7762741492,0.0,1.0
2018-07-18,69.81,69.81,69.5,69.67,19397,31.8343958843392,31.8343958843392,31.6930312843658,31.7705538069318,42535.896547864,0.0,1.0
2018-07-19,69.55,69.69,69.51,69.55,13585,31.715832026297,31.7796741037043,31.697591432752,31.715832026297,29790.6972522932,0.0,1.0
2018-07-20,69.42,69.59,69.4,69.55,10170,31.6565500972758,31.7340726198419,31.6474298005034,31.715832026297,22301.9058561519,0.0,1.0
2018-07-23,69.5,69.54,69.21,69.21,18688,31.6930312843658,31.7112718779107,31.5607869811648,31.5607869811648,40981.1225801145,0.0,1.0
2018-07-24,69.63,70.0,69.37,69.79,30759,31.7523132133869,31.9210387036777,31.6337493553446,31.8252755875667,67451.7524316002,0.0,1.0
2018-07-25,70.11,70.18,69.44,69.44,21422,31.9712003359264,32.0031213746301,31.6656703940483,31.6656703940483,46976.5415192217,0.0,1.0
2018-07-26,69.93,70.15,69.83,69.83,41978,31.8891176649741,31.9894409294713,31.8435161811117,31.8435161811117,92054.0220284701,0.0,1.0
2018-07-27,69.55,70.06,69.36,69.93,14230,31.715832026297,31.9483995939952,31.6291892069584,31.8891176649741,31205.1249098368,0.0,1.0
2018-07-30,69.16,69.52,69.08,69.48,28501,31.5379862392336,31.7021515811382,31.5015050521437,31.6839109875933,62500.1591746493,0.0,1.0
2018-07-31,69.56,69.64,69.3,69.47,31715,31.7203921746832,31.7568733617731,31.601828316641,31.679350839207,69548.1754403004,0.0,1.0
2018-08-01,69.42,69.75,69.2,69.58,16299,31.6565500972758,31.8070349940217,31.5562268327786,31.7295124714557,35742.2579694611,0.0,1.0
2018-08-02,69.76,69.81,68.94,69.02,17108,31.811595142408,31.8343958843392,31.4376629747363,31.4741441618262,37516.3230469071,0.0,1.0
2018-08-03,70.13,70.13,69.84,69.96,18802,31.9803206326989,31.9803206326989,31.8480763294979,31.9027981101328,41231.1144451688,0.0,1.0
2018-08-06,70.35,70.42,70.0,70.0,23888,32.0806438971961,32.1125649358998,31.9210387036777,31.9210387036777,52384.2602843417,0.0,1.0
2018-08-07,70.73,70.87,70.6,70.69,22104,32.2539295358732,32.3177716132806,32.1946476068521,32.2356889423283,48472.1068873531,0.0,1.0
2018-08-08,70.81,71.01,70.66,71.0,50536,32.2904107229632,32.3816136906879,32.2220084971696,32.3770535423017,110820.955196311,0.0,1.0
2018-08-09,70.77,70.91,70.77,70.91,24032,32.2721701294182,32.3360122068256,32.2721701294182,32.3360122068256,52700.0394823049,0.0,1.0
2018-08-10,70.2,70.41,70.04,70.25,28041,32.0122416714025,32.1080047875136,31.9392792972227,32.0350424133337,61491.4200700447,0.0,1.0
2018-08-13,69.88,70.46,69.88,70.22,14717,31.8663169230429,32.1308055294448,31.8663169230429,32.021361968175,32273.0726140596,0.0,1.0
2018-08-14,70.49,70.56,70.1442,70.21,27132,32.1444859746035,32.1764070133072,31.9867960434073,32.0168018197888,59498.0638829018,0.0,1.0
2018-08-15,69.91,70.0,69.49,70.0,29492,31.8799973682016,31.9210387036777,31.6884711359795,31.9210387036777,64673.3340717433,0.0,1.0
2018-08-16,70.48,70.74,70.2,70.2,16350,32.1399258262172,32.2584896842595,32.0122416714025,32.0122416714025,35854.0964354064,0.0,1.0
2018-08-17,70.68,70.83,70.31,70.39,14062,32.231128793942,32.2995310197356,32.0624033036512,32.0988844907411,30836.7158455465,0.0,1.0
2018-08-20,70.97,71.06,70.79,70.93,29713,32.363373097143,32.4044144326191,32.2812904261907,32.345132503598,65157.967424173,0.0,1.0
2018-08-21,71.18,71.42,71.02,71.02,16267,32.459136213254,32.5685797745238,32.3861738390742,32.3861738390742,35672.0848143581,0.0,1.0
2018-08-22,71.16,71.22,71.01,71.08,18292,32.4500159164815,32.477376806799,32.3816136906879,32.4135347293916,40112.7297857158,0.0,1.0
2018-08-23,71.02,71.23,70.87,70.95,24435,32.3861738390742,32.4819369551852,32.3177716132806,32.3542528003705,53583.7826543825,0.0,1.0
2018-08-24,71.42,71.44,71.03,71.03,18170,32.5685797745238,32.5777000712962,32.3907339874604,32.3907339874604,39845.1946318858,0.0,1.0
2018-08-27,72.0,72.09,71.67,71.67,53274,32.8330683809257,32.8741097164018,32.6825834841798,32.6825834841798,116825.145779806,0.0,1.0
2018-08-28,72.01,72.09,71.87,72.01,46137,32.8376285293119,32.8741097164018,32.7737864519046,32.8376285293119,101174.339280755,0.0,1.0
2018-08-29,72.34,72.41,72.0,72.0,40995,32.9881134260578,33.0200344647615,32.8330683809257,32.8330683809257,89898.3904201519,0.0,1.0
2018-08-30,72.17,72.4,71.96,72.27,19126,32.9105909034918,33.0154743163753,32.8148277873807,32.9561923873541,41941.617640586,0.0,1.0
2018-08-31,72.15,72.23,71.9,72.07,15540,32.9014706067193,32.9379517938092,32.7874668970633,32.8649894196293,34077.8384468633,0.0,1.0
2018-09-04,72.07,72.08,71.74,72.08,25860,32.8649894196293,32.8695495680156,32.7145045228834,32.8695495680156,56708.6809675602,0.0,1.0
2018-09-05,71.74,71.87,71.5,71.84,23451,32.7145045228834,32.7737864519046,32.6050609616137,32.7601060067458,51425.9581349673,0.0,1.0
2018-09-06,71.44,71.89,71.25,71.72,29841,32.5777000712962,32.782906748677,32.4910572519577,32.705384226111,65438.6600445849,0.0,1.0
2018-09-07,71.27,71.55,71.19,71.27,16637,32.5001775487302,32.6278617035449,32.4636963616403,32.5001775487302,36483.4619202358,0.0,1.0
2018-09-10,71.48,71.67,71.42,71.49,54370,32.5959406648412,32.6825834841798,32.5685797745238,32.6005008132274,119228.576342082,0.0,1.0
2018-09-11,71.64,71.77,71.19,71.19,19506,32.668903039021,32.7281849680422,32.4636963616403,32.4636963616403,42774.9238574335,0.0,1.0
2018-09-12,71.73,71.77,71.42,71.54,13949,32.7099443744972,32.7281849680422,32.5685797745238,32.6233015551587,30588.9168915892,0.0,1.0
2018-09-13,71.98,72.03,71.82,71.82,22754,32.8239480841532,32.8467488260844,32.7509857099734,32.7509857099734,49897.4991003814,0.0,1.0
2018-09-14,72.11,72.13,71.89,71.94,12791,32.8832300131743,32.8923503099468,32.782906748677,32.8057074906082,28049.5258413017,0.0,1.0
2018-09-17,71.69,72.12,71.64,72.12,22871,32.6917037809522,32.8877901615606,32.668903039021,32.8877901615606,50154.0696987266,0.0,1.0
2018-09-18,72.15,72.26,71.86,71.99,26604,32.9014706067193,32.9516322389679,32.7692263035183,32.8285082325394,58340.2068237033,0.0,1.0
2018-09-19,72.19,72.3,72.15,72.26,21584,32.9197112002642,32.9698728325129,32.9014706067193,32.9516322389679,47331.7931169303,0.0,1.0
2018-09-20,72.68,72.79,72.52,72.6,43253,33.14315847119,33.1933201034386,33.0701960970101,33.1066772841001,94849.9836771027,0.0,1.0
2018-09-21,72.75,72.92,72.72,72.85,30680,33.1750795098936,33.2526020324597,33.1613990647349,33.220680993756,67278.51245494,0.0,1.0
2018-09-24,72.49,72.62,72.37,72.62,81948,33.0565156518514,33.1157975808725,33.0017938712165,33.1157975808725,179704.678574231,0.0,1.0
2018-09-25,72.47,72.67,72.46,72.61,42045,33.0473953550789,33.1385983228037,33.0428352066927,33.1112374324863,92200.9470719671,0.0,1.0
2018-09-26,72.0,72.58,72.0,72.37,11097,32.9458061933897,33.2112029655031,32.9458061933897,33.1151110307723,24251.463002909,0.247224,1.0
2018-09-27,72.19,72.46,72.14,72.15,14446,33.0327465152889,33.1562932885141,33.0098674832101,33.0144432896259,31570.3915058145,0.0,1.0
2018-09-28,72.23,72.32,72.08,72.08,30110,33.0510497409519,33.0922319986936,32.9824126447156,32.9824126447156,65802.6089048923,0.0,1.0
2018-10-01,72.35,72.68,72.21,72.52,25249,33.1059594179408,33.2569610296606,33.0418981281204,33.1837481270086,55179.3448103497,0.0,1.0
2018-10-02,72.25,72.46,72.14,72.3,41891,33.0602013537834,33.1562932885141,33.0098674832101,33.0830803858621,91548.8903897324,0.0,1.0
2018-10-03,72.34,72.6,72.25,72.6,21559,33.1013836115251,33.2203545783346,33.0602013537834,33.2203545783346,47115.1924736159,0.0,1.0
2018-10-04,71.83,72.33,71.45,72.33,31683,32.8680174843219,33.0968078051093,32.6941368405235,33.0968078051093,69240.2543319066,0.0,1.0
2018-10-05,71.41,71.83,71.16,71.83,13391,32.6758336148605,32.8680174843219,32.5614384544668,32.8680174843219,29264.7869759353,0.0,1.0
2018-10-08,71.35,71.46,70.87,71.1,15826,32.648378776366,32.6987126469392,32.4287400684101,32.5339836159723,34586.2533553247,0.0,1.0
2018-10-09,71.28,71.6,71.15,71.39,43015,32.6163481314558,32.7627739367597,32.556862648051,32.666682002029,94005.2880120871,0.0,1.0
2018-10-10,69.02,71.04,69.0,71.04,43197,31.5822158814966,32.5065287774778,31.5730642686651,32.5065287774778,94403.0321110805,0.0,1.0
2018-10-11,67.54,68.97,67.32,68.66,52395,30.9049965319658,31.5593368494178,30.8043287908193,31.4174868505296,114504.406960207,0.0,1.0
2018-10-12,68.33,68.5,67.37,68.5,31982,31.2664852388099,31.3442739478777,30.8272078228981,31.3442739478777,69893.6910659671,0.0,1.0
2018-10-15,67.91,68.49,67.91,68.03,102540,31.0743013693485,31.3396981414619,31.0743013693485,31.1292110463375,224091.64786143,0.0,1.0
2018-10-16,69.34,69.41,68.32,68.32,37476,31.7286416868005,31.7606723317108,31.2619094323942,31.2619094323942,81900.3178784374,0.0,1.0
2018-10-17,69.26,69.47,68.66,69.26,27731,31.6920352354745,31.7881271702053,31.4174868505296,31.6920352354745,60603.5253251934,0.0,1.0
2018-10-18,68.27,69.09,68.02,68.75,19861,31.2390304003154,31.6142465264068,31.1246352399217,31.4586691082714,43404.371154436,0.0,1.0
2018-10-19,68.21,68.88,68.08,68.88,27328,31.2115755618209,31.5181545916761,31.1520900784162,31.5181545916761,59722.8062488509,0.0,1.0
2018-10-22,67.8,68.38,67.8,68.18,22189,31.0239674987753,31.2893642708887,31.0239674987753,31.1978481425737,48491.9989701313,0.0,1.0
2018-10-23,67.37,67.59,66.25,66.72,33749,30.8272078228981,30.9278755640445,30.3147175043342,30.5297804058744,73755.3054776224,0.0,1.0
2018-10-24,64.98,67.22,64.98,67.22,29436,29.7335900895342,30.7585707266618,29.7335900895342,30.7585707266618,64329.6444943344,0.0,1.0
2018-10-25,66.46,66.7,65.37,65.53,38320,30.4108094390649,30.5206287930429,29.9120465397484,29.9852594424003,83744.8015023407,0.0,1.0
2018-10-26,65.29,66.11,64.68,65.23,45006,29.8754400884224,30.2506562145137,29.5963158970617,29.8479852499279,98356.4336225036,0.0,1.0
2018-10-29,65.13,66.75,64.24,66.15,29310,29.8022271857704,30.5435078251217,29.3949804147688,30.2689594401767,64054.2831950314,0.0,1.0
2018-10-30,66.3,66.3,65.11,65.11,34356,30.337596536413,30.337596536413,29.7930755729389,29.7930755729389,75081.8476099794,0.0,1.0
2018-10-31,67.12,67.59,67.01,67.06,29059,30.7128126625044,30.9278755640445,30.6624787919311,30.6853578240099,63505.7460035624,0.0,1.0
2018-11-01,67.75,67.82,67.12,67.18,66035,31.0010884666965,31.0331191116067,30.7128126625044,30.7402675009988,144313.360313337,0.0,1.0
2018-11-02,67.28,68.24,66.85,68.01,45032,30.7860255651563,31.2253029810682,30.5892658892791,31.120059433506,98413.2542080743,0.0,1.0
2018-11-05,67.69,67.9,67.22,67.53,20617,30.973633628202,31.0697255629327,30.7585707266618,30.90042072555,45056.5389502546,0.0,1.0
2018-11-06,68.09,68.11,67.54,67.62,19507,31.156665884832,31.1658174976635,30.9049965319658,30.9416029832918,42630.7370278224,0.0,1.0
2018-11-07,69.47,69.53,68.57,68.57,28499,31.7881271702053,31.8155820086998,31.3763045927879,31.3763045927879,62281.9180066598,0.0,1.0
2018-11-08,69.3,69.48,69.0,69.26,23701,31.7103384611375,31.792702976621,31.5730642686651,31.6920352354745,51796.3345617687,0.0,1.0
2018-11-09,68.62,68.91,68.22,68.83,23612,31.3991836248666,31.5318820109233,31.2161513682367,31.4952755595974,51601.8333265467,0.0,1.0
2018-11-12,67.08,67.97,67.03,67.96,11179,30.6945094368414,31.101756207843,30.6716304047626,31.0971804014272,24430.6663881697,0.0,1.0
2018-11-13,66.9,67.75,66.76,67.33,20553,30.6121449213579,31.0010884666965,30.5480836315374,30.8089045972351,44916.6728934657,0.0,1.0
2018-11-14,66.3,67.56,65.93,67.47,36743,30.337596536413,30.9141481447973,30.1682916990303,30.8729658870555,80298.4144467771,0.0,1.0
2018-11-15,66.81,67.03,65.5,66.11,39669,30.5709626636161,30.6716304047626,29.9715320231531,30.2506562145137,86692.9157305938,0.0,1.0
2018-11-16,67.08,67.25,66.55,66.55,24587,30.6945094368414,30.7722981459091,30.4519916968067,30.4519916968067,53732.6052854396,0.0,1.0
2018-11-19,65.74,66.85,65.49,66.85,18616,30.081351377131,30.5892658892791,29.9669562167373,30.5892658892791,40683.5392684649,0.0,1.0
2018-11-20,64.7,65.33,64.43,64.55,36310,29.6054675098932,29.8937433140854,29.481920736668,29.536830413657,79352.1331563149,0.0,1.0
2018-11-21,65.03,65.45,64.96,64.96,24971,29.7564691216129,29.9486529910743,29.7244384767027,29.7244384767027,54571.801626173,0.0,1.0
2018-11-23,64.53,64.83,64.435,64.57,7699,29.5276788008255,29.6649529932979,29.4842086398759,29.5459820264885,16825.4495502745,0.0,1.0
2018-11-26,65.59,65.59,64.91,64.91,17705,30.0127142808948,30.0127142808948,29.7015594446239,29.7015594446239,38692.6333663607,0.0,1.0
2018-11-27,65.65,65.65,65.3,65.33,46181,30.0401691193893,30.0401691193893,29.8800158948381,29.8937433140854,100924.287008862,0.0,1.0
2018-11-28,67.09,67.18,65.74,65.91,62303,30.6990852432571,30.7402675009988,30.081351377131,30.1591400861988,136157.420876835,0.0,1.0
2018-11-29,66.94,67.31,66.62,66.79,30807,30.6304481470209,30.7997529844036,30.4840223417169,30.5618110507847,67325.8376796087,0.0,1.0
2018-11-30,67.34,67.4,66.61,66.61,39300,30.8134804036508,30.8409352421453,30.4794465353012,30.4794465353012,85886.5004969204,0.0,1.0
2018-12-03,68.18,68.45,67.75,68.09,39553,31.1978481425737,31.3213949157989,31.0010884666965,31.156665884832,86439.4085026638,0.0,1.0
2018-12-04,65.78,67.97,65.72,67.77,50260,30.099654602794,31.101756207843,30.0721997642996,31.010240079528,109838.562722016,0.0,1.0
2018-12-06,65.79,65.84,63.95,64.88,83571,30.1042304092098,30.1271094412885,29.2622820287121,29.6878320253767,182636.659873489,0.0,1.0
2018-12-07,64.35,66.14,64.19,65.53,95088,29.445314285342,30.264383633761,29.37210138269,29.9852594424003,207805.993874075,0.0,1.0
2018-12-10,64.45,64.57,63.07,64.24,42150,29.4910723494995,29.5459820264885,28.8596110641262,29.3949804147688,92114.9108383,0.0,1.0
2018-12-11,64.31,65.28,64.0,65.06,79450,29.427011059679,29.8708642820066,29.2851610607908,29.7701965408601,173630.597060568,0.0,1.0
2018-12-12,64.63,65.55,64.63,65.12,47035,29.573436864983,29.9944110552318,29.573436864983,29.7976513793546,102790.624704138,0.0,1.0
2018-12-13,64.61,64.98,64.23,64.96,29642,29.5642852521515,29.7335900895342,29.390404608353,29.7244384767027,64779.8383646236,0.0,1.0
2018-12-14,63.41,64.26,63.21,63.85,64283,29.0151884822616,29.4041320276003,28.9236723539467,29.2165239645546,140484.527008741,0.0,1.0
2018-12-17,61.95,63.3599,61.58,62.9,77948,28.3471207455623,28.9922636921187,28.1778159081796,28.7818223550585,170348.115540304,0.0,1.0
2018-12-18,62.27,62.62,61.7,62.29,93857,28.4935465508663,28.6536997754175,28.2327255851686,28.5026981636978,205115.757688027,0.0,1.0
2018-12-19,61.23,62.92,60.6801,62.04,72499,28.0176626836284,28.79097396789,27.7660390888264,28.3883030033041,158439.832049014,0.0,1.0
2018-12-20,60.1,61.06,59.49,60.55,197179,27.5005965586489,27.9398739745607,27.2214723672882,27.7065078473575,430916.393930845,0.0,1.0
2018-12-21,58.78,60.86,58.58,59.73,196208,26.89659011177,27.8483578462458,26.8050739834551,27.3312917212662,428794.363600503,0.0,1.0
2018-12-24,57.18,58.65,57.1,58.08,74856,26.1644610852503,26.8371046283653,26.1278546339243,26.5762836626676,163590.836671691,0.0,1.0
2018-12-26,59.68,59.68,56.69,57.05,129727,27.4452558406955,27.4452558406955,26.0702338071218,26.2357882994584,282092.737810084,0.299058,1.0
2018-12-27,60.23,60.23,58.08,59.0,272745,27.6981863150987,27.6981863150987,26.7094580969771,27.1325417996152,593086.896128111,0.0,1.0
2018-12-28,60.07,60.98,59.86,60.49,92940,27.6246065407269,28.0430915074667,27.5280330868638,27.8177534484529,202099.016026496,0.0,1.0
2018-12-31,60.62,60.64,60.02,60.46,80486,27.8775370151301,27.8867344869265,27.6016128612357,27.8039572407582,175017.660898521,0.0,1.0
2019-01-02,60.77,61.0,59.38,59.79,35999,27.9465180536037,28.0522889792632,27.3072937637483,27.4958419355762,78280.2074234755,0.0,1.0
2019-01-03,59.41,60.47,59.37,60.47,48723,27.321089971443,27.8085559766565,27.3026950278501,27.8085559766565,105948.680415956,0.0,1.0
2019-01-04,61.49,61.58,60.01,60.01,51374,28.2776270382769,28.3190156613611,27.5970141253374,27.5970141253374,111713.308041158,0.0,1.0
2019-01-07,62.11,62.45,61.5,61.79,63806,28.5627486639678,28.719105684508,28.2822257741752,28.4155891152241,138746.823935728,0.0,1.0
2019-01-08,62.72,62.8,62.03,62.8,55051,28.8432715537604,28.8800614409464,28.5259587767819,28.8800614409464,119708.983551481,0.0,1.0
2019-01-09,63.2,63.37,62.88,63.05,37474,29.064010876876,29.142189387146,28.9168513281323,28.9950298384023,81487.6105721636,0.0,1.0
2019-01-10,63.44,63.53,62.63,62.63,26914,29.1743805384337,29.2157691615179,28.8018829306763,28.8018829306763,58524.7785381656,0.0,1.0
2019-01-11,63.49,63.52,63.04,63.24,47008,29.1973742179249,29.2111704256196,28.9904311025041,29.0824058204689,102219.394721041,0.0,1.0
2019-01-14,63.21,63.3,62.89,63.1,45024,29.0686096127742,29.1099982358583,28.9214500640305,29.0180235178935,97905.1656722288,0.0,1.0
2019-01-15,63.83,63.89,63.26,63.26,73754,29.3537312384651,29.3813236538545,29.0916032922654,29.0916032922654,160378.855476847,0.0,1.0
2019-01-16,64.04,64.22,63.84,63.84,145865,29.4503046923281,29.5330819384964,29.3583299743633,29.3583299743633,317184.990022647,0.0,1.0
2019-01-17,64.41,64.68,63.77,63.77,31289,29.620457920563,29.7446237898155,29.3261388230756,29.3261388230756,68038.2624537661,0.0,1.0
2019-01-18,65.28,65.42,64.74,64.99,35080,30.0205479437098,30.0849302462852,29.7722162052049,29.8871846026609,76281.8321735473,0.0,1.0
2019-01-22,64.42,65.12,64.039,65.12,58778,29.6250566564612,29.946968169338,29.4498448187383,29.946968169338,127813.384592268,0.0,1.0
2019-01-23,64.51,64.76,63.9,64.76,29906,29.6664452795454,29.7814136770014,29.3859223897527,29.7814136770014,65030.9142811317,0.0,1.0
2019-01-24,64.67,64.72,64.3,64.6,21982,29.7400250539172,29.7630187334084,29.5698718256823,29.7078339026295,47800.0922131959,0.0,1.0
2019-01-25,65.2,65.4,64.99,64.99,39168,29.9837580565239,30.0757327744887,29.8871846026609,29.8871846026609,85171.2315442844,0.0,1.0
2019-01-28,64.88,64.9,64.43,64.7,34846,29.8365985077802,29.8457959795767,29.6296553923595,29.7538212616119,75772.9966909757,0.0,1.0
2019-01-29,64.68,65.05,64.54,65.05,19173,29.7446237898155,29.9147770180503,29.6802414872401,29.9147770180503,41691.891911728,0.0,1.0
2019-01-30,65.63,65.76,64.9,65.23,19255,30.1815037001482,30.2412872668254,29.8457959795767,29.9975542642186,41870.2017816891,0.0,1.0
2019-01-31,66.22,66.34,65.52,65.52,21886,30.4528291181444,30.5080139489233,30.1309176052676,30.1309176052676,47591.339194705,0.0,1.0
2019-02-01,66.17,66.5,65.95,66.19,26972,30.4298354386532,30.5815937232951,30.3286632488919,30.4390329104497,58650.9001535038,0.0,1.0
2019-02-04,66.52,66.53,65.95,65.95,24718,30.5907911950916,30.5953899309898,30.3286632488919,30.3286632488919,53749.5532401864,0.0,1.0
2019-02-05,66.87,66.92,66.53,66.59,51945,30.75174695153,30.7747406310212,30.5953899309898,30.6229823463793,112954.953599057,0.0,1.0
2019-02-06,66.74,66.91,66.61,66.84,57159,30.6919633848529,30.7701418951229,30.6321798181757,30.7379507438353,124292.851915843,0.0,1.0
2019-02-07,66.03,66.42,65.66,66.16,34375,30.3654531360778,30.5448038361092,30.195299907843,30.4252367027549,74748.8021940047,0.0,1.0
2019-02-08,66.02,66.02,65.45,65.59,18486,30.3608544001796,30.3608544001796,30.0987264539799,30.1631087565553,40198.0031231526,0.0,1.0
2019-02-11,66.01,66.29,65.89,66.29,38464,30.3562556642814,30.4850202694321,30.3010708335025,30.4850202694321,83640.376075351,0.0,1.0
2019-02-12,66.76,66.86,66.48,66.53,28242,30.7011608566493,30.7471482156317,30.5723962514986,30.5953899309898,61412.5286272897,0.0,1.0
2019-02-13,67.03,67.21,66.9,66.9,29165,30.8253267259018,30.9081039720701,30.7655431592247,30.7655431592247,63419.6019196552,0.0,1.0
2019-02-14,66.85,67.14,66.55,66.62,24247,30.7425494797335,30.8759128207825,30.6045874027863,30.636778554074,52725.3587432154,0.0,1.0
2019-02-15,67.66,67.66,67.39,67.54,19663,31.1150470874909,31.1150470874909,30.9908812182385,31.0598622567121,42757.4021102753,0.0,1.0
2019-02-19,67.84,67.99,67.38,67.38,17417,31.1978243336592,31.2668053721328,30.9862824823402,30.9862824823402,37873.4512818322,0.0,1.0
2019-02-20,68.09,68.15,67.88,67.88,21825,31.3127927311152,31.3403851465047,31.2162192772522,31.2162192772522,47458.694047539,0.0,1.0
2019-02-21,67.68,68.09,67.49,68.09,24316,31.1242445592874,31.3127927311152,31.0368685772208,31.3127927311152,52875.3999752558,0.0,1.0
2019-02-22,68.19,68.19,67.91,67.99,20870,31.3587800900976,31.3587800900976,31.2300154849469,31.2668053721328,45382.0364156765,0.0,1.0
2019-02-25,68.19,68.714,68.19,68.63,24287,31.3587800900976,31.5997538511654,31.3587800900976,31.5611244696202,52812.3391675867,0.0,1.0
2019-02-26,68.14,68.38,68.06,68.06,14907,31.3357864106064,31.4461560721642,31.2989965234205,31.2989965234205,32415.429652539,0.0,1.0
2019-02-27,68.26,68.32,67.92,68.08,69803,31.3909712413853,31.4185636567748,31.2346142208452,31.308193995217,151787.364059581,0.0,1.0
2019-02-28,68.07,68.24,68.02,68.13,18179,31.3035952593188,31.3817737695888,31.2806015798276,31.3311876747082,39530.4283661035,0.0,1.0
2019-03-01,68.37,68.55,68.03,68.44,18516,31.441557336266,31.5243345824343,31.2852003157258,31.4737484875536,40263.2384414309,0.0,1.0
2019-03-04,67.95,68.72,67.46,68.72,23417,31.2484104285399,31.6025130927044,31.0230723695261,31.6025130927044,50920.5149375129,0.0,1.0
2019-03-05,67.96,68.07,67.78,67.78,31844,31.2530091644381,31.3035952593188,31.1702319182698,31.1702319182698,69245.1158419167,0.0,1.0
2019-03-06,67.36,67.93,67.36,67.93,27324,30.9770850105437,31.2392129567434,30.9770850105437,31.2392129567434,59416.3278879705,0.0,1.0
2019-03-07,66.9,67.4,66.68,67.4,47026,30.7655431592247,30.9954799541367,30.6643709694634,30.9954799541367,102258.535912008,0.0,1.0
2019-03-08,66.66,66.66,66.16,66.16,21405,30.6551734976669,30.6551734976669,30.4252367027549,30.4252367027549,46545.3995916414,0.0,1.0
2019-03-11,67.52,67.63,66.65,66.65,36808,31.0506647849156,31.1012508797962,30.6505747617687,30.6505747617687,80039.3865063831,0.0,1.0
2019-03-12,67.87,68.0,67.78,67.91,62310,31.211620541354,31.2714041080311,31.1702319182698,31.2300154849469,135493.756064245,0.0,1.0
2019-03-13,68.24,68.59,68.04,68.04,19542,31.3817737695888,31.5427295260272,31.289799051624,31.289799051624,42494.2863265525,0.0,1.0
2019-03-14,68.26,68.41,68.2,68.35,23315,31.3909712413853,31.4599522798589,31.3633788259959,31.4323598644695,50698.7148553664,0.0,1.0
2019-03-15,68.55,68.7899,68.33,68.33,27531,31.5243345824343,31.6346582566331,31.423162392673,31.423162392673,59866.4515840914,0.0,1.0
2019-03-18,68.86,68.91,68.58,68.58,9439,31.6668953952797,31.6898890747709,31.538130790129,31.538130790129,20525.2056409952,0.0,1.0
2019-03-19,68.79,69.26,68.57,69.03,22725,31.634704243992,31.8508448312093,31.5335320542308,31.7450739055498,49415.7535958911,0.0,1.0
2019-03-20,68.28,68.75,68.12,68.6,32960,31.4908829176369,31.7076479289329,31.4170905733659,31.6384676061788,71465.4081273654,0.197259,1.0
2019-03-21,68.98,69.06,67.91,67.91,17528,31.8137244238224,31.8506205959579,31.3202381215103,31.3202381215103,38005.0265065674,0.0,1.0
2019-03-22,67.75,68.79,67.69,68.69,33338,31.2464457772393,31.7260960150006,31.2187736481377,31.6799757998313,72285.0053443601,0.0,1.0
2019-03-25,67.61,67.85,67.31,67.55,39259,31.1818774760022,31.2925659924087,31.0435168304941,31.1542053469006,85123.1934973373,0.0,1.0
2019-03-26,68.17,68.4,67.88,68.0,26324,31.4401506809506,31.5462271758401,31.3064020569595,31.3617463151627,57076.9236512369,0.0,1.0
2019-03-27,67.81,68.33,67.42,68.27,26637,31.2741179063409,31.5139430252216,31.0942490671804,31.48627089612,57755.5848388542,0.0,1.0
2019-03-28,68.13,68.14,67.77,68.0,21217,31.4217025948829,31.4263146163998,31.2556698202732,31.3617463151627,46003.6882353856,0.0,1.0
2019-03-29,68.4,68.48,68.28,68.28,65252,31.5462271758401,31.5831233479756,31.4908829176369,31.4908829176369,141482.427522052,0.0,1.0
2019-04-01,69.41,69.41,68.98,69.0,18741,32.0120413490506,32.0120413490506,31.8137244238224,31.8229484668563,40635.1096394101,0.0,1.0
2019-04-02,69.29,69.34,69.14,69.18,18682,31.9566970908474,31.9797571984321,31.8875167680934,31.9059648541611,40507.1830896675,0.0,1.0
2019-04-03,69.37,69.77,69.25,69.54,26246,31.9935932629829,32.1780741236603,31.9382490047797,32.0719976287708,56907.800415984,0.0,1.0
2019-04-04,69.5,69.58,69.27,69.55,32173,32.053549542703,32.0904457148385,31.9474730478135,32.0766096502877,69758.9980485962,0.0,1.0
2019-04-05,69.86,69.88,69.71,69.77,29309,32.2195823173127,32.2288063603466,32.1504019945587,32.1780741236603,63549.1397695678,0.0,1.0
2019-04-08,69.96,69.97,69.64,69.75,27220,32.2657025324821,32.270314553999,32.1181178439401,32.1688500806264,59019.672610039,0.0,1.0
2019-04-09,69.53,69.78,69.45,69.63,24454,32.0673856072539,32.1826861451772,32.0304894351184,32.1135058224232,53022.3024983796,0.0,1.0
2019-04-10,70.0,70.0,69.57,69.57,21599,32.2841506185498,32.2841506185498,32.0858336933216,32.0858336933216,46831.9584388036,0.0,1.0
2019-04-11,69.9,70.04,69.81,69.98,27654,32.2380304033805,32.3025987046176,32.1965222097281,32.274926575516,59960.6916369588,0.0,1.0
2019-04-12,70.47,70.47,70.22,70.43,15390,32.5009156298458,32.5009156298458,32.3856150919224,32.4824675437781,33369.3152633542,0.0,1.0
2019-04-15,70.3,70.5,70.15,70.37,27542,32.4225112640579,32.5147516943966,32.3533309413039,32.4547954146765,59717.8480171086,0.0,1.0
2019-04-16,70.25,70.45,70.18,70.4,55615,32.3994511564732,32.4916915868119,32.3671670058547,32.4686314792273,120587.0349819,0.0,1.0
2019-04-17,70.2,70.63,70.08,70.63,30828,32.3763910488885,32.5747079741168,32.3210467906853,32.5747079741168,66842.7063637871,0.0,1.0
2019-04-18,70.31,70.36,70.02,70.26,17639,32.4271232855748,32.4501833931595,32.2933746615837,32.4040631779902,38245.7018798119,0.0,1.0
2019-04-22,70.31,70.37,70.02,70.02,15789,32.4271232855748,32.4547954146765,32.2933746615837,32.2933746615837,34234.4456590708,0.0,1.0
2019-04-23,71.0,71.1,70.43,70.43,29941,32.7453527702434,32.7914729854128,32.4824675437781,32.4824675437781,64919.4716244371,0.0,1.0
2019-04-24,70.78,71.07,70.67,70.89,13021,32.6438882968708,32.7776369208619,32.5931560601845,32.6946205335571,28232.7390541998,0.0,1.0
2019-04-25,70.71,70.98,70.51,70.86,27164,32.6116041462523,32.7361287272095,32.5193637159136,32.6807844690063,58898.2508001138,0.0,1.0
2019-04-26,71.06,71.12,70.65,70.65,14022,32.773024899345,32.8006970284466,32.5839320171507,32.5839320171507,30403.1539066116,0.0,1.0
2019-04-29,71.18,71.44,71.05,71.05,23758,32.8283691575482,32.9482817169886,32.7684128778281,32.7684128778281,51513.2028607388,0.0,1.0
2019-04-30,71.34,71.34,70.76,71.04,17684,32.9021615018192,32.9021615018192,32.6346642538369,32.7638008563111,38343.2729770731,0.0,1.0
2019-05-01,70.66,71.5,70.66,71.5,15176,32.5885440386676,32.9759538460902,32.5885440386676,32.9759538460902,32905.3104897117,0.0,1.0
2019-05-02,70.55,70.91,70.3,70.71,13166,32.5378118019813,32.703844576591,32.4225112640579,32.6116041462523,28547.1348120416,0.0,1.0
2019-05-03,71.13,71.22,70.83,70.93,54559,32.8053090499636,32.846817243616,32.6669484044555,32.7130686196249,118297.366566169,0.0,1.0
2019-05-06,70.86,71.0,69.89,69.89,17407,32.6807844690063,32.7453527702434,32.2334183818635,32.2334183818635,37742.6686672649,0.0,1.0
2019-05-07,69.71,70.35,69.36,70.17,25016,32.1504019945587,32.4455713716426,31.9889812414659,32.3625549843377,54240.8570908426,0.0,1.0
2019-05-08,69.62,70.12,69.52,69.52,15310,32.1088938009063,32.3394948767531,32.0627735857369,32.0627735857369,33195.8555348897,0.0,1.0
2019-05-09,69.55,69.66,68.72,69.0,29541,32.0766096502877,32.127341886974,31.6938118643821,31.8229484668563,64052.1729821148,0.0,1.0
2019-05-10,69.81,70.01,68.5,69.33,84653,32.1965222097281,32.2887626400668,31.5923473910095,31.9751451769151,183548.579921294,0.0,1.0
2019-05-13,68.15,68.77,67.91,68.6,119501,31.4309266379167,31.7168719719667,31.3202381215103,31.6384676061788,259107.637640422,0.0,1.0
2019-05-14,68.77,69.19,68.32,68.33,40255,31.7168719719667,31.910576875678,31.5093310037046,31.5139430252216,87282.7671167202,0.0,1.0
2019-05-15,69.13,69.28,68.37,68.37,13260,31.8829047465764,31.9520850693305,31.5323911112893,31.5323911112893,28750.9499929874,0.0,1.0
2019-05-16,69.68,69.96,69.55,69.74,11453,32.1365659300079,32.2657025324821,32.0766096502877,32.1642380591095,24832.928376296,0.0,1.0
2019-05-17,69.16,69.81,69.14,69.18,19650,31.8967408111272,32.1965222097281,31.8875167680934,31.9059648541611,42606.0458040877,0.0,1.0
2019-05-20,68.74,69.08,68.51,68.82,25819,31.7030359074159,31.8598446389917,31.5969594125264,31.7399320795514,55981.9591153049,0.0,1.0
2019-05-21,69.34,69.5,69.07,69.07,44195,31.9797571984321,32.053549542703,31.8552326174748,31.8552326174748,95825.6587435956,0.0,1.0
2019-05-22,69.04,69.33,68.98,69.12,15328,31.841396552924,31.9751451769151,31.8137244238224,31.8782927250595,33234.8839737942,0.0,1.0
2019-05-23,68.19,68.52,67.86,68.52,17914,31.4493747239845,31.6015714340433,31.2971780139256,31.6015714340433,38841.9696964085,0.0,1.0
2019-05-24,68.28,68.67,68.12,68.5,17617,31.4908829176369,31.6707517567974,31.4170905733659,31.5923473910095,38198.0004544841,0.0,1.0
2019-05-28,67.69,68.52,67.69,68.28,14268,31.2187736481377,31.6015714340433,31.2187736481377,31.4908829176369,30936.5425716398,0.0,1.0
2019-05-29,67.3,67.39,66.82,67.23,13540,31.0389048089772,31.0804130026296,30.8175277761643,31.0066206583586,29358.0590426131,0.0,1.0
2019-05-30,67.22,67.56,67.02,67.3,16331,31.0020086368417,31.1588173684175,30.909768206503,31.0389048089772,35409.6353194176,0.0,1.0
2019-05-31,66.51,66.88,66.42,66.5,14107,30.6745551091393,30.8451999052659,30.6330469154869,30.6699430876223,30587.4548681051,0.0,1.0
2019-06-03,66.41,66.82,66.06,66.45,16733,30.6284348939699,30.8175277761643,30.4670141408772,30.6468829800377,36281.2704549516,0.0,1.0
2019-06-04,67.76,67.76,66.93,66.9656,14007,31.2510577987562,31.2510577987562,30.8682600128506,30.8846788094509,30370.6302075245,0.0,1.0
2019-06-05,68.26,68.32,67.67,68.08,29276,31.481658874603,31.5093310037046,31.2095496051038,31.3986424872982,63477.5876315762,0.0,1.0
2019-06-06,68.61,68.7,68.19,68.44,30947,31.6430796276958,31.6845878213482,31.4493747239845,31.5646752619079,67100.7277098779,0.0,1.0
2019-06-07,69.24,69.5199,68.77,68.77,12668,31.9336369832627,32.0627274655218,31.7168719719667,31.7168719719667,27467.3480023503,0.0,1.0
2019-06-10,69.51,69.935,69.4701,69.54,11406,32.05816156422,32.2541724786898,32.0397595983674,32.0719976287708,24731.0207858231,0.0,1.0
2019-06-11,69.43,70.0,69.32,69.91,12077,32.0212653920845,32.2841506185498,31.9705331553982,32.2426424248974,26185.9142583189,0.0,1.0
2019-06-12,69.27,69.46,69.26,69.35,14071,31.9474730478135,32.0351014566353,31.9428610262966,31.984369219949,30509.3979902961,0.0,1.0
2019-06-13,69.5,69.63,69.45,69.57,9458,32.053549542703,32.1135058224232,32.0304894351184,32.0858336933216,20507.2763977131,0.0,1.0
2019-06-14,69.43,69.67,69.36,69.5,29145,32.0212653920845,32.131953908491,31.9889812414659,32.053549542703,63193.5473262156,0.0,1.0
2019-06-17,69.5,69.74,69.39,69.39,21258,32.053549542703,32.1642380591095,32.0028173060168,32.0028173060168,46092.5863462238,0.0,1.0
2019-06-18,70.34,70.57,70.04,70.04,13455,32.4409593501256,32.5470358450152,32.3025987046176,32.3025987046176,29173.7580811196,0.0,1.0
2019-06-19,70.53,70.6578,70.289,70.3016,21836,32.5285877589474,32.5875293939339,32.4174380403893,32.4232491875006,47345.8328843796,0.0,1.0
2019-06-20,71.23,71.2506,70.63,71.16,21646,32.8514292651329,32.8609300294578,32.5747079741168,32.8191451145144,46933.8660292765,0.0,1.0
2019-06-21,70.94,71.26,70.93,71.23,23441,32.7176806411418,32.8652653296837,32.7130686196249,32.8514292651329,50825.8686866982,0.0,1.0
2019-06-24,70.76,71.08,70.76,70.99,12632,32.6346642538369,32.7822489423789,32.6346642538369,32.7407407487265,27389.2911245413,0.0,1.0
2019-06-25,69.8,70.43,69.8,70.43,15043,32.3335937952221,32.6254299569842,32.3335937952221,32.6254299569842,32474.008507992,0.307205,1.0
2019-06-26,69.67,70.16,69.67,69.98,29431,32.2733736348586,32.500357316229,32.2733736348586,32.4169755557256,63534.0387155959,0.0,1.0
2019-06-27,69.97,70.06,69.82,69.82,28422,32.4123432356976,32.4540341159493,32.3428584352781,32.3428584352781,61355.8645093497,0.0,1.0
2019-06-28,70.45,70.52,70.13,70.26,15041,32.6346945970401,32.6671208372359,32.4864603561451,32.5466805165087,32469.6910169984,0.0,1.0
2019-07-01,71.0,71.32,70.71,71.18,12634,32.8894721985784,33.0377064394734,32.7551349177673,32.9728539590818,27273.5906062601,0.0,1.0
2019-07-02,71.13,71.14,70.78,71.1,16275,32.949692358942,32.95432467897,32.7875611579631,32.9357953988581,35133.5829600192,0.0,1.0
2019-07-03,71.73,71.73,71.26,71.26,8310,33.2276315606201,33.2276315606201,33.0099125193056,33.0099125193056,17939.1750782034,0.0,1.0
2019-07-05,71.65,71.66,71.3,71.36,8304,33.1905730003964,33.1952053204243,33.0284417994175,33.0562357195853,17926.2226052227,0.0,1.0
2019-07-08,71.27,71.35,71.22,71.23,9401,33.0145448393336,33.0516033995573,32.9913832391937,32.9960155592217,20294.3664151853,0.0,1.0
2019-07-09,71.53,71.53,70.91,70.91,23561,33.1349851600607,33.1349851600607,32.8477813183267,32.8477813183267,50862.2026495247,0.0,1.0
2019-07-10,71.67,71.83,71.47,71.73,11993,33.1998376404523,33.2739547608998,33.1071912398929,33.2276315606201,25889.8347428271,0.0,1.0
2019-07-11,71.88,71.93,71.66,71.8,34261,33.2971163610396,33.3202779611795,33.1952053204243,33.2600578008159,73960.7794650212,0.0,1.0
2019-07-12,72.32,72.32,72.02,72.03,41142,33.5009384422703,33.5009384422703,33.3619688414312,33.3666011614592,88815.1072283324,0.0,1.0
2019-07-15,72.1,72.21,72.02,72.02,18655,33.399027401655,33.4499829219626,33.3619688414312,33.3619688414312,40271.3972423446,0.0,1.0
2019-07-16,71.95,72.25,71.95,72.11,15551,33.3295426012354,33.4685122020745,33.3295426012354,33.4036597216829,33570.6512203539,0.0,1.0
2019-07-17,71.36,71.89,71.36,71.89,16842,33.0562357195853,33.3017486810676,33.0562357195853,33.3017486810676,36357.5916566908,0.0,1.0
2019-07-18,71.64,71.68,71.2,71.36,14196,33.1859406803684,33.2044699604803,32.9821185991378,33.0562357195853,30645.5510722232,0.0,1.0
2019-07-19,71.22,71.88,71.22,71.85,42880,32.9913832391937,33.2971163610396,32.9913832391937,33.2832194009557,92567.0069017281,0.0,1.0
2019-07-22,71.35,71.48,71.22,71.33,12410,33.0516033995573,33.1118235599209,32.9913832391937,33.0423387595014,26790.0316149824,0.0,1.0
2019-07-23,71.78,71.79,71.4,71.53,17023,33.25079316076,33.2554254807879,33.0747649996972,33.1349851600607,36748.3245916072,0.0,1.0
2019-07-24,72.26,72.28,71.55,71.55,24802,33.4731445221025,33.4824091621584,33.1442498001167,33.1442498001167,53541.2058110228,0.0,1.0
2019-07-25,71.94,72.26,71.8,72.26,64720,33.3249102812075,33.4731445221025,33.2600578008159,33.4731445221025,139714.008551302,0.0,1.0
2019-07-26,72.29,72.42,72.06,72.06,20294,33.4870414821864,33.54726164255,33.3804981215431,33.3804981215431,43809.5811115594,0.0,1.0
2019-07-29,72.32,72.32,72.11,72.11,36593,33.5009384422703,33.5009384422703,33.4036597216829,33.4036597216829,78994.9739635012,0.0,1.0
2019-07-30,72.16,72.25,71.98,72.0,129520,33.4268213218228,33.4685122020745,33.3434395613193,33.3527042013753,279600.716742346,0.0,1.0
2019-07-31,71.53,72.35,71.21,72.16,29391,33.1349851600607,33.5148354023542,32.9867509191657,33.4268213218228,63447.6888957251,0.0,1.0
2019-08-01,70.57,72.0,70.38,71.54,49256,32.6902824373757,33.3527042013753,32.6022683568443,33.1396174800887,106331.168189168,0.0,1.0
2019-08-02,70.02,70.51,69.7,70.51,35654,32.4355048358375,32.6624885172079,32.2872705949425,32.6624885172079,76967.9119420291,0.0,1.0
2019-08-05,67.98,68.96,67.49,68.89,24144,31.4905115501318,31.9444789128728,31.2635278687614,31.912052672677,52120.7512741447,0.0,1.0
2019-08-06,68.71,68.76,67.96,68.38,95296,31.8286709121735,31.8518325123134,31.4812469100759,31.6758043512506,205719.810860706,0.0,1.0
2019-08-07,68.83,68.86,67.43,67.83,41326,31.8842587525092,31.8981557125931,31.2357339485935,31.4210267497123,89212.3163997391,0.0,1.0
2019-08-08,70.08,70.08,69.05,69.05,52944,32.4632987560053,32.4632987560053,31.9861697931245,31.9861697931245,114292.621581275,0.0,1.0
2019-08-09,69.66,70.07,69.42,69.97,31661,32.2687413148306,32.4586664359773,32.1575656341593,32.4123432356976,68348.0411734051,0.0,1.0
2019-08-12,68.85,69.22,68.65,69.08,10836,31.8935233925651,32.0649192336,31.8008769920057,32.0000667532084,23392.166203058,0.0,1.0
2019-08-13,69.85,70.16,68.62,68.62,110620,32.356755395362,32.500357316229,31.7869800319218,31.7869800319218,238800.426853292,0.0,1.0
2019-08-14,67.76,68.89,67.73,68.87,36257,31.3886005095165,31.912052672677,31.3747035494326,31.902788032621,78269.6354765848,0.0,1.0
2019-08-15,67.77,68.05,67.33,67.88,46428,31.3932328295445,31.5229377903276,31.1894107483139,31.4441883498521,100226.235924287,0.0,1.0
2019-08-16,68.66,68.8439,68.14,68.14,28667,31.8055093120337,31.8906976773481,31.5646286705793,31.5646286705793,61884.7571560597,0.0,1.0
2019-08-19,69.43,69.67,69.39,69.41,12055,32.1621979541873,32.2733736348586,32.1436686740754,32.1529333141314,26023.6769636271,0.0,1.0
2019-08-20,68.94,69.53,68.94,69.35,28123,31.9352142728168,32.208521154467,31.9352142728168,32.1251393939635,60710.3996058139,0.0,1.0
2019-08-21,69.55,69.69,69.47,69.52,23907,32.2177857945229,32.2826382749145,32.1807272342992,32.203888834439,51609.1285914089,0.0,1.0
2019-08-22,69.54,69.95,69.23,69.69,23355,32.213153474495,32.4030785956417,32.0695515536279,32.2826382749145,50417.5010771888,0.0,1.0
2019-08-23,67.75,69.49,67.42,69.24,25208,31.3839681894885,32.1899918743551,31.2311016285656,32.0741838736559,54417.6564827137,0.0,1.0
2019-08-26,68.44,68.44,67.96,68.31,11570,31.7035982714184,31.7035982714184,31.4812469100759,31.6433781110548,24976.6853976911,0.0,1.0
2019-08-27,67.99,68.83,67.92,68.82,30599,31.4951438701598,31.8842587525092,31.462717629964,31.8796264324812,66055.4534558297,0.0,1.0
2019-08-28,68.47,68.47,67.7,67.7,42806,31.7174952315023,31.7174952315023,31.3608065893487,31.3608065893487,92407.2597349667,0.0,1.0
2019-08-29,69.3,69.51,69.03,69.03,38341,32.1019777938237,32.199256514411,31.9769051530685,31.9769051530685,82768.4610918647,0.0,1.0
2019-08-30,69.35,69.69,69.18,69.56,15200,32.1251393939635,32.2826382749145,32.0463899534881,32.2224181145509,32812.9315509857,0.0,1.0
2019-09-03,68.86,69.0,68.54,68.77,33200,31.8981557125931,31.9630081929846,31.7499214716981,31.8564648323414,71670.3504929424,0.0,1.0
2019-09-04,69.57,69.57,69.39,69.39,11734,32.2270504345789,32.2270504345789,32.1436686740754,32.1436686740754,25330.7196591622,0.0,1.0
2019-09-05,70.57,70.73,70.23,70.23,28300,32.6902824373757,32.7643995578232,32.5327835564248,32.5327835564248,61092.4975587432,0.0,1.0
2019-09-06,70.66,70.87,70.56,70.59,33365,32.7319733176275,32.8292520382148,32.6856501173478,32.6995470774317,72026.5434999103,0.0,1.0
2019-09-09,70.95,71.01,70.78,70.85,10972,32.8663105984386,32.8941045186064,32.7875611579631,32.8199873981589,23685.7555906194,0.0,1.0
2019-09-10,71.35,71.35,70.69,70.74,20799,33.0516033995573,33.0516033995573,32.7458702777114,32.7690318778512,44899.747587431,0.0,1.0
2019-09-11,71.68,71.68,71.09,71.35,29587,33.2044699604803,33.2044699604803,32.9311630788301,33.0516033995573,63870.803013093,0.0,1.0
2019-09-12,71.82,72.01,71.6,71.87,30169,33.2693224408718,33.3573365214032,33.1674114002565,33.2924840410117,65127.1928922164,0.0,1.0
2019-09-13,71.85,72.06,71.7,71.87,19128,33.2832194009557,33.3804981215431,33.2137346005362,33.2924840410117,41292.4838623194,0.0,1.0
2019-09-16,71.78,71.82,71.61,71.72,15633,33.25079316076,33.2693224408718,33.1720437202845,33.2229992405922,33747.6683510894,0.0,1.0
2019-09-17,71.88,71.9,71.54,71.6,34043,33.2971163610396,33.3063810010956,33.1396174800887,33.1674114002565,73490.1729467242,0.0,1.0
2019-09-18,71.92,71.92,71.31,71.68,13238,33.3156456411515,33.3156456411515,33.0330741194454,33.2044699604803,28577.4728863124,0.0,1.0
2019-09-19,71.97,72.23,71.83,71.93,13893,33.3388072412914,33.4592475620186,33.2739547608998,33.3202779611795,29991.4511867003,0.0,1.0
2019-09-20,71.66,72.11,71.61,72.11,11300,33.1952053204243,33.4036597216829,33.1720437202845,33.4036597216829,24393.8241135618,0.0,1.0
2019-09-23,71.58,71.73,71.28,71.28,7050,33.1581467602006,33.2276315606201,33.0191771593615,33.0191771593615,15219.1557522664,0.0,1.0
2019-09-24,70.95,71.9,70.78,71.74,23651,32.8663105984386,33.3063810010956,32.7875611579631,33.2322638806481,51056.4897442343,0.0,1.0
2019-09-25,71.01,71.15,70.37,70.59,16122,33.0173399812384,33.0824354269133,32.7197608010104,32.8220536442138,34673.3934547886,0.266034,1.0
2019-09-26,70.76,71.04,70.53,70.98,13326,32.9010981139619,33.0312890053116,32.7941555960674,33.0033909571653,28660.0695433886,0.0,1.0
2019-09-27,70.45,71.16,70.16,71.16,18107,32.7569581985389,33.0870851016044,32.6221176324981,33.0870851016044,38942.5093217874,0.0,1.0
2019-09-30,70.93,71.04,70.58,70.58,11938,32.9801425837099,33.0312890053116,32.8174039695227,32.8174039695227,25674.9144686308,0.0,1.0
2019-10-01,69.98,71.25,69.94,71.17,9445,32.5384234880589,33.1289321738239,32.5198247892947,33.0917347762954,20313.2490497753,0.0,1.0
2019-10-02,68.77,69.68,68.63,69.68,12751,31.9758128504403,32.3989332473271,31.9107174047654,32.3989332473271,27423.4238892202,0.0,1.0
2019-10-03,69.25,69.28,68.09,68.76,16272,32.1989972356113,32.2129462596845,31.659634971448,31.9711631757493,34995.9966689195,0.0,1.0
2019-10-04,70.18,70.18,69.48,69.67,16500,32.6314169818802,32.6314169818802,32.3059397535058,32.394283572636,35486.3535543984,0.0,1.0
2019-10-07,69.86,70.37,69.86,69.93,18981,32.4826273917662,32.7197608010104,32.4826273917662,32.5151751146036,40822.2107161233,0.0,1.0
2019-10-08,68.79,69.47,68.79,69.25,20232,31.9851121998224,32.3012900788147,31.9851121998224,32.1989972356113,43512.7215219751,0.0,1.0
2019-10-09,69.43,69.63,69.31,69.31,10591,32.2826913800505,32.3756848738717,32.2268952837577,32.2268952837577,22777.9376057353,0.0,1.0
2019-10-10,69.81,70.13,69.35,69.35,32000,32.4593790183109,32.6081686084249,32.245493982522,32.245493982522,68822.0190145907,0.0,1.0
2019-10-11,70.74,71.12,70.53,70.91,11200,32.8917987645797,33.0684864028401,32.7941555960674,32.9708432343278,24087.7066551068,0.0,1.0
2019-10-14,70.61,70.66,70.43,70.48,9600,32.8313529935959,32.8546013670512,32.7476588491568,32.7709072226121,20646.6057043772,0.0,1.0
2019-10-15,71.16,71.35,70.85,70.86,19000,33.0870851016044,33.1754289207346,32.9429451861814,32.9475948608725,40863.0737899133,0.0,1.0
2019-10-16,70.97,71.15,70.94,71.0,8872,32.9987412824742,33.0824354269133,32.984792258401,33.0126903065474,19080.9047717953,0.0,1.0
2019-10-17,71.2,71.44,71.1,71.27,27455,33.1056838003686,33.2172759929541,33.059187053458,33.1382315232061,59047.1416264247,0.0,1.0
2019-10-18,70.93,71.19,70.7,71.17,14611,32.9801425837099,33.1010341256776,32.8732000658155,33.0917347762954,31423.7037444433,0.0,1.0
2019-10-21,71.4,71.45,71.22,71.33,11355,33.1986772941899,33.2219256676452,33.1149831497508,33.1661295713524,24421.0633097087,0.0,1.0
2019-10-22,71.35,71.92,71.35,71.62,23376,33.1754289207346,33.4404603781252,33.1754289207346,33.3009701373933,50274.4848901585,0.0,1.0
2019-10-23,71.59,71.59,71.15,71.15,12438,33.2870211133201,33.2870211133201,33.0824354269133,33.0824354269133,26750.2585157337,0.0,1.0
2019-10-24,71.46,71.85,71.27,71.85,24259,33.2265753423363,33.4079126552877,33.1382315232061,33.4079126552877,52173.5424773424,0.0,1.0
2019-10-25,71.87,71.98,71.43,71.43,16336,33.4172120046699,33.4683584262715,33.2126263182631,33.2126263182631,35133.6407069486,0.0,1.0
2019-10-28,72.01,72.2,72.0,72.03,39563,33.4823074503447,33.5706512694749,33.4776577756537,33.4916067997269,85087.6730710706,0.0,1.0
2019-10-29,72.24,72.44,71.94,71.94,9148,33.5892499682392,33.6822434620604,33.4497597275073,33.4497597275073,19674.4946857961,0.0,1.0
2019-10-30,72.23,72.24,71.86,71.88,28300,33.5846002935481,33.5892499682392,33.4125623299788,33.4218616793609,60864.4730660288,0.0,1.0
2019-10-31,71.96,72.24,71.75,72.17,11870,33.4590590768894,33.5892499682392,33.3614159083771,33.5567022454017,25528.6676782248,0.0,1.0
2019-11-01,72.8,72.8,72.58,72.6,14824,33.8496317509387,33.8496317509387,33.7473389077353,33.7566382571175,31881.8003085092,0.0,1.0
2019-11-04,73.17,73.29,73.12,73.12,14923,34.0216697145081,34.0774658108008,33.9984213410527,33.9984213410527,32094.7184298355,0.0,1.0
2019-11-05,73.3,73.46,73.24,73.29,31700,34.0821154854919,34.1565102805489,34.0542174373455,34.0774658108008,68176.8125863289,0.0,1.0
2019-11-06,73.22,73.34,73.02,73.34,41000,34.0449180879634,34.1007141842561,33.9519245941421,34.1007141842561,88178.2118624443,0.0,1.0
2019-11-07,73.62,73.95,73.52,73.52,44758,34.2309050756059,34.384344340411,34.1844083286952,34.1844083286952,96260.4977204704,0.0,1.0
2019-11-08,73.95,73.95,73.45,73.49,25762,34.384344340411,34.384344340411,34.1518606058578,34.1704593046221,55406.0266829339,0.0,1.0
2019-11-11,73.93,73.95,73.75,73.75,15200,34.3750449910288,34.384344340411,34.2913508465897,34.2913508465897,32690.4590319307,0.0,1.0
2019-11-12,74.07,74.31,73.92,73.94,20544,34.4401404367037,34.5517326292892,34.3703953163378,34.3796946657199,44183.7362073673,0.0,1.0
2019-11-13,74.18,74.18,73.93,73.99,16971,34.4912868583054,34.4912868583054,34.3750449910288,34.4029430391752,36499.3276467694,0.0,1.0
2019-11-14,74.18,74.24,74.02,74.17,11368,34.4912868583054,34.5191849064518,34.4168920632484,34.4866371836143,24449.0222549334,0.0,1.0
2019-11-15,74.77,74.77,74.38,74.45,18328,34.7656176650781,34.7656176650781,34.5842803521267,34.6168280749641,39417.8113906069,0.0,1.0
2019-11-18,74.84,74.88,74.64,74.66,13786,34.7981653879156,34.8167640866798,34.7051718940943,34.7144712434764,29649.3860667234,0.0,1.0
2019-11-19,75.02,75.08,74.75,74.92,25660,34.8818595323547,34.9097575805011,34.756318315696,34.8353627854441,55186.656497325,0.0,1.0
2019-11-20,74.62,74.87,74.22,74.82,16418,34.6958725447122,34.8121144119888,34.5098855570697,34.7888660385334,35309.9971306735,0.0,1.0
2019-11-21,74.6,74.8,74.36,74.8,12879,34.6865731953301,34.7795666891513,34.5749810027445,34.7795666891513,27698.7119652785,0.0,1.0
2019-11-22,74.64,74.71,74.43,74.71,25400,34.7051718940943,34.7377196169317,34.607528725582,34.7377196169317,54627.4775928314,0.0,1.0
2019-11-25,75.24,75.25,74.83,74.83,29318,34.9841523755581,34.9888020502492,34.7935157132245,34.7935157132245,63053.8735459304,0.0,1.0
2019-11-26,75.51,75.51,75.29,75.39,19148,35.1096935922168,35.1096935922168,35.0074007490134,35.053897495924,41181.3756278557,0.0,1.0
2019-11-27,75.83,75.85,75.59,75.59,19300,35.2584831823308,35.2677825317129,35.1468909897453,35.1468909897453,41508.2802181751,0.0,1.0
2019-11-29,75.59,75.82,75.59,75.82,7193,35.1468909897453,35.2538335076397,35.1468909897453,35.2538335076397,15469.8994616235,0.0,1.0
2019-12-02,74.83,75.56,74.83,75.56,13215,34.7935157132245,35.1329419656721,34.7935157132245,35.1329419656721,28421.3431649318,0.0,1.0
2019-12-03,74.41,74.41,73.98,74.05,14426,34.5982293761999,34.5982293761999,34.3982933644842,34.4308410873216,31025.8264470152,0.0,1.0
2019-12-04,74.94,75.05,74.51,74.51,76480,34.8446621348262,34.8958085564279,34.6447261231105,34.6447261231105,164484.625444872,0.0,1.0
2019-12-05,75.03,75.04,74.72,74.91,11658,34.8865092070458,34.8911588817368,34.7423692916228,34.830713110753,25072.7218022531,0.0,1.0
2019-12-06,75.76,75.87,75.43,75.43,9396,35.2259354594934,35.2770818810951,35.0724961946883,35.0724961946883,20207.8653331592,0.0,1.0
2019-12-09,75.54,75.83,75.53,75.83,27511,35.12364261629,35.2584831823308,35.1189929415989,35.2584831823308,59167.5801597002,0.0,1.0
2019-12-10,75.32,75.51,75.29,75.45,15138,35.0213497730866,35.1096935922168,35.0074007490134,35.0817955440704,32557.1163700898,0.0,1.0
2019-12-11,75.53,75.53,75.37,75.51,12900,35.1189929415989,35.1189929415989,35.0445981465419,35.1096935922168,27743.8764152569,0.0,1.0
2019-12-12,76.1,76.27,75.8,76.12,14800,35.3840243989895,35.4630688687376,35.2445341582576,35.3933237483716,31830.1837942482,0.0,1.0
2019-12-13,76.09,76.41,75.89,75.97,14474,35.3793747242984,35.5281643144125,35.2863812304772,35.3235786280057,31129.0594755371,0.0,1.0
2019-12-16,76.54,76.7,76.5,76.5,8518,35.5886100853963,35.6630048804533,35.570011386632,35.570011386632,18319.5611864464,0.0,1.0
2019-12-17,76.46,76.57,76.44,76.55,17113,35.5514126878678,35.6025591094695,35.5421133384856,35.5932597600873,36804.7253561466,0.0,1.0
2019-12-18,76.46,76.66,76.46,76.53,12000,35.5514126878678,35.644406181689,35.5514126878678,35.5839604107052,25808.2571304715,0.0,1.0
2019-12-19,76.71,76.78,76.57,76.57,14500,35.6676545551443,35.7002022779818,35.6025591094695,35.6025591094695,31184.9773659865,0.0,1.0
2019-12-20,77.29,77.39,76.79,76.79,17737,35.937335687226,35.9838324341366,35.7048519526729,35.7048519526729,38146.7547269312,0.0,1.0
2019-12-23,77.24,77.45,77.24,77.29,17307,35.9140873137707,36.011730482283,35.9140873137707,35.937335687226,37221.9588464226,0.0,1.0
2019-12-24,76.99,77.12,76.92,77.12,23824,35.9463648905086,36.0070614411745,35.9136821324577,36.0070614411745,51026.2933564198,0.319419,1.0
2019-12-26,77.28,77.28,77.1,77.1,33780,36.0817648881478,36.0817648881478,35.9977235103028,35.9977235103028,72350.0751166833,0.0,1.0
2019-12-27,77.26,77.42,77.16,77.26,11174,36.0724269572762,36.1471304042496,36.0257373029178,36.0724269572762,23932.4967245062,0.0,1.0
2019-12-30,76.91,77.26,76.85,77.26,27800,35.9090131670219,36.0724269572762,35.8809993744069,36.0724269572762,59542.0985270513,0.0,1.0
2019-12-31,77.18,77.18,76.85,77.0,17800,36.0350752337895,36.0350752337895,35.8809993744069,35.9510338559444,38124.0774741552,0.0,1.0
2020-01-02,77.7,77.75,77.27,77.75,18904,36.277861436453,36.3012062636322,36.077095922712,36.3012062636322,40488.6269983949,0.0,1.0
2020-01-03,77.31,77.48,77.12,77.12,17248,36.0957717844554,36.1751441968646,36.0070614411745,36.0070614411745,36941.8027120352,0.0,1.0
2020-01-06,77.47,77.47,76.72,76.72,19298,36.1704752314287,36.1704752314287,35.820302823741,35.820302823741,41332.4970278791,0.0,1.0
2020-01-07,77.19,77.32,77.11,77.32,51600,36.0397441992253,36.1004407498912,36.0023924757386,36.1004407498912,110516.988632944,0.0,1.0
2020-01-08,77.46,77.83,77.29,77.32,17786,36.1658062659929,36.3385579871189,36.0864338535837,36.1004407498912,38094.0922446811,0.0,1.0
2020-01-09,78.15,78.15,77.91,77.95,21200,36.4879648810657,36.4879648810657,36.3759097106056,36.3945855723489,45406.2046321398,0.0,1.0
2020-01-10,77.88,78.42,77.8,78.42,20212,36.3619028142981,36.6140269478333,36.3245510908114,36.6140269478333,43290.1041521137,0.0,1.0
2020-01-13,78.43,78.43,77.95,77.95,13473,36.6186959132691,36.6186959132691,36.3945855723489,36.3945855723489,28856.499764567,0.0,1.0
2020-01-14,78.14,78.39,78.09,78.36,30002,36.4832959156298,36.6000200515257,36.4599510884506,36.5860131552182,64258.3467628991,0.0,1.0
2020-01-15,78.32,78.5,78.13,78.3,46092,36.5673372934749,36.65137867132,36.478626950194,36.5579993626032,98719.9426370089,0.0,1.0
2020-01-16,78.98,78.98,78.66,78.66,51841,36.8754890122401,36.8754890122401,36.7260821182933,36.7260821182933,111033.162940319,0.0,1.0
2020-01-17,79.29,79.29,79.09,79.11,19554,37.0202269407511,37.0202269407511,36.9268476320343,36.936185562906,41880.7983668331,0.0,1.0
2020-01-21,79.0,79.24,78.97,79.02,20844,36.8848269431118,36.9968821135719,36.8708200468043,36.8941648739835,44643.7230826568,0.0,1.0
2020-01-22,79.1,79.5,79.06,79.19,9053,36.9315165974702,37.1182752149036,36.9128407357268,36.9735372863927,19389.7344591869,0.0,1.0
2020-01-23,79.28,79.28,78.69,78.78,22075,37.0155579753152,37.0155579753152,36.7400890146009,36.7821097035234,47280.2814742683,0.0,1.0
2020-01-24,78.42,79.36,78.14,79.36,16452,36.6140269478333,37.0529096988019,36.4832959156298,37.0529096988019,35236.9282362247,0.0,1.0
2020-01-27,77.24,77.43,77.04,77.04,25487,36.0630890264045,36.1517993696854,35.9697097176878,35.9697097176878,54588.1102575164,0.0,1.0
2020-01-28,78.05,78.17,77.48,77.49,23864,36.4412752267073,36.4973028119373,36.1751441968646,36.1798131623004,51111.9654406314,0.0,1.0
2020-01-29,77.94,78.31,77.93,78.31,9642,36.3899166069131,36.5626683280391,36.3852476414772,36.5626683280391,20651.2558992025,0.0,1.0
2020-01-30,78.01,78.01,77.18,77.44,28036,36.4225993649639,36.4225993649639,36.0350752337895,36.1564683351212,60047.5638238997,0.0,1.0
2020-01-31,76.74,77.54,76.54,77.54,13800,35.8296407546126,36.2031579894796,35.7362614458959,36.2031579894796,29556.8690529967,0.0,1.0
2020-02-03,77.06,77.54,77.0,77.0,23755,35.9790476485594,36.2031579894796,35.9510338559444,35.9510338559444,50878.5090111549,0.0,1.0
2020-02-04,78.28,78.46,77.84,77.84,13365,36.5486614317315,36.6327028095766,36.3432269525547,36.3432269525547,28625.1851371957,0.0,1.0
2020-02-05,79.19,79.255,78.7694,79.06,29454,36.9735372863927,37.0038855617256,36.7771606001614,36.9128407357268,63084.6392092003,0.0,1.0
2020-02-06,79.51,79.62,79.42,79.52,12500,37.1229441803395,37.1743028001337,37.080923491417,37.1276131457753,26772.5263161202,0.0,1.0
2020-02-07,78.94,79.29,78.89,79.11,37642,36.8568131504968,37.0202269407511,36.8334683233176,36.936185562906,80621.7148473117,0.0,1.0
2020-02-10,79.45,79.45,78.93,79.07,11200,37.0949303877245,37.0949303877245,36.8521441850609,36.9175097011627,23988.1835792437,0.0,1.0
2020-02-11,79.78,80.08,79.76,79.76,51465,37.2490062471071,37.3890752101822,37.2396683162354,37.2396683162354,110227.84534873,0.0,1.0
2020-02-12,80.31,80.31,80.1,80.1,649107,37.4964614152064,37.4964614152064,37.3984131410539,37.3984131410539,1390258.73915823,0.0,1.0
2020-02-13,80.24,80.38,79.73,79.73,46971,37.4637786571556,37.5291441732573,37.2256614199279,37.2256614199279,100602.586687558,0.0,1.0
2020-02-14,80.27,80.27,80.02,80.24,31213,37.4777855534631,37.4777855534631,37.3610614175672,37.4637786571556,66852.0691124048,0.0,1.0
2020-02-18,80.08,80.23,79.72,80.0,22047,37.3890752101822,37.4591096917197,37.2209924544921,37.3517234866955,47220.3110153201,0.0,1.0
2020-02-19,80.41,80.51,80.3,80.3,24335,37.5431510695648,37.5898407239232,37.4917924497706,37.4917924497706,52120.7542322228,0.0,1.0
2020-02-20,80.06,80.29,79.5,80.15,27881,37.3797372793105,37.4871234843348,37.1182752149036,37.4217579682331,59715.5844975798,0.0,1.0
2020-02-21,79.23,79.64,79.03,79.58,37179,36.9922131481361,37.1836407310054,36.8988338394193,37.1556269383903,79630.0604725625,0.0,1.0
2020-02-24,76.61,77.31,76.25,76.98,27473,35.7689442039468,36.0957717844554,35.6008614482566,35.9416959250727,58841.7292386216,0.0,1.0
2020-02-25,74.15,76.92,73.93,76.86,86067,34.6203787067309,35.9136821324577,34.5176614671425,35.8856683398427,184338.481795961,0.0,1.0
2020-02-26,73.64,75.2,73.52,74.69,134710,34.3822614695032,35.1106200774938,34.3262338842732,34.8725028402661,288522.161603564,0.0,1.0
2020-02-27,70.31,73.0,70.31,72.15,75159,32.8274959793695,34.0834476816096,32.8274959793695,33.6865856195635,160975.704431462,0.0,1.0
2020-02-28,69.23,69.6,67.4,68.0,78946,32.3232477122991,32.4959994334251,31.468827037541,31.7489649636912,169086.709004194,0.0,1.0
2020-03-02,72.52,72.57,69.31,69.96,56171,33.8593373406895,33.8826821678686,32.3605994357858,32.6640821891152,120307.166056223,0.0,1.0
2020-03-03,70.8,73.7,70.18,72.83,32375,33.0562752857255,34.4102752621182,32.7667994287036,34.0040752692004,69340.8431587513,0.0,1.0
2020-03-04,73.51,73.51,71.76,72.06,12715,34.3215649188373,34.3215649188373,33.5044959675659,33.644564930641,27233.0137687575,0.0,1.0
2020-03-05,71.09,72.37,70.48,71.48,23737,33.1916752833648,33.7893028591519,32.9068683917787,33.3737649353624,50839.9565732596,0.0,1.0
2020-03-06,69.73,69.91,68.01,68.36,88336,32.556695984091,32.640737361936,31.753633929127,31.9170477193813,189198.230772863,0.0,1.0
2020-03-09,64.08,66.15,61.56,64.08,71795,29.9187305128431,30.8852063580613,28.7421512230122,29.9187305128431,153770.682149268,0.0,1.0
2020-03-10,67.25,67.25,63.77,66.93,189761,31.3987925560034,31.3987925560034,29.7739925843321,31.2493856620566,406430.509301863,0.0,1.0
2020-03-11,63.95,65.66,63.3,65.39,33604,29.8580339621772,30.6564270517053,29.5545512088478,30.5303649849377,71973.1179461523,0.0,1.0
2020-03-12,57.29,61.52,56.19,58.88,260895,26.7485029819098,28.7234753612688,26.2349167839677,27.4908684862079,558785.460259534,0.0,1.0
2020-03-13,62.53,62.53,57.75,60.53,97832,29.1950408702884,29.1950408702884,26.9632753919583,28.261247783121,209536.783564693,0.0,1.0
2020-03-16,55.28,58.85,52.54,54.16,101301,25.8100409293066,27.4768615899004,24.5307443998873,25.2871168004928,216966.695067943,0.0,1.0
2020-03-17,58.29,58.42,54.39,55.87,86376,27.2153995254935,27.2760960761594,25.3945030055171,26.085509890021,185000.298646496,0.0,1.0
2020-03-18,54.4,56.13,51.86,54.55,86693,25.3991719709529,26.2069029913527,24.2132547502504,25.4692064524905,185679.249913873,0.0,1.0
2020-03-19,54.94,56.02,52.7,54.02,92982,25.6512961044881,26.1555443715585,24.6054478468607,25.2217512843911,199149.043354039,0.0,1.0
2020-03-20,52.94,56.32,52.6,55.47,48655,24.7175030173207,26.2956133346336,24.5587581925023,25.8987512725875,104209.381432866,0.0,1.0
2020-03-23,51.37,52.48,50.1,51.96,137612,23.9844754438943,24.5027306072722,23.3915168335431,24.2599444046087,294737.671313115,0.0,1.0
2020-03-24,56.25,56.38,53.67,54.37,64747,26.2629305765828,26.3236271272486,25.0583374941368,25.3851650746454,138675.260911187,0.0,1.0
2020-03-25,56.83,58.98,55.22,55.96,73744,26.6648267171618,27.6736139323985,25.9094093141242,26.2566197975079,157168.526330708,0.280782,1.0
2020-03-26,60.39,60.68,57.07,57.07,163878,28.3351906642513,28.4712596374693,26.7774355225836,26.7774355225836,349268.601622148,0.0,1.0
2020-03-27,58.41,60.47,58.0,58.26,29617,27.4061680195218,28.3727269327252,27.2137946435929,27.3357875161332,63121.884415499,0.0,1.0
2020-03-30,60.26,60.26,58.5,58.75,29258,28.2741942279812,28.2741942279812,27.4483963215549,27.5656971605359,62356.7577482078,0.0,1.0
2020-03-31,59.2,60.63,59.11,59.79,41663,27.7768386707017,28.4477994696731,27.7346103686686,28.0536686506969,88795.187574803,0.0,1.0
2020-04-01,56.46,58.07,56.01,58.07,43944,26.4912214754699,27.2466388785076,26.2800799653041,27.2466388785076,93656.6191293749,0.0,1.0
2020-04-02,57.34,57.54,55.88,55.88,61821,26.9041204286831,26.9979610998679,26.219083529034,26.219083529034,131757.369634013,0.0,1.0
2020-04-03,56.49,57.57,55.94,57.06,74577,26.5052975761477,27.0120372005456,26.2472357303895,26.7727434890244,158943.875951469,0.0,1.0
2020-04-06,60.99,60.99,58.62,58.75,45667,28.6167126778057,28.6167126778057,27.5047007242658,27.5656971605359,97328.8008779619,0.0,1.0
2020-04-07,60.94,63.33,60.89,62.96,44992,28.5932525100095,29.7146485306679,28.5697923422133,29.541043288976,95890.1922416901,0.0,1.0
2020-04-08,63.03,63.5,61.41,61.48,102881,29.5738875238907,29.794413101175,28.8137780872938,28.8466223222085,219267.400160413,0.0,1.0
2020-04-09,64.54,65.17,63.89,64.16,1564348,30.282384591336,30.5779827055681,29.9774024099854,30.1040873160849,3334051.1747178,0.0,1.0
2020-04-13,63.59,63.85,62.83,63.85,54600,29.8366414032082,29.9586342757484,29.4800468527059,29.9586342757484,116367.454133985,0.0,1.0
2020-04-14,65.53,65.53,64.71,64.74,111582,30.7468959137008,30.7468959137008,30.3621491618431,30.3762252625208,237811.59829997,0.0,1.0
2020-04-15,63.73,64.17,63.21,63.56,51107,29.9023298730375,30.1087793496441,29.6583441279571,29.8225653025305,108922.920850286,0.0,1.0
2020-04-16,63.89,64.19,63.25,63.96,127775,29.9774024099854,30.1181634167626,29.677112262194,30.0102466449001,272323.286666117,0.0,1.0
2020-04-17,66.05,66.05,64.96,65.19,26065,30.9908816587813,30.9908816587813,30.4794500008241,30.5873667726866,55551.6060806287,0.0,1.0
2020-04-20,64.72,65.86,64.72,65.17,42935,30.3668411954023,30.9017330211557,30.3668411954023,30.5779827055681,91506.1656271551,0.0,1.0
2020-04-21,62.92,63.9,62.45,63.32,63763,29.5222751547391,29.9820944435446,29.3017495774548,29.7099564971087,135896.299962368,0.0,1.0
2020-04-22,64.13,64.27,63.52,63.83,23247,30.0900112154071,30.1556996852365,29.8037971682935,29.9492502086299,49545.6814332008,0.0,1.0
2020-04-23,63.9,64.96,63.85,64.57,105725,29.9820944435446,30.4794500008241,29.9586342757484,30.2964606920137,225328.737881239,0.0,1.0
2020-04-24,64.67,64.91,63.73,64.14,58944,30.3433810276061,30.4559898330279,29.9023298730375,30.0947032489664,125625.699935415,0.0,1.0
2020-04-27,65.8,66.08,65.21,65.21,40836,30.8735808198003,31.004957759459,30.5967508398051,30.5967508398051,87032.6255863631,0.0,1.0
2020-04-28,65.56,66.94,65.56,66.94,18442,30.7609720143785,31.4084726455536,30.7609720143785,31.4084726455536,39304.9192149993,0.0,1.0
2020-04-29,67.66,68.12,67.06,67.07,52300,31.7462990618189,31.962132605544,31.4647770482645,31.4694690818237,111465.528410393,0.0,1.0
2020-04-30,66.82,67.47,66.62,67.05,26667,31.3521682428427,31.6571504241934,31.2583275716579,31.4600850147053,56834.6318569779,0.0,1.0
2020-05-01,64.93,65.74,64.71,65.55,45237,30.4653739001464,30.8454286184448,30.3621491618431,30.7562799808192,96412.3538948552,0.0,1.0
2020-05-04,65.39,65.44,64.23,64.8,127359,30.6812074438714,30.7046676116676,30.1369315509995,30.4043774638762,271436.677491763,0.0,1.0
2020-05-05,65.84,66.58,65.76,66.12,47488,30.8923489540372,31.239559437421,30.8548126855633,31.0237258936959,101209.847287815,0.0,1.0
2020-05-06,65.1,66.13,65.1,66.1,19800,30.5451384706534,31.0284179272552,30.5451384706534,31.0143418265775,42199.1866639728,0.0,1.0
2020-05-07,66.07,66.76,66.07,66.35,30100,31.0002657258997,31.3240160414873,31.0002657258997,31.1316426655585,64151.2888174536,0.0,1.0
2020-05-08,67.25,67.37,66.8,66.8,30000,31.5539256858901,31.610230088601,31.3427841757243,31.3427841757243,63938.1616120799,0.0,1.0
2020-05-11,67.21,67.48,66.75,66.87,14818,31.5351575516531,31.6618424577526,31.3193240079281,31.375628410639,31581.18929226,0.0,1.0
2020-05-12,65.7,67.45,65.7,67.43,12883,30.8266604842079,31.6477663570749,30.8266604842079,31.6383822899564,27457.1778682808,0.0,1.0
2020-05-13,64.41,65.32,63.84,65.32,28496,30.2213881550659,30.6483632089567,29.9539422421892,30.6483632089567,60732.7284432609,0.0,1.0
2020-05-14,64.99,65.07,62.92,63.44,21942,30.4935261015018,30.5310623699757,29.5222751547391,29.7662608998196,46764.3714030753,0.0,1.0
2020-05-15,65.28,65.32,64.28,64.28,27540,30.6295950747198,30.6483632089567,30.1603917187958,30.1603917187958,58695.2323598893,0.0,1.0
2020-05-18,67.74,68.16,66.94,66.94,24447,31.7838353302928,31.9809007397809,31.4084726455536,31.4084726455536,52103.207897684,0.0,1.0
2020-05-19,67.14,68.13,67.14,67.54,56029,31.5023133167384,31.9668246391032,31.5023133167384,31.689994659108,119413.041898774,0.0,1.0
2020-05-20,68.33,68.56,68.15,68.16,34000,32.060665310288,32.1685820821505,31.9762087062217,31.9809007397809,72463.249827024,0.0,1.0
2020-05-21,67.75,68.53,67.63,68.53,18209,31.7885273638521,32.1545059814728,31.7322229611412,32.1545059814728,38808.3328264788,0.0,1.0
2020-05-22,67.93,67.94,67.52,67.63,13084,31.8729839679184,31.8776760014776,31.6806105919896,31.7322229611412,27885.5635510818,0.0,1.0
2020-05-26,68.81,69.51,68.81,69.51,10474,32.2858829211315,32.6143252702784,32.2858829211315,32.6143252702784,22322.9434908309,0.0,1.0
2020-05-27,69.98,69.98,68.63,69.55,14295,32.8348508475626,32.8348508475626,32.2014263170652,32.6330934045153,30466.5340081561,0.0,1.0
2020-05-28,69.82,70.56,69.76,70.49,19790,32.7597783106148,33.1069887939986,32.7316261092594,33.0741445590839,42177.8739434354,0.0,1.0
2020-05-29,70.27,70.27,69.05,69.48,17868,32.9709198207806,32.9709198207806,32.3984917265533,32.6002491696006,38081.5690561548,0.0,1.0
2020-06-01,70.39,70.71,69.93,70.13,36540,33.0272242234915,33.1773692973872,32.8113906797664,32.9052313509512,77876.6808435133,0.0,1.0
2020-06-02,71.14,71.14,70.45,70.57,12522,33.3791267404345,33.3791267404345,33.0553764248469,33.1116808275578,26687.7886568822,0.0,1.0
2020-06-03,72.12,72.34,71.78,71.98,6474,33.83894602924,33.9421707675433,33.6794168882259,33.7732575594107,13797.8552758869,0.0,1.0
2020-06-04,72.21,72.41,71.8,71.8,6107,33.8811743312732,33.975015002458,33.6888009553443,33.6888009553443,13015.6784321657,0.0,1.0
2020-06-05,73.71,74.21,73.48,73.48,73413,34.5849793651592,34.8195810431212,34.4770625932967,34.4770625932967,156463.075280921,0.0,1.0
2020-06-08,74.82,74.82,74.17,74.17,12234,35.1057950902349,35.1057950902349,34.8008129088843,34.8008129088843,26073.9823054062,0.0,1.0
2020-06-09,74.07,74.52,74.0,74.43,8905,34.7538925732919,34.9650340834577,34.7210483383772,34.9228057814245,18978.977638519,0.0,1.0
2020-06-10,73.46,74.16,73.46,73.85,8778,34.4676785261782,34.796120875325,34.4676785261782,34.6506678349886,18708.3060876946,0.0,1.0
2020-06-11,69.06,71.52,69.06,71.47,14077,32.4031837601125,33.5574240156856,32.4031837601125,33.5339638478894,30001.9167004417,0.0,1.0
2020-06-12,70.12,71.31,68.85,71.31,9838,32.900539317392,33.4588913109416,32.3046510553685,33.4588913109416,20967.4544646547,0.0,1.0
2020-06-15,70.57,70.78,68.19,68.32,27084,33.1116808275578,33.2102135323019,31.9949768404587,32.0559732767288,57723.3723033858,0.0,1.0
2020-06-16,71.78,72.89,70.97,72.89,9090,33.6794168882259,34.2002326133015,33.2993621699274,34.2002326133015,19373.2629684602,0.0,1.0
2020-06-17,71.56,72.36,71.53,72.36,11877,33.5761921499226,33.9515548346618,33.5621160492449,33.9515548346618,25313.1181822224,0.0,1.0
2020-06-18,71.44,71.53,71.24,71.26,13355,33.5198877472117,33.5621160492449,33.4260470760269,33.4354311431454,28463.1382776443,0.0,1.0
2020-06-19,71.26,72.53,70.77,72.53,11889,33.4354311431454,34.0313194051689,33.2055214987426,34.0313194051689,25338.6934468673,0.0,1.0
2020-06-22,71.55,71.65,70.78,71.06,18514,33.5715001163633,33.6184204519557,33.2102135323019,33.3415904719606,39458.3708028683,0.0,1.0
2020-06-23,71.91,72.35,71.91,72.11,7500,33.740413324496,33.9468628011026,33.740413324496,33.8342539956808,15984.54040302,0.0,1.0
2020-06-24,69.85,70.98,69.45,70.98,7085,32.8878450205975,33.4198888985255,32.6995109045168,33.4198888985255,15047.7250695524,0.242945,1.0
2020-06-25,70.45,70.45,69.44,69.48,20506,33.1703461947186,33.1703461947186,32.6948025516147,32.7136359632228,43552.3853600906,0.0,1.0
2020-06-26,68.86,70.11,68.86,70.11,6522,32.4217180832977,33.01026219605,32.4217180832977,33.01026219605,13851.9778269049,0.0,1.0
2020-06-29,69.78,69.78,68.6215,68.65,13149,32.8548865502834,32.8548865502834,32.3094238665845,32.3228426723553,27926.963576506,0.0,1.0
2020-06-30,70.97,71.13,70.07,70.07,14400,33.4151805456235,33.4905141920558,32.9914287844419,32.9914287844419,30583.9436840586,0.0,1.0
2020-07-01,71.09,71.35,70.89,71.23,6904,33.4716807804477,33.5940979559002,33.3775137224074,33.537597721076,14663.3018885237,0.0,1.0
2020-07-02,71.48,72.2,71.48,72.2,16212,33.6553065436265,33.9943079525718,33.6553065436265,33.9943079525718,34432.4232643026,0.0,1.0
2020-07-06,72.45,72.5,72.14,72.32,5000,34.1120167751222,34.1355585396323,33.9660578351597,34.050808187396,10619.4248902981,0.0,1.0
2020-07-07,71.79,72.37,71.72,72.16,13000,33.801265483589,34.0743499519061,33.7683070132749,33.9754745409637,27610.5047147751,0.0,1.0
2020-07-08,71.99,72.13,71.49,72.12,16664,33.8954325416294,33.9613494822576,33.6600148965285,33.9566411293556,35392.4192743856,0.0,1.0
2020-07-09,71.45,72.35,70.84,72.35,14631,33.6411814849204,34.064933246102,33.3539719578973,34.064933246102,31074.5611139904,0.0,1.0
2020-07-10,72.26,72.45,71.61,71.61,11800,34.0225580699839,34.1120167751222,33.7165151313527,33.7165151313527,25061.8427411036,0.0,1.0
2020-07-13,71.49,73.4,71.49,72.74,8836,33.6600148965285,34.559310300814,33.6600148965285,34.2485590092808,18766.6476661348,0.0,1.0
2020-07-14,72.53,72.53,71.06,71.2,11941,34.1496835983384,34.1496835983384,33.4575557217417,33.52347266237,25361.31052301,0.0,1.0
2020-07-15,73.34,73.54,73.1,73.11,6800,34.5310601834019,34.6252272414422,34.4180597137534,34.4227680666554,14442.4178508054,0.0,1.0
2020-07-16,73.23,73.29,72.88,73.06,18700,34.4792683014797,34.5075184188918,34.314475949909,34.3992263021453,39716.6490897149,0.0,1.0
2020-07-17,73.45,73.58,72.92,73.38,6514,34.5828520653241,34.6440606530503,34.3333093615171,34.5498935950099,13834.9867470804,0.0,1.0
2020-07-20,73.87,74.02,73.13,73.13,7420,34.7806028872088,34.8512281807391,34.4321847724595,34.4321847724595,15759.2265372024,0.0,1.0
2020-07-21,73.78,74.31,73.75,74.27,11843,34.7382277110907,34.9877704148976,34.7241026523846,34.9689370032896,25153.1697951601,0.0,1.0
2020-07-22,74.4,74.47,73.985,73.985,15984,35.0301455910158,35.0631040613299,34.834748945582,34.834748945582,33948.177489305,0.0,1.0
2020-07-23,73.81,74.5102,73.52,74.31,7051,34.7523527697967,35.082031639996,34.6158105356382,34.9877704148976,14975.5129802984,0.0,1.0
2020-07-24,73.0903,73.2611,72.75,72.89,7914,34.4134926114385,34.4939112790049,34.2532673621828,34.319184302811,16808.4257163638,0.0,1.0
2020-07-27,73.5797,73.5942,73.1,73.16,4114,34.6439194024632,34.6507465141712,34.4180597137534,34.4463098311655,8737.6627997373,0.0,1.0
2020-07-28,73.12,73.73,73.12,73.475,6128,34.4274764195575,34.7146859465806,34.4274764195575,34.5946229475791,13015.1671455494,0.0,1.0
2020-07-29,74.042,74.1432,73.22,73.22,9415,34.8615865571235,34.909235088492,34.4745599485776,34.4745599485776,19996.3770684314,0.0,1.0
2020-07-30,73.86,74.02,73.01,73.235,10264,34.7758945343068,34.8512281807391,34.3756845376353,34.4816224779307,21799.555414804,0.0,1.0
2020-07-31,74.4197,74.4197,73.461,74.01,7722,35.0394210462328,35.0394210462328,34.5880312535163,34.8465198278371,16400.6398005764,0.0,1.0
2020-08-03,75.0873,75.14,74.7665,74.8,6997,35.3537506859715,35.3785637057651,35.2027067248748,35.2184797070965,14860.8231914832,0.0,1.0
2020-08-04,75.3,75.3,75.01,75.01,9843,35.4538973521974,35.4538973521974,35.3173551180389,35.3173551180389,20905.3998390409,0.0,1.0
2020-08-05,75.6539,75.82,75.5706,75.82,3335,35.6205259613999,35.6987317031024,35.581305381726,35.6987317031024,7083.15640182884,0.0,1.0
2020-08-06,76.3516,76.3674,75.7208,75.7208,41190,35.9490277433737,35.9564669409589,35.6520248423144,35.6520248423144,87482.8222462759,0.0,1.0
2020-08-07,76.4401,76.4401,76.2386,76.2386,60726,35.9906966665565,35.9906966665565,35.8958233555809,35.8958233555809,128975.039177649,0.0,1.0
2020-08-10,76.7591,76.7591,76.265,76.265,7239,36.1408931241309,36.1408931241309,35.9082534072422,35.9082534072422,15374.8033561736,0.0,1.0
2020-08-11,76.0816,77.0534,76.01,76.95,8150,35.8219022150192,36.2794599500373,35.7881904082407,36.2307755810304,17309.6625711859,0.0,1.0
2020-08-12,77.0934,77.2507,76.57,76.57,17171,36.2982933616454,36.3723557527941,36.0518581707537,36.0518581707537,36469.2289582618,0.0,1.0
2020-08-13,77.1484,77.345,76.94,77.2786,7426,36.3241893026065,36.4167555206602,36.2260672281284,36.3854920573908,15771.9698470708,0.0,1.0
2020-08-14,77.37,77.4,76.88,76.88,45385,36.4285264029152,36.4426514616213,36.1978171107163,36.1978171107163,96392.5197292361,0.0,1.0
2020-08-17,77.5418,77.66,77.36,77.36,5593,36.5094159057719,36.5650686370737,36.4238180500132,36.4238180500132,11878.8886822875,0.0,1.0
2020-08-18,77.6234,77.82,77.48,77.665,3508,36.5478360654524,36.640402283506,36.4803182848374,36.5674228135248,7450.58850303315,0.0,1.0
2020-08-19,77.2861,77.8,77.2861,77.68,1755,36.3890233220673,36.630985577702,36.3890233220673,36.5744853428778,3727.41813649464,0.0,1.0
2020-08-20,77.54,77.575,76.71,76.71,3646,36.5085684022495,36.5250476374066,36.117775111382,36.117775111382,7743.68463000539,0.0,1.0
2020-08-21,77.56,77.595,77.37,77.54,5895,36.5179851080536,36.5344643432106,36.4285264029152,36.5085684022495,12520.3019456615,0.0,1.0
2020-08-24,78.3124,78.3124,78.05,78.1668,7151,36.8722415804014,36.8722415804014,36.7486944002525,36.803687962148,15187.9014781044,0.0,1.0
2020-08-25,78.5,78.53,78.18,78.34,8686,36.9605702808433,36.9746953395493,36.8099029879787,36.885236634411,18448.0649194259,0.0,1.0
2020-08-26,79.2767,79.3176,78.6571,78.6571,6263,37.326268050743,37.3455252141123,37.034538504934,37.034538504934,13301.8916175874,0.0,1.0
2020-08-27,79.16,79.5555,78.955,79.28,9584,37.2713215723765,37.4575369296513,37.1748003378851,37.3278218072007,20355.3136297234,0.0,1.0
2020-08-28,79.6519,79.87,79.4,79.87,9527,37.5029254516268,37.6056146284198,37.3843220420249,37.6056146284198,20234.252185974,0.0,1.0
2020-08-31,79.47,79.84,79.47,79.6536,10582,37.417280512339,37.5914895697137,37.417280512339,37.5037258716201,22474.950837827,0.0,1.0
2020-09-01,80.15,80.15,79.72,79.7723,29014,37.7374485096763,37.7374485096763,37.5349893348895,37.5596140205671,61622.3987534219,0.0,1.0
2020-09-02,81.43,81.45,80.315,80.61,13975,38.3401176811346,38.3495343869387,37.8151363325596,37.9540327431691,29681.2925683833,0.0,1.0
2020-09-03,78.3674,80.69,77.82,80.67,8612,36.8981375213625,37.9916995663853,36.640402283506,37.9822828605812,18290.8974310495,0.0,1.0
2020-09-04,77.48,78.505,75.93,78.36,31948,36.4803182848374,36.9629244572943,35.7505235850246,36.894653340215,67853.8772790489,0.0,1.0
2020-09-08,75.545,76.4891,75.4,75.73,8793,35.5692519982969,36.0137675957764,35.5009808812176,35.6563565269842,18675.3206120783,0.0,1.0
2020-09-09,76.87,77.4934,76.39,76.39,15953,36.1931087578143,36.4866274777261,35.9671078185174,35.9671078185174,33882.3370549852,0.0,1.0
2020-09-10,75.7616,77.45,75.63,77.34,26131,35.6712349221546,36.4661932261314,35.609272997964,36.4144013442092,55499.238361676,0.0,1.0
2020-09-11,75.5079,76.22,74.935,76.2,11503,35.5517840090304,35.8870658191831,35.2820424712738,35.8776491133791,24431.0489026198,0.0,1.0
2020-09-14,76.637,76.8553,76.36,76.36,5420,36.0834041351973,36.1861874790483,35.9529827598114,35.9529827598114,11511.4565810832,0.0,1.0
2020-09-15,76.78,77.3503,76.78,76.9,10003,36.1507335816961,36.4192509476982,36.1507335816961,36.2072338165204,21245.2214355304,0.0,1.0
2020-09-16,76.6093,77.3501,76.6093,77.25,10163,36.0703619976587,36.4191567806402,36.0703619976587,36.372026168091,21585.0430320199,0.0,1.0
2020-09-17,76.0125,76.3675,75.35,75.35,8274,35.7893674964662,35.9565140244879,35.4774391167075,35.4774391167075,17573.0243084653,0.0,1.0
2020-09-18,75.3118,76.0791,75.041,75.87,12196,35.4594532086218,35.8207251267937,35.3319510120352,35.7222734676125,25902.9011924152,0.0,1.0
2020-09-21,74.41,74.41,73.52,74.1153,13783,35.0348539439178,35.0348539439178,34.6158105356382,34.8960987838953,29273.5066525958,0.0,1.0
2020-09-22,75.37,75.37,74.7201,74.8,3935,35.4868558225116,35.4868558225116,35.1808599674094,35.2184797070965,8357.48738866461,0.0,1.0
2020-09-23,73.3232,75.54,73.3232,75.54,10727,34.6248364481513,35.6716584286195,34.6248364481513,35.6716584286195,22716.005246055,0.21597,1.0
2020-09-24,73.54,74.18,73.09,73.09,5027,34.7272142022859,35.0294363547127,34.5147142513609,34.5147142513609,10645.4142231675,0.0,1.0
2020-09-25,74.775,74.775,73.82,73.879,9542,35.3104085120469,35.3104085120469,34.8594363939726,34.8872974986495,20206.5929018231,0.0,1.0
2020-09-28,75.8218,76.05,75.5825,75.5825,7232,35.8047306201099,35.9124917063346,35.6917278684291,35.6917278684291,15314.8270662319,0.0,1.0
2020-09-29,75.6391,76.112,75.535,76.112,7897,35.7184556400343,35.9417694773509,35.6692973180537,35.9417694773509,16723.0626855687,0.0,1.0
2020-09-30,76.2716,76.7352,75.6728,75.82,5785,36.0171361266123,36.2360582982764,35.734369525248,35.8038806203062,12250.5910644568,0.0,1.0
2020-10-01,76.42,76.848,76.15,76.848,17254,36.0872138882063,36.2893249526417,35.9597139176512,36.2893249526417,36537.8907910349,0.0,1.0
2020-10-02,75.8479,76.17,75.55,76.05,6760,35.8170556172635,35.9691583599146,35.6763806497512,35.9124917063346,14315.2974236349,0.0,1.0
2020-10-05,77.0472,77.0472,76.55,76.779,3253,36.3833915975845,36.3833915975845,36.148602762918,36.2567416268332,6888.70747323731,0.0,1.0
2020-10-06,75.75,77.2094,75.6466,77.1237,22415,35.7708250723845,36.4599860243401,35.7219973058831,36.4195165892417,47467.0697856178,0.0,1.0
2020-10-07,77.0754,77.102,76.55,76.55,5263,36.3967082611758,36.409269369386,36.148602762918,36.148602762918,11145.179044466,0.0,1.0
2020-10-08,77.7264,77.7534,77.53,77.595,5193,36.7041248568474,36.7168748539029,36.6113804338214,36.6420748711773,10996.9437161148,0.0,1.0
2020-10-09,78.2734,78.44,78.099,78.44,2331,36.9624303527496,37.0411025568032,36.8800748162133,37.0411025568032,4936.23643409658,0.0,1.0
2020-10-12,79.52,79.8635,76.14,78.58,82426,37.5511024390233,37.7133107348961,35.9549916965196,37.1072136526465,174549.216781143,0.0,1.0
2020-10-13,79.15,79.6564,79.07,79.6,18719,37.3763802571516,37.6155135352593,37.3386024880983,37.5888802080767,39640.2444486718,0.0,1.0
2020-10-14,78.77,79.4368,78.7424,79.4368,4004,37.1969358541482,37.5118135592079,37.1839025238248,37.5118135592079,8479.06078169143,0.0,1.0
2020-10-15,78.6216,78.6216,78.155,78.17,5297,37.1268580925543,37.1268580925543,36.9065192545507,36.9136025862482,11217.1790610938,0.0,1.0
2020-10-16,78.6,79.1295,78.6,78.76,8686,37.1166580949099,37.3666997038317,37.1166580949099,37.1922136330166,18393.8866008421,0.0,1.0
2020-10-19,77.0749,78.85,77.0749,78.85,5993,36.3964721501192,37.2347136232016,36.3964721501192,37.2347136232016,12691.0617544148,0.0,1.0
2020-10-20,77.4752,78.12,77.45,77.45,3602,36.5855026620199,36.8899914805898,36.5736026647681,36.5736026647681,7627.76646744568,0.0,1.0
2020-10-21,77.2682,77.6346,77.1811,77.44,8016,36.4877526845943,36.6607748668587,36.4466221385375,36.5688804436364,16975.0627437659,0.0,1.0
2020-10-22,77.3685,77.49,77.05,77.05,6577,36.535116562545,36.5924915492947,36.3847138195013,36.3847138195013,13927.7679223737,0.0,1.0
2020-10-23,77.6184,77.6184,77.02,77.42,8937,36.6531248686254,36.6531248686254,36.3705471561063,36.5594360013731,18925.4161353587,0.0,1.0
2020-10-26,76.23,77.0748,75.57,76.94,15622,35.9974916867046,36.3964249279079,35.6858250920145,36.332769387053,33081.889992903,0.0,1.0
2020-10-27,75.9262,76.3067,75.9262,76.09,20032,35.8540306087245,36.0337111227845,35.8540306087245,35.9313805908612,42420.7156790316,0.0,1.0
2020-10-28,73.3743,74.2612,73.3743,74.15,58860,34.6489669981342,35.0677807903018,34.6489669981342,35.0152696913177,124644.734667921,0.0,1.0
2020-10-29,74.3187,74.6116,73.15,73.15,12159,35.0949335618089,35.2332474187554,34.5430475781509,34.5430475781509,25748.4765346119,0.0,1.0
2020-10-30,73.2468,73.2468,72.72,73.1687,12877,34.5887586787054,34.5887586787054,34.3399920694891,34.5518781316671,27268.9474739861,0.0,1.0
2020-11-02,74.3224,74.5849,73.765,74.33,12083,35.0966807836276,35.2206390883339,34.8334641777484,35.1002696716877,25587.5353209734,0.0,1.0
2020-11-03,75.8504,76.11,74.94,74.94,6274,35.8182361725465,35.9408250331246,35.3883251607194,35.3883251607194,13286.1207153676,0.0,1.0
2020-11-04,77.793,78.3638,76.57,76.61,6247,36.7355748495843,37.0051192317799,36.1580472051813,36.176936089708,13228.944231575,0.0,1.0
2020-11-05,79.0045,79.31,78.74,78.74,19828,37.3076719396858,37.4519357952583,37.1827691907532,37.1827691907532,41988.7155792652,0.0,1.0
2020-11-06,78.8046,78.91,78.53,78.8239,11833,37.2132747392638,37.2630469499916,37.0836025469882,37.2223886260479,25058.1234340047,0.0,1.0
2020-11-09,78.87,82.34,78.85,81.12,12646,37.2441580654649,38.8827687981537,37.2347136232016,38.3066578200902,26779.770890427,0.0,1.0
2020-11-10,78.994,79.181,78.299,78.99,4248,37.3027136074976,37.3910191426598,36.9745192388467,37.3008247190449,8995.76678337292,0.0,1.0
2020-11-11,79.7707,79.805,78.81,79.33,51053,37.6694885227942,37.6856857412759,37.2158247386749,37.4613802375216,108112.260261662,0.0,1.0
2020-11-12,78.9583,79.795,78.631,79.52,6420,37.2858552780575,37.6809635201442,37.131296980418,37.5511024390233,13595.2972573574,0.0,1.0
2020-11-13,80.265,80.391,79.73,79.8165,6414,37.9029079133326,37.9624078995916,37.6502690827884,37.6911162955773,13582.5913720701,0.0,1.0
2020-11-16,81.1075,81.1399,80.67,81.06,5483,38.3007550436756,38.3160550401422,38.0941578691651,38.2783244933002,11611.0615049985,0.0,1.0
2020-11-17,80.9061,81.0847,80.37,80.5,5967,38.2056495100838,38.2899883794954,37.9524912352151,38.0138801099268,12636.00291817,0.0,1.0
2020-11-18,80.0148,80.99,80.0148,80.81,8005,37.7847579406183,38.2452689453785,37.7847579406183,38.1602689650085,16951.7686207392,0.0,1.0
2020-11-19,80.17,80.32,79.72,79.8,9451,37.8580468125817,37.9288801295568,37.6455468616567,37.68332463071,20013.8869749665,0.0,1.0
2020-11-20,79.9914,80.285,79.9845,80.0,6874,37.7737079431702,37.9123523555959,37.7704496105893,37.7777690533434,14556.7092440926,0.0,1.0
2020-11-23,80.269,80.545,79.8,80.17,8398,37.9047968017853,38.0351301050193,37.68332463071,37.8580468125817,17784.0041070541,0.0,1.0
2020-11-24,81.66,81.66,80.85,80.85,4749,38.5616577612003,38.5616577612003,38.1791578495352,38.1791578495352,10056.7082048583,0.0,1.0
2020-11-25,81.5433,81.57,81.232,81.57,10560,38.5065494405937,38.5191577710153,38.3595466967649,38.5191577710153,22362.3581055598,0.0,1.0
2020-11-27,81.59,81.72,81.59,81.72,2008,38.5286022132786,38.5899910879903,38.5286022132786,38.5899910879903,4252.23627613296,0.0,1.0
2020-11-30,81.4135,81.6975,80.995,81.6975,2936,38.4452550103046,38.579366090444,38.2476300559443,38.579366090444,6217.41320056096,0.0,1.0
2020-12-01,82.22,82.6784,81.85,81.85,9030,38.8261021445737,39.0425687612493,38.651379962702,38.651379962702,19122.3573573111,0.0,1.0
2020-12-02,82.54,82.71,82.05,82.05,54811,38.977213220787,39.0574909800254,38.7458243853353,38.7458243853353,116070.379746576,0.0,1.0
2020-12-03,82.4384,82.68,82.3801,82.5526,4450,38.9292354540893,39.0433243166304,38.9017049048917,38.9831632194129,9423.53158804367,0.0,1.0
2020-12-04,83.2398,83.25,82.92,83.02,17655,39.3076742555812,39.3124909211355,39.1566576237904,39.2038798351071,37387.0674577328,0.0,1.0
2020-12-07,83.0,83.265,83.0,83.02,6730,39.1944353928438,39.319574252833,39.1944353928438,39.2038798351071,14251.7679971986,0.0,1.0
2020-12-08,83.365,83.4637,83.05,83.05,6732,39.3667964641496,39.4134047867192,39.2180464985021,39.2180464985021,14256.0032922944,0.0,1.0
2020-12-09,82.9125,83.5,82.6,83.41,18696,39.1531159579417,39.4305464494272,39.005546547577,39.3880464592422,39591.5385550706,0.0,1.0
2020-12-10,82.8026,82.9532,82.05,82.05,2380,39.1012187477046,39.1723353979476,38.7458243853353,38.7458243853353,5040.00116394246,0.0,1.0
2020-12-11,82.598,82.598,81.95,81.95,3529,39.0046021033507,39.0046021033507,38.6986021740186,38.6986021740186,7473.17819645081,0.0,1.0
2020-12-14,82.6297,83.5,82.44,83.05,4546,39.0195715443381,39.4305464494272,38.9299910094704,39.2180464985021,9626.82575263967,0.0,1.0
2020-12-15,83.5628,83.5896,83.02,83.06,8092,39.460201998134,39.4728575507669,39.2038798351071,39.2227687196338,17136.0039574044,0.0,1.0
2020-12-16,83.9178,84.0699,83.63,83.8969,5295,39.6278408483083,39.6996658317209,39.4919353241388,39.6179714061431,11212.943765998,0.0,1.0
2020-12-17,84.323,84.4599,84.01,84.03,4817,39.8191852485634,39.883832455856,39.6713797271422,39.6808241694056,10200.7082381138,0.0,1.0
2020-12-18,83.95,84.73,83.48,84.73,9820,39.6430464003522,40.0113796486223,39.4211020071638,40.0113796486223,20795.2989201323,0.0,1.0
2020-12-21,83.6208,83.76,82.5259,82.75,10506,39.4875908806977,39.5533241988505,38.9705548889914,39.0763798645521,22248.0051379746,0.0,1.0
2020-12-22,83.47,83.77,83.47,83.74,6471,39.4163797860322,39.5580464199822,39.4163797860322,39.5438797565872,13703.297282299,0.0,1.0
2020-12-23,83.5371,83.78,83.52,83.7484,6306,39.5815130256739,39.6966037998801,39.5734107109809,39.6816311013831,13308.8634650805,0.282594,1.0
2020-12-24,83.6728,83.6728,83.43,83.5803,606,39.6458103416878,39.6458103416878,39.5307669494389,39.6019820312141,1278.96784964142,0.0,1.0
2020-12-28,84.0951,84.21,83.9301,84.21,17611,39.8459043472343,39.9003462161363,39.7677241177407,39.9003462161363,37168.1564357014,0.0,1.0
2020-12-29,83.66,84.2,83.66,84.11,12168,39.6397454511574,39.8956080204094,39.6397454511574,39.8529642588674,25680.6613769584,0.0,1.0
2020-12-30,83.9525,84.2185,83.8326,83.96,5554,39.7783376761689,39.9043736825042,39.7215267094035,39.7818913229641,11721.7614470436,0.0,1.0
2020-12-31,84.375,84.375,83.781,84.2,16044,39.97852644563,39.97852644563,39.6970776194527,39.8956080204094,33860.990395457,0.0,1.0
2021-01-04,83.5,84.52,82.44,84.43,15915,39.5639343195271,40.0472302836699,39.0616855724769,40.0045865221279,33588.7348631076,0.0,1.0
2021-01-05,83.8172,84.02,83.26,83.4409,7925,39.7142298879841,39.8103204973254,39.4502176220818,39.5359315827812,16725.7759214658,0.0,1.0
2021-01-06,84.5089,85.0646,82.95,82.95,9147,40.041970886413,40.3052724229563,39.3033335545482,39.3033335545482,19304.8167007757,0.0,1.0
2021-01-07,85.7861,85.8428,85.6,85.6401,7229,40.6471332446514,40.6739988144228,40.5589554221739,40.5779555870388,15256.8623515805,0.0,1.0
2021-01-08,85.96,86.44,85.39,86.44,8378,40.729530468342,40.9569638632327,40.4594533119093,40.9569638632327,17681.8360466927,0.0,1.0
2021-01-11,86.055,86.19,85.17,85.17,4148,40.7745433277474,40.8385089700604,40.3552130059177,40.3552130059177,8754.38719523533,0.0,1.0
2021-01-12,86.1247,86.1247,85.58,85.87,22137,40.8075685519638,40.8075685519638,40.5494790307202,40.6868867068,46720.3156559606,0.0,1.0
2021-01-13,86.3259,86.45,85.97,85.97,5462,40.9029010499888,40.9617020589595,40.7342686640688,40.7342686640688,11527.5947107945,0.0,1.0
2021-01-14,86.3086,86.7099,86.3086,86.46,14019,40.8947039713813,41.0848477659014,40.8947039713813,40.9664402546864,29587.2116899721,0.0,1.0
2021-01-15,85.76,86.23,85.6423,86.14,19418,40.6347665538042,40.857461752968,40.5789979900987,40.814817991426,40981.8443965958,0.0,1.0
2021-01-19,86.715,86.715,86.27,86.45,18056,41.0872642457221,41.0872642457221,40.8764145358755,40.9617020589595,38107.3324969067,0.0,1.0
2021-01-20,88.055,88.0745,87.22,87.22,11435,41.7221824731253,41.7314219547927,41.32654312993,41.32654312993,24133.659010973,0.0,1.0
2021-01-21,88.1321,88.1655,87.89,87.96,4924,41.7587139621796,41.7745395359074,41.6440022436316,41.6771696137199,10392.1414053372,0.0,1.0
2021-01-22,88.0167,88.0767,87.5235,87.5235,133588,41.7040351834913,41.7324643578527,41.4703473702411,41.4703473702411,281938.543065838,0.0,1.0
2021-01-25,88.625,88.625,87.2693,87.94,10182,41.992259629558,41.992259629558,41.3499024348636,41.6676932222661,21489.1924835791,0.0,1.0
2021-01-26,88.71,88.87,88.4234,88.7277,15956,42.0325342932366,42.1083454248668,41.8967376037039,42.0409208996732,33675.2656912186,0.0,1.0
2021-01-27,86.55,88.33,86.42,88.33,39716,41.0090840162284,41.8524828556148,40.9474874717789,41.8524828556148,83820.9358355754,0.0,1.0
2021-01-28,87.01,87.88,86.7477,86.7477,13941,41.2270410196654,41.6392640479047,41.102758145749,41.102758145749,29422.5920657607,0.0,1.0
2021-01-29,85.09,86.67,85.0,86.27,14750,40.3173074401026,41.0659423649511,40.2746636785606,40.8764145358755,31129.993039952,0.0,1.0
2021-02-01,86.739,86.77,85.45,85.995,39298,41.0986359154667,41.11332432222,40.4878824862706,40.7461141533861,82938.743490443,0.0,1.0
2021-02-02,87.6122,87.91,87.455,87.91,4547,41.5123751663386,41.6534786350854,41.4378907295119,41.6534786350854,9596.47988831607,0.0,1.0
2021-02-03,87.574,87.77,87.3786,87.75,9854,41.4942752586619,41.587143894909,41.4016909141585,41.5776675034552,20796.9458586907,0.0,1.0
2021-02-04,88.2892,88.2892,87.93,87.93,4382,41.8331510170491,41.8331510170491,41.6629550265392,41.6629550265392,9248.24606786913,0.0,1.0
2021-02-05,88.7434,88.91,88.34,88.34,4820,42.0483598669644,42.1272982077744,41.8572210513417,41.8572210513417,10172.6485730555,0.0,1.0
2021-02-08,89.22,89.23,88.79,88.79,7142,42.2741822753079,42.2789204710348,42.0704398590517,42.0704398590517,15073.2481553449,0.0,1.0
2021-02-09,89.5337,89.67,88.98,88.98,4235,42.4228194752605,42.487401083018,42.1604655778626,42.1604655778626,8938.00139147097,0.0,1.0
2021-02-10,89.2534,89.8,89.006,89.8,8129,42.2900078490357,42.5489976274675,42.1727848867525,42.5489976274675,17156.3195540183,0.0,1.0
2021-02-11,89.4856,89.53,88.8732,89.3801,4153,42.4000287538141,42.4210663428415,42.1098616474994,42.3500407888954,8764.93973524887,0.0,1.0
2021-02-12,89.8915,89.8915,88.95,88.95,6161,42.5923521183686,42.5923521183686,42.1462509906819,42.1462509906819,13002.8398046878,0.0,1.0
2021-02-16,89.4084,90.07,89.4084,90.01,5615,42.3634498828025,42.6769289120935,42.3634498828025,42.6484997377322,11850.5024352089,0.0,1.0
2021-02-17,89.512,89.512,88.8919,89.1893,7341,42.4125375905331,42.4125375905331,42.1187220735087,42.2596360144264,15493.2392478839,0.0,1.0
2021-02-18,89.167,89.3486,88.59,89.0,6968,42.2490698379554,42.3351154723557,41.9756759445139,42.1699419693164,14706.0197628736,0.0,1.0
2021-02-19,89.0145,89.4688,89.0145,89.3,21772,42.1768123531204,42.3920685849929,42.1768123531204,42.312087841123,45949.9802349719,0.0,1.0
2021-02-22,87.78,88.609,87.78,88.51,2130,41.5918820906358,41.984678516395,41.5918820906358,41.9377703786988,4495.38204576935,0.0,1.0
2021-02-23,87.78,88.08,86.49,87.06,7848,41.5918820906358,41.7340279624425,40.9806548418671,41.2507319982998,16563.2668052572,0.0,1.0
2021-02-24,88.866,88.866,87.71,87.79,7032,42.106450146576,42.106450146576,41.5587147205476,41.5966202863627,14841.092275047,0.0,1.0
2021-02-25,86.7667,88.6872,86.61,88.65,6052,41.1117607176301,42.0217312069793,41.0375131905898,42.0041051188752,12772.7944323925,0.0,1.0
2021-02-26,86.65,87.3571,86.34,87.22,11105,41.0564659734973,41.3915037933457,40.9095819059638,41.32654312993,23437.1913700792,0.0,1.0
2021-03-01,88.473,88.83,87.29,87.29,11015,41.9202390545093,42.0893926419592,41.3597105000183,41.3597105000183,23247.2456498354,0.0,1.0
2021-03-02,87.9424,88.6685,87.9424,88.44,3459,41.6688303892405,42.01287078097,41.6688303892405,41.9046030086106,7300.2471813691,0.0,1.0
2021-03-03,86.5361,87.8994,86.5361,87.87,6264,41.0024979241681,41.6484561476149,41.0024979241681,41.6345258521779,13220.2221289667,0.0,1.0
2021-03-04,85.17,86.985,85.17,86.14,3650,40.3552130059177,41.2151955303481,40.3552130059177,40.814817991426,7703.35420988644,0.0,1.0
2021-03-05,87.468,87.468,85.1295,86.53,7646,41.4440503839569,41.4440503839569,40.3360233132238,40.9996076247747,16136.9441887101,0.0,1.0
2021-03-08,87.076,88.35,87.076,87.44,5290,41.2583131114628,41.8619592470685,41.2583131114628,41.4307834359216,11164.5873343286,0.0,1.0
2021-03-09,88.2574,88.8099,87.995,87.995,4061,41.8180835546376,42.0798688685482,41.693753298764,41.693753298764,8570.77299899967,0.0,1.0
2021-03-10,88.85,89.16,88.54,89.16,24767,42.098869033413,42.2457531009466,41.9519849658795,42.2457531009466,52270.9517030842,0.0,1.0
2021-03-11,89.7885,90.21,89.31,89.31,12431,42.5435487023816,42.74326365227,42.3168260368499,42.3168260368499,26235.7249816708,0.0,1.0
2021-03-12,89.9225,89.9225,89.37,89.55,6122,42.6070405251219,42.6070405251219,42.3452552112113,42.4305427342953,12920.5299925821,0.0,1.0
2021-03-15,90.69,90.69,89.8802,90.25,6289,42.9706970471607,42.9706970471607,42.5869979571972,42.7622164351775,13272.9848290345,0.0,1.0
2021-03-16,90.43,90.9784,90.29,90.87,6203,42.8475039582616,43.1073466119242,42.7811692180851,43.0559845702447,13091.4811408015,0.0,1.0
2021-03-17,90.8211,91.1199,89.84,90.05,6296,43.0328147931402,43.1743920814597,42.5679504103751,42.6674525206398,13287.7583850534,0.0,1.0
2021-03-18,89.51,90.7274,89.51,90.42,14145,42.4115899513877,42.9884178991793,42.4115899513877,42.8427657625347,29853.1356983134,0.0,1.0
2021-03-19,89.8928,90.123,89.22,89.55,9947,42.5929680838131,42.7020413494461,42.2741822753079,42.4305427342953,20993.2231029426,0.0,1.0
2021-03-22,90.5828,90.85,89.72,90.0,2464,42.9199035889684,43.0465081787909,42.5110920616524,42.6437615420053,5200.29171867403,0.0,1.0
2021-03-23,89.6934,90.5795,89.6909,90.575,2019,42.5987932216397,43.0196356768671,42.5976058769404,43.0174984564083,4251.08227028384,0.211694,1.0
2021-03-24,89.19,89.98,89.09,89.77,32064,42.3597094929844,42.7349104179699,42.3122157050115,42.6351734632269,67511.9870799312,0.0,1.0
2021-03-25,89.518,89.518,88.35,88.42,12993,42.5154891175353,42.5154891175353,41.9607616740124,41.9940073255934,27357.2619800882,0.0,1.0
2021-03-26,90.8259,90.8259,89.8813,89.99,9864,43.1366603704322,43.1366603704322,42.6880340492407,42.7396597967672,20769.0319534818,0.0,1.0
2021-03-29,90.9477,91.0874,90.295,90.51,7500,43.1945078041831,43.2608566259812,42.8845158500844,42.986627494226,15791.5388940708,0.0,1.0
2021-03-30,90.6407,90.79,90.38,90.79,4946,43.0487018751065,43.11961010055,42.9248855698613,43.11961010055,10413.9935160098,0.0,1.0
2021-03-31,91.2781,91.66,91.195,91.195,4266,43.3514272796454,43.5328060559138,43.31195994184,43.31195994184,8982.22732294744,0.0,1.0
2021-04-01,92.2693,92.2693,91.67,91.67,5167,43.8221857060323,43.8221857060323,43.537555434711,43.537555434711,10879.3175287551,0.0,1.0
2021-04-05,93.6158,93.6158,92.94,92.94,2434,44.4616895610867,44.4616895610867,44.1407265419662,44.1407265419662,5124.88075575576,0.0,1.0
2021-04-06,93.4551,93.725,93.4551,93.72,6048,44.3853670438144,44.5135527775531,44.3853670438144,44.5111780881545,12734.2969641786,0.0,1.0
2021-04-07,93.5957,93.7,93.38,93.53,5350,44.4521433097042,44.5016793305599,44.3496992090468,44.420939891006,11264.6310777705,0.0,1.0
2021-04-08,93.929,94.17,93.785,94.17,17561,44.6104401050177,44.7249001340323,44.5420490503368,44.7249001340323,36975.3619358368,0.0,1.0
2021-04-09,94.96,94.96,94.1,94.3,4379,45.1001010590178,45.1001010590178,44.6916544824513,44.786642058397,9220.1531756181,0.0,1.0
2021-04-12,94.9,95.0,94.63,94.7452,78597,45.0716047862341,45.1190985742069,44.9433715587074,44.9980844024521,165489.010994304,0.0,1.0
2021-04-13,95.1693,95.3479,94.95,95.0,3915,45.199505557245,45.2843294625645,45.0953516802205,45.1190985742069,8243.18330270492,0.0,1.0
2021-04-14,94.7941,95.44,94.7941,95.04,6135,45.0213088647708,45.3280712412875,45.0213088647708,45.1380960893961,12917.4788153499,0.0,1.0
2021-04-15,95.9803,95.99,95.15,95.15,127373,45.5846801777048,45.5892870751381,45.1903392561662,45.1903392561662,268188.757807263,0.0,1.0
2021-04-16,96.4578,96.4705,96.21,96.4,6792,45.8114630152751,45.8174947263477,45.6937734086784,45.7840116058268,14300.8176224705,0.0,1.0
2021-04-19,95.83,95.9,95.635,95.9,10098,45.5132970143816,45.5465426659626,45.4206841278345,45.5465426659626,21261.7279669768,0.0,1.0
2021-04-20,95.425,95.66,95.1816,95.66,4157,45.3209471730915,45.4325575748277,45.2053472931656,45.4325575748277,8752.72362435361,0.0,1.0
2021-04-21,96.0957,96.0957,94.93,94.93,2546,45.6394880090254,45.6394880090254,45.0858529226259,45.0858529226259,5360.70106990722,0.0,1.0
2021-04-22,95.3911,96.1517,95.33,95.82,6070,45.3048467789687,45.6660845302902,45.2758280745173,45.5085476355843,12780.6188116013,0.0,1.0
2021-04-23,96.2431,96.465,95.495,95.495,12015,45.7094938524974,45.8148825680092,45.3541928246725,45.3541928246725,25298.0453083013,0.0,1.0
2021-04-26,96.3978,96.5474,96.36,96.5474,2605,45.7829667424914,45.8540174492988,45.7650140906377,45.8540174492988,5484.92784254057,0.0,1.0
2021-04-27,96.4845,96.5699,96.3453,96.49,4645,45.8241438566639,45.8647035515927,45.7580325038057,45.8267560150024,9780.2264217278,0.0,1.0
2021-04-28,96.16,96.61,96.16,96.39,5464,45.670026514692,45.8837485605698,45.670026514692,45.7792622270295,11504.6624689603,0.0,1.0
2021-04-29,96.972,96.972,96.3413,96.7854,6337,46.0556760730315,46.0556760730315,45.7561327522868,45.9670526646742,13342.7975962302,0.0,1.0
2021-04-30,96.195,96.59,96.0913,96.22,7535,45.6866493404825,45.8742498029752,45.6373982823546,45.6985227874757,15865.2327422431,0.0,1.0
2021-05-03,96.5802,96.9,96.5802,96.8284,163748,45.8695954117539,46.0214805456911,45.8695954117539,45.9874749935025,344777.721443506,0.0,1.0
2021-05-04,95.9,96.2523,95.445,96.2523,5305,45.5465426659626,45.7138632809909,45.3304459306861,45.7138632809909,11169.881844406,0.0,1.0
2021-05-05,96.31,96.54,96.07,96.08,2600,45.7412671966513,45.8505029089888,45.6272821055164,45.6320314843137,5474.40014994451,0.0,1.0
2021-05-06,97.0033,97.0033,95.948,95.948,2727,46.070541628667,46.070541628667,45.5693396841895,45.5693396841895,5741.80354188412,0.0,1.0
2021-05-07,97.9305,97.9305,97.69,97.7,2492,46.5109040307513,46.5109040307513,46.3966814706766,46.4014308494739,5247.0019898699,0.0,1.0
2021-05-10,97.17,98.028,97.07,97.87,3873,46.1497137732178,46.5572104740248,46.1022199852449,46.4821702890277,8154.75068489812,0.0,1.0
2021-05-11,96.0307,96.22,95.53,95.98,5066,45.6086170468431,45.6985227874757,45.370815650463,45.5845376963408,10666.658138315,0.0,1.0
2021-05-12,93.9724,95.37,93.97,95.37,5442,44.6310524089979,45.2948255897065,44.6299125580866,45.2948255897065,11458.3406215377,0.0,1.0
2021-05-13,95.184,95.4633,94.6,94.6,1109,45.206487144077,45.3391372938851,44.9291234223155,44.9291234223155,2335.04221780326,0.0,1.0
2021-05-14,96.5961,96.6,95.62,95.62,4324,45.8771469240416,45.8789991817725,45.4135600596386,45.4135600596386,9104.34855706158,0.0,1.0
2021-05-17,96.333,96.57,95.93,96.57,7734,45.752190767885,45.8647510453807,45.5607908023544,45.8647510453807,16284.2349075657,0.0,1.0
2021-05-18,95.73,96.55,95.68,96.55,25635,45.4658032264087,45.8552522877861,45.4420563324223,45.8552522877861,53975.4799399338,0.0,1.0
2021-05-19,95.01,95.01,93.89,93.89,9349,45.1238479530042,45.1238479530042,44.5919175277083,44.5919175277083,19684.679616089,0.0,1.0
2021-05-20,96.1393,96.2827,95.65,95.7,5498,45.6601953005816,45.7283013925347,45.4278081960304,45.4515550900169,11576.2507786135,0.0,1.0
2021-05-21,96.25,96.77,96.0509,96.77,10571,45.7127709238675,45.9597386213264,45.6182107920136,45.9597386213264,22257.6476865629,0.0,1.0
2021-05-24,96.69,97.0104,96.69,96.86,1043,45.9217435909481,46.0739136876131,45.9217435909481,46.0024830305019,2196.07667553544,0.0,1.0
2021-05-25,96.3,96.95,96.21,96.95,11814,45.736517817854,46.0452274396775,45.6937734086784,46.0452274396775,24874.8320659402,0.0,1.0
2021-05-26,96.53,96.8616,96.51,96.552,3940,45.8457535301915,46.0032429311095,45.836254772597,45.8562021635455,8295.82176568516,0.0,1.0
2021-05-27,96.82,97.169,96.77,97.06,6075,45.9834855153128,46.149238835338,45.9597386213264,46.0974706064476,12791.1465041973,0.0,1.0
2021-05-28,97.0313,97.48,96.98,96.98,9851,46.0838398892994,46.2969445159336,46.0594755760693,46.0594755760693,20741.6599527321,0.0,1.0
2021-06-01,96.95,97.35,96.76,97.35,8290,46.0452274396775,46.2352025915689,45.9549892425291,46.2352025915689,17454.9143242462,0.0,1.0
2021-06-02,96.9157,97.099,96.75,96.885,11197,46.0289370704028,46.115993183757,45.9502398637318,46.0143564774951,23575.714799588,0.0,1.0
2021-06-03,96.6228,96.77,96.14,96.14,9163,45.8898277654303,45.9597386213264,45.6605277570974,45.6605277570974,19293.049451516,0.0,1.0
2021-06-04,97.5626,97.5626,97.231,97.231,1612,46.3361743847992,46.3361743847992,46.1786849838812,46.1786849838812,3394.1280929656,0.0,1.0
2021-06-07,97.3875,97.3875,97.18,97.28,40154,46.2530127620587,46.2530127620587,46.154463152015,46.2019569399879,84545.7937003355,0.0,1.0
2021-06-08,97.5063,97.51,97.14,97.39,2397,46.3094353821704,46.3111926523254,46.1354656368259,46.254200106758,5046.97583054501,0.0,1.0
2021-06-09,97.3561,97.94,97.33,97.93,6075,46.2380997126352,46.5154159406087,46.2257038339743,46.5106665618114,12791.1465041973,0.0,1.0
2021-06-10,97.7674,97.7689,97.425,97.71,3624,46.4334416625676,46.4341540693871,46.2708229325485,46.4061802282711,7630.47159361497,0.0,1.0
2021-06-11,97.9086,98.25,97.66,98.25,2628,46.5005028911852,46.6626466833245,46.3824333342847,46.6626466833245,5533.35522848239,0.0,1.0
2021-06-14,97.91,98.32,97.7,98.32,3077,46.5011678042168,46.6958923349055,46.4014308494739,46.6958923349055,6478.74202360742,0.0,1.0
2021-06-15,97.7,98.065,97.7,97.95,5896,46.4014308494739,46.5747831755748,46.4014308494739,46.520165319406,12414.2551092588,0.0,1.0
2021-06-16,97.4587,97.9,97.3501,97.9,2040,46.2868283390954,46.4964184254196,46.2352500853569,46.4964184254196,4295.29857918724,0.0,1.0
2021-06-17,97.2647,97.45,96.76,97.16,7766,46.194690390428,46.2826963795417,45.9549892425291,46.1449643944205,16351.6121401805,0.0,1.0
2021-06-18,96.0803,96.4709,96.0613,96.4709,1712,45.6321739656776,45.8176847014996,45.6231501459628,45.8176847014996,3604.68194488655,0.0,1.0
2021-06-21,97.2662,97.349,96.775,96.775,2770,46.1954027972476,46.2347276536892,45.962113310725,45.962113310725,5832.34169821013,0.0,1.0
2021-06-22,97.654,97.83,97.17,97.17,4324,46.4711227590073,46.5548768049817,46.2407991325777,46.2407991325777,9086.41476535352,0.192739,1.0
2021-06-23,97.6158,97.9,97.38,97.38,118472,46.4529443240288,46.588188073267,46.3407329374335,46.3407329374335,248955.996780981,0.0,1.0
2021-06-24,98.1509,98.31,98.08,98.31,4682,46.7075851763067,46.7832969303665,46.6738456202863,46.7832969303665,9838.71275008907,0.0,1.0
2021-06-25,98.6867,98.6867,98.298,98.298,1909,46.9625591412674,46.9625591412674,46.7775864272319,46.7775864272319,4011.55545491671,0.0,1.0
2021-06-28,98.79,98.96,98.57,98.58,3171,47.0117170557513,47.0926158501584,46.9070244982832,46.9117832508954,6663.51092066049,0.0,1.0
2021-06-29,99.14,99.38,98.9,99.38,6778,47.1782733971777,47.29248345987,47.0640633344853,47.29248345987,14243.2283255241,0.0,1.0
2021-06-30,99.2921,99.2921,99.041,99.1189,3067,47.250654024409,47.250654024409,47.131161746317,47.168232429166,6444.96625470379,0.0,1.0
2021-07-01,99.88,99.92,99.05,99.05,7555,47.5304210904792,47.5494561009279,47.135444623668,47.135444623668,15876.0091471429,0.0,1.0
2021-07-02,100.4598,100.4598,99.88,99.88,5844,47.8063335669335,47.8063335669335,47.5304210904792,47.5304210904792,12280.5291139514,0.0,1.0
2021-07-06,100.2341,100.2341,99.82,99.9709,11227,47.6989285204765,47.6989285204765,47.5018685748061,47.5736781517239,23592.3169682294,0.0,1.0
2021-07-07,100.6336,100.64,100.1813,100.1813,3356,47.8890406873332,47.892086289005,47.6738023066842,47.6738023066842,7052.26825914117,0.0,1.0
2021-07-08,99.58,99.949,99.294,99.294,7102,47.3876585121137,47.5632564835032,47.2515581874053,47.2515581874053,14924.0790156199,0.0,1.0
2021-07-09,100.8558,100.8558,100.57,100.6922,3418,47.9947801703759,47.9947801703759,47.8587750207198,47.9169269776406,7182.55450230766,0.0,1.0
2021-07-12,101.1144,101.1144,100.9,100.9,7945,48.117841512927,48.117841512927,48.0158138569218,48.0158138569218,16695.5516444805,0.0,1.0
2021-07-13,100.46,101.215,100.46,101.21,7730,47.8064287419857,48.1657145642055,47.8064287419857,48.1633351878994,16243.7525754354,0.0,1.0
2021-07-14,100.55,101.267,100.55,101.267,4077,47.8492575154954,48.1904600777889,47.8492575154954,48.1904600777889,8567.37118370635,0.0,1.0
2021-07-15,100.34,100.7,100.28,100.7,8410,47.7493237106396,47.9206388046781,47.7207711949665,47.9206388046781,17672.6984682292,0.0,1.0
2021-07-16,99.94,100.7,99.6727,100.51,12471,47.5589736061523,47.9206388046781,47.4317721488286,47.8302225050467,26206.4473956345,0.0,1.0
2021-07-19,98.25,98.57,97.87,98.54,5684,46.7547444146934,46.9070244982832,46.5739118154305,46.8927482404467,11944.3065509411,0.0,1.0
2021-07-20,99.61,100.05,98.51,98.51,5522,47.4019347699502,47.6113198848863,46.8784719826102,46.8784719826102,11603.8812058932,0.0,1.0
2021-07-21,100.3,100.43,100.22,100.43,4653,47.7302887001908,47.7921524841492,47.6922186792934,47.7921524841492,9777.77241054346,0.0,1.0
2021-07-22,100.48,100.85,100.28,100.85,8257,47.8159462472101,47.9920200938609,47.7207711949665,47.9920200938609,17351.1856423506,0.0,1.0
2021-07-23,101.44,101.74,100.87,100.87,6228,48.2727864979796,48.4155490763451,48.0015375990852,48.0015375990852,13087.4632651762,0.0,1.0
2021-07-26,101.8431,101.85,101.72,101.76,1610,48.4646118157767,48.4678953550791,48.4060315711207,48.4250665815695,3383.2395402912,0.0,1.0
2021-07-27,101.3562,101.7,100.9346,101.7,2415,48.2329081510896,48.3965140658964,48.0322791409599,48.3965140658964,5074.8593104368,0.0,1.0
2021-07-28,101.485,101.645,101.16,101.37,8839,48.2942008847345,48.3703409265294,48.1395414248385,48.2394752296944,18574.1952153006,0.0,1.0
2021-07-29,101.72,102.22,101.44,101.44,11079,48.4060315711207,48.6439692017299,48.2727864979796,48.2727864979796,23281.3110974449,0.0,1.0
2021-07-30,101.22,101.74,101.18,101.74,13022,48.1680939405116,48.4155490763451,48.1490589300629,48.4155490763451,27364.3138470013,0.0,1.0
2021-08-02,101.25,101.88,101.25,101.79,3773,48.1823701983482,48.4821716129157,48.1823701983482,48.439342839406,7928.54831398677,0.0,1.0
2021-08-03,102.55,102.55,101.17,101.3076,3719,48.8010080379319,48.8010080379319,48.1443001774507,48.2097806133943,7815.0731989708,0.0,1.0
2021-08-04,101.8198,102.21,101.686,102.21,15178,48.4535239221903,48.6392104491177,48.3898518122393,48.6392104491177,31894.9128835652,0.0,1.0
2021-08-05,101.94,102.196,101.8711,102.01,28735,48.5107241285888,48.6325481954606,48.4779363230908,48.5440353968741,60383.4709256321,0.0,1.0
2021-08-06,102.2952,102.45,102.04,102.04,8094,48.6797550213735,48.7534205118101,48.5583116547106,48.5583116547106,17008.6589062838,0.0,1.0
2021-08-09,102.2036,102.2672,102.14,102.14,4066,48.6361648474459,48.6664305140594,48.6058991808324,48.6058991808324,8544.2558824994,0.0,1.0
2021-08-10,102.58,102.58,102.255,102.26,33067,48.8152842957684,48.8152842957684,48.6606248358725,48.6630042121786,69486.6968191362,0.0,1.0
2021-08-11,102.55,102.74,102.55,102.64,3721,48.8010080379319,48.8914243375634,48.8010080379319,48.8438368114415,7819.27598100842,0.0,1.0
2021-08-12,103.45,103.45,102.71,102.71,4327,49.2292957730283,49.2292957730283,48.8771480797268,48.8771480797268,9092.71893840996,0.0,1.0
2021-08-13,103.44,103.44,103.2201,103.2201,1427,49.2245370204162,49.2245370204162,49.1198920504743,49.1198920504743,2998.68498384816,0.0,1.0
2021-08-16,103.42,103.48,102.83,103.23,4701,49.2150195151918,49.2435720308649,48.934253111073,49.1246032155603,9878.63917944655,0.0,1.0
2021-08-17,102.9357,103.03,102.4214,103.03,7301,48.9845531261838,49.0294281633167,48.7398104793392,49.0294281633167,15342.255828364,0.0,1.0
2021-08-18,101.75,103.07,101.6,102.88,10758,48.4203078289573,49.0484631737654,48.3489265397746,48.9580468741339,22606.7645804054,0.0,1.0
2021-08-19,101.67,102.21,101.46,101.46,2613,48.3822378080598,48.6392104491177,48.282304003204,48.282304003204,5490.93473216206,0.0,1.0
2021-08-20,102.8607,102.91,102.28,102.28,3549,48.9488624815924,48.9723231319705,48.672521717403,48.672521717403,7457.83672577235,0.0,1.0
2021-08-23,103.47,103.8708,103.35,103.46,11624,49.2388132782527,49.429544082949,49.1817082469065,49.2340545256405,24426.5692026987,0.0,1.0
2021-08-24,103.9013,104.18,103.84,104.18,2695,49.4440582784161,49.5766847137177,49.4148871249035,49.5766847137177,5663.24879570484,0.0,1.0
2021-08-25,104.3255,104.3255,103.87,104.24,7836,49.6459245642249,49.6459245642249,49.42916338274,49.6052372293908,16466.5000234297,0.0,1.0
2021-08-26,103.69,104.26,103.45,104.26,23409,49.3435058357207,49.6147547346151,49.2292957730283,49.6147547346151,49191.4623594266,0.0,1.0
2021-08-27,104.17,104.539,103.94,103.94,2608,49.5719259611055,49.747523932495,49.4624746510253,49.4624746510253,5480.42777706798,0.0,1.0
2021-08-30,104.8931,105.11,104.42,104.82,4111,49.9160313624924,50.0192487066506,49.69089477641,49.8812448808973,8638.81847834605,0.0,1.0
2021-08-31,104.8718,105.01,104.68,104.9,8847,49.9058952194284,49.9716611805288,49.8146223443268,49.9193149017948,18591.0063434511,0.0,1.0
2021-09-01,104.9002,105.219,104.88,104.88,4933,49.919410076847,50.0711191101234,49.9097973965704,49.9097973965704,10366.1618958115,0.0,1.0
2021-09-02,105.2384,105.26,105.07,105.26,5316,50.0803510901911,50.0906299958334,50.0002136962019,50.0906299958334,11170.9946560174,0.0,1.0
2021-09-03,105.3658,105.3658,105.08,105.18,4208,50.1409775984703,50.1409775984703,50.0049724488141,50.0525599749359,8842.65340717104,0.0,1.0
2021-09-07,104.8825,105.41,104.845,105.41,6333,49.9109870847235,50.1620112850161,49.8931417624278,50.1620112850161,13308.1093221517,0.0,1.0
2021-09-08,104.7036,104.71,104.42,104.42,2872,49.8258530004915,49.8288986021633,49.69089477641,49.69089477641,6035.19500603499,0.0,1.0
2021-09-09,104.2059,104.835,104.2059,104.835,9048,49.5890098829832,49.8883830098156,49.5890098829832,49.8883830098156,19013.3859382328,0.0,1.0
2021-09-10,103.4027,104.29,103.4027,104.28,4448,49.2067868731727,49.6290309924517,49.2067868731727,49.6242722398395,9346.9872516865,0.0,1.0
2021-09-13,103.42,104.36,103.25,104.36,5840,49.2150195151918,49.6623422607369,49.1341207207847,49.6623422607369,12272.1235498762,0.0,1.0
2021-09-14,103.0872,103.46,102.971,103.34,2464,49.0566482282583,49.2340545256405,49.0013515229048,49.1769494942943,5177.82747035871,0.0,1.0
2021-09-15,104.2014,104.36,103.04,103.04,4405,49.5868684443077,49.6623422607369,49.0341869159288,49.0341869159288,9256.62743787749,0.0,1.0
2021-09-16,104.0793,104.37,103.54,104.37,15931,49.528764074913,49.6671010133491,49.272124546538,49.6671010133491,33477.2603207324,0.0,1.0
2021-09-17,103.53,104.5,103.229,104.5,5546,49.2673657939258,49.7289647973075,49.1241273402991,49.7289647973075,11654.3145903447,0.0,1.0
2021-09-20,101.4823,101.86,100.55,101.66,8350,48.2929160215292,48.4726541076913,47.8492575154954,48.3774790554477,17546.6150071003,0.0,1.0
2021-09-21,101.5,101.8994,101.41,101.77,4443,48.3013390136527,48.4914035929833,48.2585102401431,48.4298253341817,9336.48029659244,0.0,1.0
2021-09-22,102.0313,102.449,102.0,102.03,3265,48.6390419892752,48.8381625320785,48.6241210580094,48.6384222700853,6849.0698187159,0.178346,1.0
2021-09-23,103.307,103.689,102.81,102.81,3340,49.2471771974488,49.4292792978817,49.0102537840583,49.0102537840583,7006.39914073846,0.0,1.0
2021-09-24,103.4713,103.5,103.12,103.13,6150,49.3255001689177,49.3391816618036,49.1580329755091,49.1628000462011,12901.0044058508,0.0,1.0
2021-09-27,103.02,103.54,103.02,103.3,3654,49.1103622685895,49.3582499445715,49.1103622685895,49.2438402479644,7665.08456893962,0.0,1.0
2021-09-28,101.22,102.56,101.22,102.56,13238,48.2522895440364,48.8910770167592,48.2522895440364,48.8910770167592,27769.6741991305,0.0,1.0
2021-09-29,101.6019,102.209,101.6019,102.09,6245,48.4343439737624,48.7237528354714,48.4343439737624,48.667024694237,13100.288213746,0.0,1.0
2021-09-30,100.17,102.158,100.17,101.68,11039,47.7517471213804,48.6994407749424,47.7517471213804,48.4715747958666,23156.7784774287,0.0,1.0
2021-10-01,101.4207,101.69,99.7,100.45,8119,48.347964652824,48.4763418665586,47.5276947988582,47.8852251007553,17031.4235400167,0.0,1.0
2021-10-04,100.4491,101.4,100.1004,101.4,3152,47.884796064393,48.3380968164917,47.7185683093643,48.3380968164917,6612.02697353523,0.0,1.0
2021-10-05,101.3,101.7,101.3,101.529,3286,48.2904261095721,48.4811089372505,48.2904261095721,48.399592028418,6893.12202888221,0.0,1.0
2021-10-06,101.5502,101.5502,100.241,100.76,14433,48.409698218285,48.409698218285,47.7855933232933,48.0330042922061,30276.4547300234,0.0,1.0
2021-10-07,102.5176,103.219,102.5176,103.16,2928,48.8708646370253,49.2052269753595,48.8708646370253,49.1771012582769,6142.13673176115,0.0,1.0
2021-10-08,102.5466,103.05,102.35,103.05,3760,48.884689142032,49.1246634806654,48.790968532228,49.1246634806654,7887.44334406486,0.0,1.0
2021-10-11,101.9485,103.099,101.9485,102.74,3107,48.5995706439458,49.148022127056,48.5995706439458,48.9768842892145,6517.62938032168,0.0,1.0
2021-10-12,101.4993,101.83,101.4993,101.77,3498,48.3854338284629,48.543080856246,48.3854338284629,48.5144784320943,7337.83957913267,0.0,1.0
2021-10-13,101.771,101.78,100.9401,101.665,7620,48.5149551391635,48.5192455027862,48.1188592353684,48.4644241898287,15984.6591174931,0.0,1.0
2021-10-14,103.2903,103.42,102.71,102.71,13974,49.2392161893932,49.3010450962679,48.9625830771387,48.9625830771387,29313.5992792453,0.0,1.0
2021-10-15,103.8939,103.95,103.83,103.91,3501,49.52695657636,49.5536998429419,49.4964949946384,49.5346315601741,7344.13275201358,0.0,1.0
2021-10-18,104.1164,104.1499,103.97,103.97,1277,49.6330238992562,49.6489935860742,49.5632339843258,49.5632339843258,2678.79392297096,0.0,1.0
2021-10-19,104.7757,104.899,104.74,104.75,4858,49.9473168699772,50.0060948516091,49.9302984276069,49.9350654982989,10190.7446184753,0.0,1.0
2021-10-20,105.3093,105.52,105.1599,105.1599,4332,50.2016877621003,50.3021299415799,50.1304677259624,50.1304677259624,9087.34164002365,0.0,1.0
2021-10-21,105.78,105.78,105.11,105.59,3872,50.4260737795709,50.4260737795709,50.1066800432095,50.3354994364236,8122.3884649519,0.0,1.0
2021-10-22,105.16,105.715,105.08,105.7,14788,50.1305153966693,50.3950878200732,50.0923788311336,50.3879372140352,31021.1468542636,0.0,1.0
2021-10-25,105.8852,106.07,105.41,105.41,7149,50.4762233632503,50.5643188296378,50.2496921639683,50.2496921639683,14996.6309751914,0.0,1.0
2021-10-26,106.0687,106.508,106.0189,106.455,4537,50.5636991104478,50.7731165259457,50.5399590984019,50.7478510512783,9517.37512021869,0.0,1.0
2021-10-27,105.5088,106.25,105.5088,106.076,4729,50.2967908224049,50.6501261020931,50.2967908224049,50.567179072053,9920.13818459647,0.0,1.0
2021-10-28,106.39,106.39,105.93,105.93,8652,50.7168650917806,50.7168650917806,50.4975798399503,50.4975798399503,18149.5105885237,0.0,1.0
2021-10-29,106.5564,106.5564,105.52,105.52,4857,50.7961891480948,50.7961891480948,50.3021299415799,50.3021299415799,10188.6468941817,0.0,1.0
2021-11-01,106.8672,106.8672,106.63,106.85,5110,50.944349705201,50.944349705201,50.8312747883877,50.9361503436108,10719.3711404711,0.0,1.0
2021-11-02,107.2185,107.33,107.1912,107.25,4205,51.1118168986096,51.164969736825,51.0988027956205,51.1268331712893,8820.93065473211,0.0,1.0
2021-11-03,108.34,108.34,107.17,107.28,7039,51.6464438767131,51.6464438767131,51.0886966057536,51.1411343833652,14765.8813028916,0.0,1.0
2021-11-04,108.212,108.53,108.05,108.48,4485,51.585425371856,51.7370182198604,51.5081988266462,51.7131828664006,9408.2934569497,0.0,1.0
2021-11-05,108.487,108.8231,108.04,108.695,2997,51.7165198158849,51.8767410618418,51.5034317559543,51.8156748862777,6286.87970802191,0.0,1.0
2021-11-08,108.5,108.92,108.5,108.82,2162,51.7227170077845,51.9229339768469,51.7227170077845,51.8752632699273,4535.27992283729,0.0,1.0
2021-11-09,108.4711,108.5287,108.25,108.4922,3686,51.7089401734847,51.7363985006704,51.6035402404855,51.7189986926448,7732.21174633593,0.0,1.0
2021-11-10,107.6157,108.3445,107.38,108.3445,3066,51.3011649464943,51.6485890585245,51.1888050902848,51.6485890585245,6431.62268428268,0.0,1.0
2021-11-11,107.8003,108.04,107.59,107.75,5229,51.3891650714679,51.5034317559543,51.288913574816,51.3651867058874,10969.0003314136,0.0,1.0
2021-11-12,108.5893,108.5893,107.74,107.74,4620,51.7652869490637,51.7652869490637,51.3604196351954,51.3604196351954,9691.48623659033,0.0,1.0
2021-11-15,108.5601,109.11,108.5601,109.11,2951,51.7513671026432,52.0135083199942,51.7513671026432,52.0135083199942,6190.38439051473,0.0,1.0
2021-11-16,109.17,109.38,108.8,108.8,32098,52.0421107441459,52.1422192286771,51.8657291285433,51.8657291285433,67332.7543770729,0.0,1.0
2021-11-17,109.0316,109.1157,108.94,108.94,4759,51.9761344857692,52.0162255502886,51.9324681182308,51.9324681182308,9983.06991340549,0.0,1.0
2021-11-18,109.4339,109.48,108.76,108.82,3674,52.1679137397068,52.1898899355967,51.8466608457755,51.8752632699273,7707.03905481231,0.0,1.0
2021-11-19,108.9612,109.68,108.9612,109.68,46139,51.9425743080978,52.285231349436,51.9425743080978,52.285231349436,96786.9011839916,0.0,1.0
2021-11-22,108.99,109.99,108.99,109.58,5329,51.9563034716906,52.4330105408868,51.9563034716906,52.2375606425164,11178.772760777,0.0,1.0
2021-11-23,109.25,109.3,108.32,108.47,10243,52.0802473096816,52.1040826631414,51.6369097353292,51.7084157957086,21486.9899396958,0.0,1.0
2021-11-24,108.95,109.3,108.3289,108.37,5667,51.9372351889228,52.1040826631414,51.641152428245,51.660745088789,11887.8035720254,0.0,1.0
2021-11-26,107.0048,107.495,107.0048,107.17,4689,51.0099445979224,51.2436264032423,51.0099445979224,51.0886966057536,9836.22921285109,0.0,1.0
2021-11-29,108.21,108.6,107.55,108.02,10234,51.5844719577176,51.7703877147041,51.2698452920481,51.4938976145703,21468.1104210531,0.0,1.0
2021-11-30,105.9655,107.42,105.7,107.11,7693,50.5145029409068,51.2078733730526,50.3879372140352,51.0600941816018,16137.7929909284,0.0,1.0
2021-12-01,104.57,107.8499,104.57,107.04,7385,49.8492582258435,51.4128097421001,49.8492582258435,51.0267246867581,15491.6939084891,0.0,1.0
2021-12-02,106.34,106.78,105.61,106.01,2623,50.6930297383208,50.9027808487671,50.3450335778076,50.535716405486,5502.33082220269,0.0,1.0
2021-12-03,105.7245,107.0,104.9,107.0,7813,50.3996165372305,51.0076564039902,50.0065715586783,51.0076564039902,16389.5199061646,0.0,1.0
2021-12-06,107.0172,107.516,106.17,106.17,6325,51.0158557655804,51.2536372516955,50.6119895365574,50.6119895365574,13268.1061572368,0.0,1.0
2021-12-07,108.843,109.25,107.98,107.98,5827,51.8862275325188,52.0802473096816,51.4748293318025,51.4748293318025,12223.4394590069,0.0,1.0
2021-12-08,109.3816,109.48,108.98,109.04,4489,52.1429819599878,52.1898899355967,51.9515364009987,51.9801388251504,9416.68435412425,0.0,1.0
2021-12-09,108.8,109.249,108.8,109.16,4040,51.8657291285433,52.0797706026124,51.8657291285433,52.037343673454,8474.80614628246,0.0,1.0
2021-12-10,109.33,109.67,108.72,108.85,4432,52.1183838752173,52.280464278744,51.8275925630076,51.8895644820032,9297.11406938709,0.0,1.0
2021-12-13,108.699,109.24,108.699,109.17,4275,51.8175817145545,52.0754802389897,51.8175817145545,52.0421107441459,8967.77135528651,0.0,1.0
2021-12-14,107.615,108.19,107.491,107.56,12754,51.3008312515459,51.5749378163337,51.2417195749656,51.2746123627401,26754.3756410115,0.0,1.0
2021-12-15,109.35,109.36,107.51,107.51,17295,52.1279180166012,52.1326850872932,51.2507770092803,51.2507770092803,36280.1416584047,0.0,1.0
2021-12-16,108.8133,109.97,108.8101,109.9,5233,51.8720693325637,52.4234763995029,51.8705438699422,52.3901069046591,10977.3912285881,0.0,1.0
2021-12-17,107.9423,108.62,107.46,108.62,6897,51.4568574752938,51.779921856088,51.2269416558205,51.779921856088,14468.0044531956,0.0,1.0
2021-12-20,106.5795,106.5795,105.66,106.22,6336,50.8072010813932,50.8072010813932,50.3688689312674,50.6358248900172,13291.1811244667,0.0,1.0
2021-12-21,108.37,108.37,107.4762,107.5689,3575,51.660745088789,51.660745088789,51.2346643103415,51.2788550556559,7499.36434974252,0.0,1.0
2021-12-22,109.4977,109.4977,108.19,108.19,13537,52.1983276507215,52.1983276507215,51.5749378163337,51.5749378163337,28396.8937629271,0.0,1.0
2021-12-23,110.2799,110.2799,109.19,109.19,23503,52.7069659895337,52.7069659895337,52.1860612532037,52.1860612532037,49175.8241256894,0.284783,1.0
2021-12-27,111.6189,111.6189,110.32,110.55,8757,53.3469251068341,53.3469251068341,52.7261313073856,52.8360570706262,18322.4563616841,0.0,1.0
2021-12-28,111.482,111.82,111.3,111.82,3904,53.281495380801,53.4430384589545,53.1945106464106,53.4430384589545,8168.42179239634,0.0,1.0
2021-12-29,111.89,111.89,111.22,111.22,10844,53.4764941260277,53.4764941260277,53.1562755983269,53.1562755983269,22689.1306139206,0.0,1.0
2021-12-30,111.46,112.03,111.46,112.03,2930,53.2709807425779,53.5434054601741,53.2709807425779,53.5434054601741,6130.50098660895,0.0,1.0
2021-12-31,111.36,111.65,111.3,111.65,10216,53.2231869324734,53.3617889817767,53.1945106464106,53.3617889817767,21375.1529280535,0.0,1.0
2022-01-03,111.833,111.833,111.43,111.72,7123,53.4492516542681,53.4492516542681,53.2566425995466,53.3952446488499,14903.6035930428,0.0,1.0
2022-01-04,111.82,112.376,111.4422,112.34,21057,53.4430384589545,53.708772043136,53.2624734443793,53.6915662714984,44058.0065785066,0.0,1.0
2022-01-05,110.1,112.0684,110.0801,111.9101,59882,52.6209849251555,53.5617582832543,52.6114739569447,53.4861006818587,125292.375453965,0.0,1.0
2022-01-06,109.847,110.47,109.76,109.92,8016,52.5000665855909,52.7978220225425,52.4584859707999,52.5349560669672,16772.0463852073,0.0,1.0
2022-01-07,109.62,110.24,109.58,110.24,10065,52.3915746366535,52.6878962593019,52.3724571126116,52.6878962593019,21059.2124335218,0.0,1.0
2022-01-10,109.5987,109.5987,107.9458,108.82,6507,52.3813945551012,52.3813945551012,51.5914106678824,52.0092241558167,13614.7337610459,0.0,1.0
2022-01-11,110.6837,110.6837,109.13,109.23,6486,52.899957394736,52.899957394736,52.157384967141,52.2051787772455,13570.7950167732,0.0,1.0
2022-01-12,110.9167,111.1745,110.615,110.83,6273,53.0113169722797,53.1345294147293,52.8671230471941,52.969879738919,13125.1306105795,0.0,1.0
2022-01-13,54.83,55.8099,54.83,55.54,10559,52.4106921606953,53.3473552511251,52.4106921606953,53.0893642641805,11046.4095422532,0.0,2.0
2022-01-14,54.75,54.825,54.24,54.24,42162,52.3342220645279,52.4059127796848,51.8467252014611,51.8467252014611,44108.2222862468,0.0,1.0
2022-01-18,53.94,54.21,53.8361,54.21,27457,51.5599623408336,51.8180489153984,51.4606468034362,51.8180489153984,28724.4309879388,0.0,1.0
2022-01-19,53.582,54.29,53.518,54.22,14217,51.2177586604847,51.8945190115657,51.1565825835508,51.8276076774193,14873.2649362832,0.0,1.0
2022-01-20,52.8,54.2089,52.7401,53.5,19727,50.4702634704489,51.8169974515761,50.4130064859436,51.1393768119132,20637.6097206202,0.0,1.0
2022-01-21,51.87,53.0,51.86,52.69,31872,49.5812986025035,50.6614387108672,49.5717398404825,50.3651170882188,33343.2299394539,0.0,1.0
2022-01-24,52.16,52.2999,50.08,51.42,26971,49.8585027011101,49.9922297817827,47.8702802007591,49.1511543115621,28215.9969470699,0.0,1.0
2022-01-25,51.6234,52.185,50.8037,51.5,13127,49.3455795310676,49.8823996061624,48.5620478082129,49.2276244077295,13732.9499063508,0.0,1.0
2022-01-26,51.4196,52.589,51.17,52.45,40824,49.1507719610813,50.2685735918075,48.9121852610392,50.1357067997167,42708.4594329903,0.0,1.0
2022-01-27,51.232,52.38,51.08,51.93,26707,48.9714495855689,50.0687954655703,48.8261564028509,49.638651174629,27939.8105544991,0.0,1.0
2022-01-28,52.42,52.42,51.48,51.48,7301,50.107030513654,50.107030513654,49.2085068836876,49.2085068836876,7638.0183793911,0.0,1.0
2022-01-31,53.3669,53.3669,52.24,52.24,22924,51.0121496894147,51.0121496894147,49.9349727972774,49.9349727972774,23982.1850882293,0.0,1.0
2022-02-01,53.84,53.84,53.2597,53.2597,9990,51.4643747206244,51.4643747206244,50.9096797605505,50.9096797605505,10451.1441734169,0.0,1.0
2022-02-02,54.215,54.28,53.7881,53.91,33997,51.8228282964088,51.8849602495448,51.4147647457358,51.5312860547708,35566.3211675331,0.0,1.0
2022-02-03,53.08,53.873,53.02,53.74,15339,50.7379088070346,51.4959186352934,50.6805562349091,51.3687871004152,16047.057104709,0.0,1.0
2022-02-04,53.45,53.78,52.945,53.28,11833,51.0915830018086,51.4070221484989,50.6088655197522,50.9290840474529,12379.2181185228,0.0,1.0
2022-02-07,53.39,53.78,53.16,53.73,41063,51.034230429683,51.4070221484989,50.8143789032019,51.3592283383943,42958.4918111132,0.0,1.0
2022-02-08,53.89,53.95,53.105,53.3,36164,51.512168530729,51.5695211028545,50.7618057120869,50.9482015714948,37833.3511398849,0.0,1.0
2022-02-09,54.6082,54.66,54.3705,54.43,121744,52.1986788190713,52.2481932063397,51.9714670458341,52.0283416798586,127363.773398246,0.0,1.0
2022-02-10,53.7534,54.7,53.6078,53.71,11850,51.3815958415232,52.2864282544234,51.2424202664986,51.3401108143524,12397.0028483474,0.0,1.0
2022-02-11,52.8326,53.75,52.59,53.75,12392,50.5014250346371,51.3783458624361,50.2695294680096,51.3783458624361,12964.0218815799,0.0,1.0
2022-02-14,52.54,52.78,52.15,52.47,17298,50.221735657905,50.451145946407,49.8489439390892,50.1548243237586,18096.4856768535,0.0,1.0
2022-02-15,53.343,53.343,53.12,53.23,14100,50.9893042481847,50.9893042481847,50.7761438551182,50.8812902373484,14750.8641486666,0.0,1.0
2022-02-16,53.34,53.4536,52.97,52.98,6853,50.9864366195785,51.0950241561361,50.6327624248045,50.6423211868254,7169.33844048311,0.0,1.0
2022-02-17,52.42,53.0772,52.31,53.0772,8182,50.107030513654,50.7352323536687,50.0018841314239,50.7352323536687,8559.68584853828,0.0,1.0
2022-02-18,51.9089,52.4268,51.7689,52.18,28201,49.6184821867648,50.1135304718282,49.484659518472,49.8776202251519,29502.7744579111,0.0,1.0
2022-02-22,51.3,51.9451,50.8704,51.55,28250,49.0364491673111,49.6530849052806,48.6258047508925,49.2754182178341,29554.0363262291,0.0,1.0
2022-02-23,50.46,51.5238,50.46,51.421,20728,48.233513157554,49.2503742613393,48.233513157554,49.1521101877642,21684.8164591178,0.0,1.0
2022-02-24,51.3244,51.3244,49.12,49.41,25452,49.0597725466422,49.0597725466422,46.9526390467509,47.2298431453575,26626.87902921,0.0,1.0
2022-02-25,52.5657,52.5657,51.58,51.58,28977,50.2463016762987,50.2463016762987,49.3040945038968,49.3040945038968,30314.5950663767,0.0,1.0
2022-02-28,52.2058,52.3669,51.6885,51.99,11920,49.9022818311659,50.0562734873229,49.4078070718238,49.6960037467545,12470.2340888018,0.0,1.0
2022-03-01,51.4714,51.91,51.26,51.91,6001,49.2002863483497,49.6195336505871,48.9982141192274,49.6195336505871,6278.0096280956,0.0,1.0
2022-03-02,52.4891,52.62,51.91,51.91,5202,50.1730815592185,50.2982057540723,49.6195336505871,49.6195336505871,5442.12732633784,0.0,1.0
2022-03-03,52.03,52.735,51.93,52.735,10187,49.7342387948382,50.4081315173129,49.638651174629,50.4081315173129,10657.2378072671,0.0,1.0
2022-03-04,51.643,51.84,51.21,51.84,12806,49.3643147046286,49.5526223164407,48.9504203091228,49.5526223164407,13397.1323608386,0.0,1.0
2022-03-07,50.1349,51.37,50.1349,51.37,16876,47.9227578042539,49.1033605014575,47.9227578042539,49.1033605014575,17655.0059129714,0.0,1.0
2022-03-08,49.85,50.59,49.65,49.94,10508,47.650428674278,48.3577770638259,47.4592534338596,47.7364575324662,10993.0553527793,0.0,1.0
2022-03-09,50.96,51.0764,50.51,50.6,14339,48.7114512585999,48.8227152485234,48.2813069676586,48.3673358258468,15000.8965267894,0.0,1.0
2022-03-10,50.7916,50.84,50.21,50.21,8595,48.5504817061676,48.5967461143489,47.994544107031,47.994544107031,8991.75016721909,0.0,1.0
2022-03-11,50.15,51.21,50.15,51.21,12479,47.9371915349055,48.9504203091228,47.9371915349055,48.9504203091228,13055.0378518589,0.0,1.0
2022-03-14,49.69,50.54,49.621,50.37,10646,47.4974884819433,48.3099832537213,47.4315330239989,48.1474842993657,11137.4255125322,0.0,1.0
2022-03-15,50.6,50.8,50.09,50.2,8349,48.3673358258468,48.5585110662652,47.87983896278,47.9849853450101,8734.39466505087,0.0,1.0
2022-03-16,51.77,51.77,51.15,51.3,27606,49.4857109822943,49.4857109822943,48.8930677369973,49.0364491673111,28880.3089140489,0.0,1.0
2022-03-17,52.3905,52.3905,51.46,51.46,11588,50.0788321656923,50.0788321656923,49.1893893596458,49.1893893596458,12122.9087769325,0.0,1.0
2022-03-18,53.0392,53.0723,52.07,52.66,31210,50.6989090579892,50.7305485602785,49.7724738429218,50.336440802156,32650.6716368712,0.0,1.0
2022-03-21,53.0058,53.16,52.721,52.92,21601,50.6669827928394,50.8143789032019,50.3947492504836,50.5849686146999,22598.1146436416,0.0,1.0
2022-03-22,53.5622,53.6105,53.07,53.07,6627,51.1988323116833,51.2450011322443,50.7283500450137,50.7283500450137,6932.90614987328,0.0,1.0
2022-03-23,52.8,53.2587,52.8,53.04,14821,50.5971178012285,51.0366802621267,50.5971178012285,50.827104700325,15466.2722701766,0.13271,1.0
2022-03-24,53.45,53.47,53.0,53.0,13646,51.2199989862815,51.2391645612062,50.7887735504756,50.7887735504756,14240.1154712118,0.0,1.0
2022-03-25,53.73,53.788,53.31,53.555,11434,51.4883170352274,51.543897202509,51.0858399618085,51.3206182546362,11931.8100760542,0.0,1.0
2022-03-28,53.9781,53.9781,53.47,53.47,13621,51.7260659921684,51.7260659921684,51.2391645612062,51.2391645612062,14214.0270286806,0.0,1.0
2022-03-29,54.82,54.85,54.3664,54.665,25432,52.532840868624,52.561589231011,52.0981656293316,52.3843076629575,26539.2508181048,0.0,1.0
2022-03-30,54.47,54.8599,54.25,54.76,16660,52.1974433074416,52.5710761905988,51.9866219832698,52.4753441438498,17385.3381027692,0.0,1.0
2022-03-31,53.8249,54.53,53.8249,54.53,7002,51.5792576882451,52.2549400322157,51.5792576882451,52.2549400322157,7306.85098412906,0.0,1.0
2022-04-01,53.7526,54.02,53.3901,54.02,11180,51.5099741348923,51.7662178716357,51.162598089382,51.7662178716357,11666.7514999376,0.0,1.0
2022-04-04,54.02,54.12,53.8096,53.9116,10363,51.7662178716357,51.8620457462592,51.5645960234277,51.6623404555437,10814.181198019,0.0,1.0
2022-04-05,53.48,54.11,53.368,54.11,19341,51.2487473486685,51.8524629587968,51.1414201290902,51.8524629587968,20183.0626798115,0.0,1.0
2022-04-06,52.81,53.09,52.57,53.09,19713,50.6067005886908,50.8750186376367,50.3767136895943,50.8750186376367,20571.2587046753,0.0,1.0
2022-04-07,52.99,53.35,52.5,52.99,26906,50.7791907630132,51.1241711116579,50.3096341773579,50.7791907630132,28077.4253897424,0.0,1.0
2022-04-08,53.09,53.405,52.911,52.94,8477,50.8750186376367,51.1768764427009,50.7034867420606,50.7312768257014,8846.06909346787,0.0,1.0
2022-04-11,52.19,52.82,52.19,52.7953,9723,50.0125677660249,50.6162833761532,50.0125677660249,50.5926138911212,10146.3170692212,0.0,1.0
2022-04-12,52.25,52.82,52.0667,52.7399,12594,50.070064490799,50.6162833761532,49.8944119966141,50.5395252485797,13142.3138095003,0.0,1.0
2022-04-13,52.9035,52.9035,52.44,52.44,10082,50.6962996514638,50.6962996514638,50.2521374525837,50.2521374525837,10520.9471039688,0.0,1.0
2022-04-14,52.4181,52.86,52.4181,52.86,5715,50.2311511480412,50.6546145260026,50.2311511480412,50.6546145260026,5963.81796262461,0.0,1.0
2022-04-18,52.41,52.5679,52.07,52.07,16138,50.2233890901967,50.3747013042272,49.8975743164766,49.8975743164766,16840.6114227185,0.0,1.0
2022-04-19,53.3,53.4,52.56,52.5826,5552,51.0762571743462,51.1720850489697,50.367130902132,50.3887880017969,5793.72131732141,0.0,1.0
2022-04-20,53.2,53.52,53.2,53.32,8432,50.9804292997226,51.287078498518,50.9804292997226,51.0954227492709,8799.10989691177,0.0,1.0
2022-04-21,52.5518,53.62,52.478,53.62,4718,50.3592730164129,51.3829063731415,50.2885520449407,51.3829063731415,4923.4108744817,0.0,1.0
2022-04-22,51.16,52.24,51.16,52.2,246191,49.0255406574024,50.0604817033367,49.0255406574024,50.0221505534873,256909.590207615,0.0,1.0
2022-04-25,51.26,51.32,50.3106,50.91,26895,49.121368532026,49.1788652568001,48.2115786903501,48.7859709708436,28065.9464750287,0.0,1.0
2022-04-26,50.02,51.24,50.02,50.9,16199,47.9331028866941,49.1022029571013,47.9331028866941,48.7763881833812,16904.2672224945,0.0,1.0
2022-04-27,50.02,50.59,49.87,50.42,16143,47.9331028866941,48.4793217720483,47.7893610747588,48.3164143851883,16845.8291112247,0.0,1.0
2022-04-28,51.263,51.5385,50.4437,50.4437,7932,49.1242433682647,49.3882491628525,48.339125591474,48.339125591474,8277.34104628844,0.0,1.0
2022-04-29,49.5262,51.151,49.5262,50.81,8471,47.4599048418031,49.0169161486863,47.4599048418031,48.6901430962201,8839.80786726038,0.0,1.0
2022-05-02,49.89,49.98,48.87,49.43,16540,47.8085266496835,47.8947717368447,46.8310823285234,47.3677184264152,17260.1135786196,0.0,1.0
2022-05-03,50.2131,50.4,49.86,49.86,9634,48.1181465125921,48.2972488102635,47.7797782872964,47.7797782872964,10053.4422138103,0.0,1.0
2022-05-04,51.6251,51.6251,49.99,50.18,7167,49.4712361022765,49.4712361022765,47.904354524307,48.0864274860918,7479.03470483475,0.0,1.0
2022-05-05,49.83,51.15,49.5819,51.0,16430,47.7510299249094,49.0159578699401,47.5132809679684,48.8722160580048,17145.3244314825,0.0,1.0
2022-05-06,49.585,49.84,48.9,49.2497,13246,47.5162516320817,47.7606127123717,46.8598306909105,47.194940768469,13822.7003907131,0.0,1.0
2022-05-09,47.9776,48.82,47.811,48.81,11835,45.9759143753829,46.7831683912116,45.8162651362601,46.7735856037493,12350.2686942541,0.0,1.0
2022-05-10,48.29,48.7187,47.7238,48.7187,9080,46.2752806557069,46.686094754218,45.7327032295884,46.686094754218,9475.32232731959,0.0,1.0
2022-05-11,47.273,48.7,47.273,48.24,42585,45.3007111707855,46.6681749416634,45.3007111707855,46.2273667183951,44439.0530075887,0.0,1.0
2022-05-12,47.2687,47.491,46.5499,46.78,17712,45.2965905721767,45.5096159374648,44.6077798093827,44.8282797488914,18483.1397644807,0.0,1.0
2022-05-13,48.47,48.615,47.76,47.76,30911,46.4477708300292,46.5867212482334,45.7673929202021,45.7673929202021,32256.7938832353,0.0,1.0
2022-05-16,48.43,48.78,48.17,48.36,11605,46.4094396801798,46.7448372413622,46.1602872061586,46.3423601679434,12110.2550229674,0.0,1.0
2022-05-17,49.28,49.45,48.951,49.07,8701,47.2239766144799,47.3868840013399,46.9087029069685,47.0227380777705,9079.82153854712,0.0,1.0
2022-05-18,47.35,48.33,47.31,48.33,9610,45.3744986342456,46.3136118055563,45.3361674843962,46.3136118055563,10028.3973089803,0.0,1.0
2022-05-19,47.2225,47.5993,46.91,46.91,27785,45.2523180941006,45.6133975256821,44.952855985902,44.952855985902,28994.6950291382,0.0,1.0
2022-05-20,47.09,47.335,46.15,47.335,19484,45.1253461602244,45.3601244530521,44.2245641387631,45.3601244530521,20332.2885710898,0.0,1.0
2022-05-23,47.92,48.04,47.26,47.36,10272,45.9207175195998,46.035710969148,45.2882535470844,45.384081421708,10719.2192672056,0.0,1.0
2022-05-24,47.488,47.488,46.69,47.34,13008,45.5067411012261,45.5067411012261,44.7420346617303,45.3649158467833,13574.3384178164,0.0,1.0
2022-05-25,47.92,48.2399,47.38,47.38,19441,45.9207175195998,46.2272708905205,45.4032469966327,45.4032469966327,20287.4164499362,0.0,1.0
2022-05-26,48.87,49.1279,48.46,48.46,98842,46.8310823285234,47.0782224171775,46.4381880425669,46.4381880425669,103145.353466622,0.0,1.0
2022-05-27,50.13,50.24,49.43,49.43,92975,48.03851354878,48.1439242108659,47.3677184264152,47.3677184264152,97022.9177734074,0.0,1.0
2022-05-31,49.95,50.1594,49.59,49.59,7104,47.8660233744576,48.0666869439193,47.5210430258129,47.5210430258129,7413.29182965622,0.0,1.0
2022-06-01,49.5768,49.803,49.14,49.18,15355,47.5083937463626,47.725156398761,47.089817590007,47.1281487398564,16023.5214026423,0.0,1.0
2022-06-02,50.3379,50.3379,49.3016,49.6,9017,48.2377397001223,48.2377397001223,47.2446754353986,47.5306258132752,9409.57945214106,0.0,1.0
2022-06-03,49.5,49.91,49.5,49.91,7309,47.4347979386517,47.8276922246082,47.4347979386517,47.8276922246082,7627.21705841178,0.0,1.0
2022-06-06,49.81,50.17,49.58,50.17,8562,47.7318643499847,48.0768446986294,47.5114602383505,48.0768446986294,8934.76979807382,0.0,1.0
2022-06-07,50.11,50.2162,49.34,49.34,9076,48.0193479738553,48.1211171767055,47.281473339254,47.281473339254,9471.14817651461,0.0,1.0
2022-06-08,49.5,50.085,49.5,49.93,8162,47.4347979386517,47.9953910051994,47.4347979386517,47.8468577995329,8517.35471757517,0.0,1.0
2022-06-09,48.31,49.445,48.31,49.21,3076,46.2944462306316,47.3820926076088,46.2944462306316,47.1568971022434,3209.9219690347,0.0,1.0
2022-06-10,46.99,47.48,46.955,47.48,4768,45.0295182856009,45.4990748712562,44.9959785294826,45.4990748712562,4975.58775954403,0.0,1.0
2022-06-13,44.83,45.85,44.74,45.85,102689,42.9596361937324,43.9370805148925,42.8733911065713,43.9370805148925,107159.843003317,0.0,1.0
2022-06-14,44.7,45.2,44.52,45.2,121508,42.8350599567218,43.3141993298395,42.6625697823995,43.3141993298395,126798.179003078,0.0,1.0
2022-06-15,45.33,45.6483,45.2,45.2,6311,43.4387755668501,43.7437956917769,43.3141993298395,43.3141993298395,6585.76643256762,0.0,1.0
2022-06-16,43.74,44.52,43.6,44.52,15423,41.9151123603359,42.6625697823995,41.7809533358629,42.6625697823995,16094.4819663271,0.0,1.0
2022-06-17,43.85,44.2701,43.85,43.94,5048,42.0205230224218,42.4230959237152,42.0205230224218,42.1067681095829,5267.77831589309,0.0,1.0
2022-06-21,44.76,44.95,44.67,44.79,22716,42.892556681496,43.0746296432807,42.8063115943348,42.921305043883,23705.0024215189,0.0,1.0
2022-06-22,44.63,44.88,44.01,44.01,63576,42.9008045866648,43.1411183027003,42.3048265708967,42.3048265708967,66138.5469885097,0.138607,1.0
2022-06-23,44.8509,44.8619,44.3299,44.65,14366,43.1131457861538,43.1237195896594,42.6123320019357,42.9200296839476,14945.0479117423,0.0,1.0
2022-06-24,46.24,46.38,45.29,45.4,14059,44.4484249179337,44.5830005989136,43.5352327969986,43.6409708320543,14625.6737151041,0.0,1.0
2022-06-27,46.15,46.58,46.05,46.58,13208,44.3619119801609,44.775251571742,44.2657864937467,44.775251571742,13740.3726032502,0.0,1.0
2022-06-28,45.3397,46.65,45.335,46.5,27187,43.5830071637465,44.842539412232,43.578489265885,44.6983511826107,28282.821771999,0.0,1.0
2022-06-29,45.05,45.44,45.0,45.44,8791,43.3045316296045,43.67942102662,43.2564688863974,43.67942102662,9145.33733761149,0.0,1.0
2022-06-30,44.6058,45.055,44.2578,44.72,3462,42.8775422189526,43.3093379039252,42.5430255262311,42.9873175244376,3601.54224352303,0.0,1.0
2022-07-01,45.05,45.15,44.4054,44.52,4801,43.3045316296045,43.4006571160187,42.6849067441785,42.7950665516092,4994.51308814387,0.0,1.0
2022-07-05,45.24,45.24,44.26,44.63,5341,43.4871700537915,43.4871700537915,42.5451402869322,42.9008045866648,5556.27877604175,0.0,1.0
2022-07-06,45.3239,45.45,44.985,45.4,6069,43.5678193368931,43.6890335752614,43.2420500634353,43.6409708320543,6313.62214787443,0.0,1.0
2022-07-07,46.08,46.1299,45.71,45.71,8543,44.2946241396709,44.3425907573916,43.9389598399383,43.9389598399383,8887.34124391025,0.0,1.0
2022-07-08,46.01,46.16,45.65,45.78,269149,44.227336299181,44.3715245288023,43.8812845480898,44.0062476804283,279997.542837083,0.0,1.0
2022-07-11,45.3624,45.51,45.3624,45.4648,2810,43.6048276491625,43.7467088671099,43.6048276491625,43.7032601472507,2923.26219072782,0.0,1.0
2022-07-12,45.1335,45.5828,45.04,45.2,8752,43.3847964107604,43.8166882212195,43.2949190809631,43.4487198592258,9104.76537126331,0.0,1.0
2022-07-13,45.0,45.11,44.27,44.27,8132,43.2564688863974,43.362206921453,42.5547528355736,42.5547528355736,8459.7751370102,0.0,1.0
2022-07-14,44.53,44.68,43.951,44.34,10198,42.8046791002506,42.9488673298719,42.2481125339123,42.6220406760636,10609.0490466343,0.0,1.0
2022-07-15,45.38,45.55,45.01,45.27,17106,43.6217457347714,43.7851590616756,43.2660814350388,43.5160076997158,17795.4886244093,0.0,1.0
2022-07-18,45.2236,45.93,45.1481,45.75,9669,43.4714054740196,44.1504359100496,43.3988307317769,43.977410034504,10058.7267338603,0.0,1.0
2022-07-19,46.5738,46.5738,45.67,45.67,6266,44.7692917915843,44.7692917915843,43.9005096453727,43.9005096453727,6518.56259327422,0.0,1.0
2022-07-20,46.87,47.03,46.54,46.61,4516,45.0540154823433,45.207816260606,44.7368013771763,44.8040892176663,4698.02564175332,0.0,1.0
2022-07-21,47.08,47.25,46.505,46.57,6253,45.2558790038131,45.4192923307173,44.7031574569314,44.7656390231006,6505.03860449149,0.0,1.0
2022-07-22,46.8,47.21,46.57,47.21,7353,44.9867276418533,45.3808421361516,44.7656390231006,45.3808421361516,7649.37611687604,0.0,1.0
2022-07-25,46.93,46.97,46.6,46.69,3087,45.1116907741918,45.1501409687575,44.7944766690249,44.8809896067977,3211.42718248284,0.0,1.0
2022-07-26,46.34,46.59,46.271,46.59,9021,44.5445504043479,44.7848641203835,44.4782238187221,44.7848641203835,9384.60790838281,0.0,1.0
2022-07-27,47.45,47.6,46.7401,46.8,11309,45.6115433035457,45.755731533167,44.9291484754912,44.9867276418533,11764.8299341427,0.0,1.0
2022-07-28,47.78,47.9,47.0,47.35,13267,45.9287574087126,46.0441079924097,45.1789786146817,45.5154178171315,13801.7507061872,0.0,1.0
2022-07-29,48.41,48.62,47.965,48.14,8540,46.5343479731222,46.736211494592,46.1065895585789,46.2748091598038,8884.22032342192,0.0,1.0
2022-08-01,48.4,48.58,48.19,48.35,16418,46.5247354244808,46.6977613000264,46.3228719030109,46.4766726812737,17079.7575257542,0.0,1.0
2022-08-02,48.0005,48.33,48.0005,48.09,4210,46.140714106256,46.4574475839908,46.140714106256,46.2267464165967,4379.69175194453,0.0,1.0
2022-08-03,48.84,48.93,48.4229,48.46,14812,46.9476875647033,47.0342005024761,46.5467481608696,46.5824107163293,15409.0247576728,0.0,1.0
2022-08-04,48.64,48.83,48.55,48.6,8336,46.7554365918749,46.9380750160619,46.6689236541021,46.7169863973092,8671.99773021606,0.0,1.0
2022-08-05,48.6335,48.69,48.435,48.435,4102,46.749188435258,46.803499335082,46.5583793447257,46.5583793447257,4267.33861436495,0.0,1.0
2022-08-08,48.7829,49.2323,48.705,48.81,9232,46.8927999119608,47.3247878479063,46.8179181580441,46.9188499187791,9604.11264939476,0.0,1.0
2022-08-09,48.54,48.67,48.38,48.55,10137,46.6593111054607,46.7842742377992,46.5055103271979,46.6689236541021,10545.5903300384,0.0,1.0
2022-08-10,49.61,49.7,49.32,49.56,6536,47.6878538100928,47.7743667478656,47.4090898994916,47.6397910668857,6799.44543722315,0.0,1.0
2022-08-11,49.87,50.35,49.8,50.17,22114,47.9377800747697,48.399182409558,47.8704922342798,48.2261565340124,23005.3452262474,0.0,1.0
2022-08-12,50.5922,50.6,50.0245,50.1047,4286,48.6319983376532,48.6394961255935,48.0862939512797,48.1633865913839,4458.75507098201,0.0,1.0
2022-08-15,50.61,50.78,50.423,50.44,15126,48.6491086742349,48.8125220011391,48.4693540146404,48.4856953473308,15735.6811021171,0.0,1.0
2022-08-16,50.98,51.09,50.58,50.58,8980,49.0047729739675,49.1105110090232,48.6202710283107,48.6202710283107,9341.95532837576,0.0,1.0
2022-08-17,50.38,50.63,50.38,50.6,47754,48.4280200554822,48.6683337715178,48.4280200554822,48.6394961255935,49678.812333102,0.0,1.0
2022-08-18,50.6034,50.66,50.4073,50.4073,5107,48.6427643921316,48.6971714174421,48.4542623132733,48.4542623132733,5312.84697795267,0.0,1.0
2022-08-19,49.96,50.13,49.855,50.09,4204,48.0242930125425,48.1877063394467,47.9233612518076,48.149256144881,4373.44991096789,0.0,1.0
2022-08-22,48.89,49.0,48.76,49.0,4089,46.9957503079104,47.1014883429661,46.8707871755719,47.1014883429661,4253.81462558223,0.0,1.0
2022-08-23,48.8258,49.08,48.756,48.91,27503,46.9340377456325,47.1783887320974,46.8669421561154,47.0149754051933,28611.5587301022,0.0,1.0
2022-08-24,49.02,49.05,48.76,48.76,8784,47.1207134402489,47.1495510861732,46.8707871755719,46.8707871755719,9138.05518980541,0.0,1.0
2022-08-25,49.72,49.72,49.119,49.33,9006,47.7935918451484,47.7935918451484,47.215877671799,47.418702448133,9369.00330594121,0.0,1.0
2022-08-26,48.136,49.64,48.136,49.64,5395,46.2709641403472,47.7166914560171,46.2709641403472,47.7166914560171,5612.45534483154,0.0,1.0
2022-08-29,47.807,48.025,47.807,47.8801,7270,45.9547112900445,46.1642648504275,45.9547112900445,46.0249790206133,7563.03065003248,0.0,1.0
2022-08-30,47.1673,47.474,47.055,47.474,25340,45.3397965534527,45.6346134202851,45.2318476322096,45.6346134202851,26361.3750580224,0.0,1.0
2022-08-31,46.91,47.17,46.91,47.15,25672,45.0924656769089,45.3423919415859,45.0924656769089,45.3231668443031,26706.7569253967,0.0,1.0
2022-09-01,46.85,46.85,46.2129,46.4,6103,45.0347903850604,45.0347903850604,44.4223749111154,44.6022256961964,6348.99258007541,0.0,1.0
2022-09-02,46.4663,47.54,46.32,47.211,28699,44.6659568936891,45.6980562413185,44.5253253070651,45.3818033910157,29855.7656981131,0.0,1.0
2022-09-06,46.22,46.75,46.18,46.625,10386,44.4291998206508,44.9386648986462,44.3907496260852,44.8185080406284,10804.6267305691,0.0,1.0
2022-09-07,47.0743,47.1474,46.3,46.34,9257,45.2503998510875,45.3206675816563,44.5061002097822,44.5445504043479,9630.12032013077,0.0,1.0
2022-09-08,47.33,47.42,46.9,46.9,26387,45.4961927198487,45.5827056576214,45.0828531282675,45.0828531282675,27450.5763084466,0.0,1.0
2022-09-09,48.2472,48.31,47.62,47.62,10611,46.3778556812398,46.438222486708,45.7749566304499,45.7749566304499,11038.6957671932,0.0,1.0
2022-09-12,48.66,48.78,48.36,48.36,4015,46.7746616891577,46.8900122728548,46.4862852299151,46.4862852299151,4176.83192020364,0.0,1.0
2022-09-13,46.63,47.68,46.4645,47.57,7233,44.8233143149491,45.8326319222984,44.6642266349336,45.7268938872428,7524.53929734319,0.0,1.0
2022-09-14,46.7064,46.87,46.5286,46.87,10174,44.8967541865696,45.0540154823433,44.7258430717251,45.0540154823433,10584.0816827277,0.0,1.0
2022-09-15,46.31,46.855,46.15,46.51,8466,44.5157127584236,45.0395966593811,44.3619119801609,44.7079637312521,8807.23761804334,0.0,1.0
2022-09-16,45.8484,45.8484,45.44,45.671,123257,44.0719975131356,44.0719975131356,43.67942102662,43.9014709002368,128225.098876349,0.0,1.0
2022-09-19,46.1376,46.1376,45.33,45.33,17251,44.3499924198455,44.3499924198455,43.5736829915643,43.5736829915643,17946.3331146782,0.0,1.0
2022-09-20,45.5,45.77,45.28,45.66,6440,43.7370963184685,43.9966351317869,43.5256202483572,43.8908970967312,6699.57598159686,0.0,1.0
2022-09-21,44.58,45.8149,44.58,45.67,7909,42.9879211924923,44.1787193952875,42.9879211924923,44.0389941871046,8201.91370550799,0.140628,1.0
2022-09-22,44.16,44.478,44.16,44.391,5776,42.5829205890637,42.8895639030882,42.5829205890637,42.8056709209494,5989.91700126617,0.0,1.0
2022-09-23,43.2,43.71,42.82,43.71,96940,41.657204924084,42.1489913711045,41.2907758066963,42.1489913711045,100530.220585655,0.0,1.0
2022-09-26,42.85,43.4801,42.804,43.37,22867,41.3197044212269,41.9273017550849,41.2753472122799,41.8211337397575,23713.8905934823,0.0,1.0
2022-09-27,42.93,43.47,42.57,43.25,21826,41.3968473933085,41.9175624548596,41.0497040189411,41.7054192816351,22634.3366464051,0.0,1.0
2022-09-28,43.67,43.94,42.76,42.85,16973,42.1104198850637,42.3707774158392,41.232918577635,41.3197044212269,17601.6034041708,0.0,1.0
2022-09-29,42.8827,43.24,42.5,43.24,7290,41.3512366110652,41.6957764101249,40.9822039183697,41.6957764101249,7559.98873601635,0.0,1.0
2022-09-30,42.2511,43.05,42.2511,42.885,4048,40.7421928464807,41.512561851431,40.7421928464807,41.3534544715126,4197.91967124749,0.0,1.0
2022-10-03,43.23,43.3973,42.6,42.6,187383,41.6861335386147,41.8474587789804,41.0786326334718,41.0786326334718,194322.821580377,0.0,1.0
2022-10-04,44.64,44.65,43.984,44.14,6066,43.0457784215535,43.0554212930637,42.4132060504841,42.5636348460433,6290.65729391977,0.0,1.0
2022-10-05,44.62,44.76,44.0673,44.14,11418,43.0264926785331,43.161492879676,42.4935311701641,42.5636348460433,11840.8712466165,0.0,1.0
2022-10-06,44.309,44.58,44.28,44.45,2708,42.7265993745657,42.9879211924923,42.6986350471861,42.8625638628596,2808.29211208948,0.0,1.0
2022-10-07,43.002,43.73,42.98,43.73,20662,41.466276068182,42.1682771141249,41.4450617508595,42.1682771141249,21427.227333823,0.0,1.0
2022-10-10,42.66,43.135,42.6095,43.135,13753,41.136489862533,41.5945262592677,41.0877933614065,41.5945262592677,14262.349120224,0.0,1.0
2022-10-11,42.5333,42.989,42.38,42.38,5963,41.0143146804987,41.4537403352187,40.8664894602473,40.8664894602473,6183.84263825315,0.0,1.0
2022-10-12,42.45,42.7774,42.45,42.59,10022,40.9339895608187,41.2496971740628,40.9339895608187,41.0689897619616,10393.1696999116,0.0,1.0
2022-10-13,43.7127,43.7902,42.1,42.1,19226,42.1515949464122,42.2263272006163,40.5964890579615,40.5964890579615,19938.0443674417,0.0,1.0
2022-10-14,42.7174,43.87,42.7174,43.87,6699,41.1918399450016,42.3032773152677,41.1918399450016,42.3032773152677,6947.10076029814,0.0,1.0
2022-10-17,43.7,43.9,43.67,43.67,7641,42.1393484995943,42.3322059297984,42.1104198850637,42.1104198850637,7923.98819367639,0.0,1.0
2022-10-18,44.2984,44.72,44.0735,44.6,12726,42.7163779307649,43.1229213936351,42.4995097505004,43.0072069355127,13197.3136700335,0.0,1.0
2022-10-19,44.108,44.47,43.82,44.24,24435,42.5327776572106,42.88184960588,42.2550629577167,42.6600635611453,25339.9622447955,0.0,1.0
2022-10-20,43.63,44.515,43.6,44.07,12826,42.0718483990228,42.925242527676,42.0429197844922,42.4961347454718,13301.0172192244,0.0,1.0
2022-10-21,44.838,44.849,43.49,43.49,17384,43.2367072774556,43.2473144361168,41.93684819788,41.93684819788,18027.8249913454,0.0,1.0
2022-10-24,45.35,45.3709,44.87,44.93,25627,43.730422298778,43.7505759002344,43.2675644662882,43.3254216953494,26576.108551151,0.0,1.0
2022-10-25,46.0,46.0068,45.24,45.24,9555,44.3572089469413,44.3637660995683,43.6243507121658,43.6243507121658,9908.87412519016,0.0,1.0
2022-10-26,45.6381,46.151,45.601,45.77,7117,44.008233426987,44.5028163067454,43.9724583736842,44.1354229022066,7380.5815959161,0.0,1.0
2022-10-27,45.2995,45.924,45.2995,45.68,6162,43.6817257976515,44.2839231234638,43.6817257976515,44.0486370586148,6390.21270114304,0.0,1.0
2022-10-28,46.47,46.51,45.591,45.591,5099,44.810423907921,44.8489953939618,43.962815502174,43.962815502174,5287.8439732438,0.0,1.0
2022-10-31,46.0917,46.33,46.0917,46.18,3782,44.4456340786899,44.6754237067781,44.4456340786899,44.530780634125,3922.0682303997,0.0,1.0
2022-11-01,45.9993,46.2401,45.91,46.2401,2927,44.3565339459356,44.5887342919014,44.2704231033495,44.5887342919014,3035.40288481754,0.0,1.0
2022-11-02,44.905,46.1547,44.86,45.77,7224,43.3013145165739,44.5063841692042,43.257921594778,44.1354229022066,7491.54439355036,0.0,1.0
2022-11-03,44.0975,44.3154,43.9454,44.16,3018,42.5226526421249,42.7327708123323,42.3759845664547,42.5829205890637,3129.77311458125,0.0,1.0
2022-11-04,44.61,44.61,44.0,44.359,4475,43.0168498070229,43.0168498070229,42.4286346449004,42.7748137321168,4640.73382629261,0.0,1.0
2022-11-07,45.0437,45.06,44.55,44.7828,4557,43.4350611444205,43.4507790249821,42.9589925779617,43.1834786267192,4725.77073662914,0.0,1.0
2022-11-08,45.3868,45.67,45.2138,45.2138,3614,43.7659080659356,44.0389941871046,43.599086388809,43.599086388809,3747.846267759,0.0,1.0
2022-11-09,44.4089,45.0801,44.4089,45.0801,5391,42.8229316609527,43.4701611967176,42.8229316609527,43.4701611967176,5590.65833688122,0.0,1.0
2022-11-10,46.86,46.9,46.1798,46.3,17551,45.1864958968189,45.2250673828598,44.5305877766948,44.6464950922475,18201.0099184942,0.0,1.0
2022-11-11,47.4658,47.521,46.85,46.87,9246,45.7706610529071,45.8238897036435,45.1768530253087,45.1961387683291,9588.43015819029,0.0,1.0
2022-11-14,47.079,47.68,47.079,47.501,2539,45.3976747828924,45.9772113606557,45.3976747828924,45.8046039606231,2633.03311395686,0.0,1.0
2022-11-15,47.3643,47.979,47.1,47.95,165344,45.6727859070786,46.2655332188108,45.4179248130639,46.2375688914313,171467.596374196,0.0,1.0
2022-11-16,46.9589,47.31,46.91,47.31,17721,45.2818638960549,45.6204251147782,45.23471025437,45.6204251147782,18377.3059521187,0.0,1.0
2022-11-17,46.7247,46.8,46.31,46.32,6845,45.0560278452859,45.1286386677577,44.6561379637577,44.6657808352679,7098.50794211685,0.0,1.0
2022-11-18,46.9852,47.219,46.845,47.12,10705,45.3072246481267,45.5326749840353,45.1720315895536,45.4372105560843,11101.4649408855,0.0,1.0
2022-11-21,46.8037,46.919,46.624,46.82,11559,45.1322065302165,45.2433888387291,44.9589241291781,45.1479244107781,11987.0932509757,0.0,1.0
2022-11-22,47.45,47.505,47.16,47.16,12180,45.755425315921,45.8084611092271,45.4757820421251,45.4757820421251,12631.0922914512,0.0,1.0
2022-11-23,47.7734,47.8312,47.41,47.54,4149,46.067275780561,46.12301157789,45.7168538298802,45.8422111595129,4302.66025593029,0.0,1.0
2022-11-25,47.8,47.88,47.741,47.741,6830,46.0929258187782,46.1700687908598,46.036032876868,46.036032876868,7082.95240973822,0.0,1.0
2022-11-28,46.985,47.59,46.985,47.59,3202,45.3070317906965,45.8904255170639,45.3070317906965,45.8904255170639,3320.5876450925,0.0,1.0
2022-11-29,47.0646,47.21,46.841,47.16,4527,45.3837890479177,45.5239963996761,45.1681744409495,45.4757820421251,4694.65967187188,0.0,1.0
2022-11-30,48.37,48.37,46.8642,47.24,9419,46.6425694948598,46.6425694948598,45.1905459028532,45.5529250142067,9767.83729829054,0.0,1.0
2022-12-01,48.4004,48.81,48.3,48.81,5142,46.6718838242509,47.0668558413089,46.5750693942884,47.0668558413089,5332.43649939589,0.0,1.0
2022-12-02,48.16,48.3399,47.97,47.97,23279,46.4400691931455,46.6135444516141,46.2568546344517,46.2568546344517,24141.1492161488,0.0,1.0
2022-12-05,47.2947,47.983,47.12,47.98,9690,45.6056715213675,46.2693903674149,45.4372105560843,46.2664975059619,10048.8739165979,0.0,1.0
2022-12-06,46.5918,46.9099,46.3958,46.9099,12517,44.9278740829153,45.2346138256549,44.7388738013152,45.2346138256549,12980.5732522245,0.0,1.0
2022-12-07,46.38,46.6001,46.35,46.43,31588,44.7236380643291,44.9358776662687,44.6947094497985,44.7718524218801,32757.8771184204,0.0,1.0
2022-12-08,46.7715,46.8853,46.52,46.52,3686,45.1011564839536,45.2108923617398,44.858638265472,44.858638265472,3822.51282317644,0.0,1.0
2022-12-09,46.48,46.9652,46.48,46.791,23111,44.8200667794312,45.2879389051063,44.8200667794312,45.1199600833985,23966.927253508,0.0,1.0
2022-12-12,47.37,47.37,46.49,46.49,6785,45.6782823438394,45.6782823438394,44.8297096509414,44.8297096509414,7036.28581260231,0.0,1.0
2022-12-13,47.64,48.515,47.34,48.48,13228,45.9386398746149,46.7823911317578,45.6493537293088,46.7486410814721,13717.9054869718,0.0,1.0
2022-12-14,47.2745,47.826,47.12,47.36,7778,45.5861929209169,46.1179972847047,45.4372105560843,45.6686394723292,8066.06205606793,0.0,1.0
2022-12-15,46.039,46.5867,45.91,46.541,5939,44.3948161458311,44.922956218445,44.2704231033495,44.8788882956434,6158.95378644734,0.0,1.0
2022-12-16,45.5234,45.53,45.171,45.53,14823,43.897629690765,43.9039939859617,43.5578148987454,43.9039939859617,15371.9770965666,0.0,1.0
2022-12-19,45.042,45.08,44.86,45.08,3136,43.4334218562637,43.4700647680025,43.257921594778,43.4700647680025,3252.14330262651,0.0,1.0
2022-12-20,44.94,45.13,44.8819,45.0822,6655,43.3350645668596,43.5182791255535,43.2790394833854,43.4721861997348,6901.47119865416,0.0,1.0
2022-12-21,45.5979,45.7562,45.3,45.3,11168,43.969469083516,44.1221157395225,43.682207941227,43.682207941227,11581.6123736393,0.0,1.0
2022-12-22,44.7423,44.81,44.131,44.81,15732,43.3410788258206,43.4066586247247,42.7489232708709,43.4066586247247,16240.6170466771,0.203937,1.0
2022-12-23,45.02,45.06,44.71,44.71,4241,43.6100819300403,43.6488292262909,43.3097903840982,43.3097903840982,4378.11193077535,0.0,1.0
2022-12-27,44.95,45.23,44.786,45.23,8211,43.5422741616018,43.8135052353559,43.3834102469743,43.8135052353559,8476.46240594114,0.0,1.0
2022-12-28,44.26,45.09,44.26,44.85,14127,42.8738833012791,43.6778896984788,42.8738833012791,43.4454059209753,14583.7272450043,0.0,1.0
2022-12-29,45.1572,45.19,44.9001,44.91,164977,43.7429851561798,43.7747579391053,43.4939369095291,43.5035268653512,170310.72200036,0.0,1.0
2022-12-30,44.91,44.93,44.571,44.82,27502,43.5035268653512,43.5229005134765,43.1751435296274,43.4163454487873,28391.1422589445,0.0,1.0
2023-01-03,44.7183,45.15,44.53,45.15,7413,43.3178304480702,43.7360106428547,43.1354275509705,43.7360106428547,7652.66299052999,0.0,1.0
2023-01-04,45.1125,45.2937,44.84,44.9918,22512,43.6996850526198,43.875210304635,43.4357190969126,43.5827650861836,23239.8150873885,0.0,1.0
2023-01-05,44.6432,44.9239,44.6,44.77,11912,43.2450823993597,43.5169915507983,43.2032353194091,43.3679113284741,12297.1160856864,0.0,1.0
2023-01-06,45.748,45.8366,44.94,44.94,7931,44.315282721801,44.4011079829961,43.5325873375391,43.5325873375391,8187.4099794811,0.0,1.0
2023-01-09,45.7364,46.33,45.721,46.01,6652,44.3040460058884,44.8790558822472,44.2891282968319,44.5690775122424,6867.05978861533,0.0,1.0
2023-01-10,45.95,45.98,45.6845,45.77,38087,44.5109565678665,44.5400170400545,44.2537713890032,44.3365937347389,39318.3563092292,0.0,1.0
2023-01-11,46.59,46.72,46.13,46.13,9175,45.130913307876,45.2568420206904,44.6853194009942,44.6853194009942,9471.62861703934,0.0,1.0
2023-01-12,46.947,47.041,46.51,46.7,17514,45.4767329269125,45.5677890731014,45.0534187153748,45.2374683725651,18080.2292750765,0.0,1.0
2023-01-13,47.0789,47.0789,46.71,46.7786,9364,45.6045021362988,45.6045021362988,45.2471551966278,45.3136068096975,9666.73900489989,0.0,1.0
2023-01-17,47.0075,47.226,47.0075,47.01,7983,45.5353382124915,45.7469953182604,45.5353382124915,45.5377599185072,8241.09114439511,0.0,1.0
2023-01-18,46.22,47.302,46.22,47.135,20643,44.772500817558,45.8206151811365,44.772500817558,45.6588452192903,21310.3901407677,0.0,1.0
2023-01-19,46.028,46.26,45.8076,45.99,7837,44.5865137955552,44.8112481138086,44.3730161932144,44.5497038641171,8090.37095059807,0.0,1.0
2023-01-20,46.85,46.85,46.07,46.13,141909,45.3827707335048,45.3827707335048,44.6271984566183,44.6853194009942,146496.931380429,0.0,1.0
2023-01-23,47.55,47.69,47.05,47.19,11972,46.0608484178902,46.1964639547672,45.5765072147578,45.7121227516349,12359.0558913564,0.0,1.0
2023-01-24,47.5603,47.5603,47.2255,47.35,11215,46.0708258466747,46.0708258466747,45.7465109770573,45.8671119366372,11577.5820098198,0.0,1.0
2023-01-25,47.49,47.6,46.9051,47.09,30681,46.0027274735143,46.1092825382034,45.43614513409,45.6152545110084,31672.9196293607,0.0,1.0
2023-01-26,48.1182,48.1182,47.71,48.03,8412,46.6112537611298,46.6112537611298,46.2158376028925,46.5258159728973,8683.9607549357,0.0,1.0
2023-01-27,48.3347,48.55,48.14,48.21,8675,46.8209735020861,47.029530824155,46.6323710375864,46.7001788060249,8955.46356978925,0.0,1.0
2023-01-30,47.6476,48.17,47.6476,48.12,10249,46.1553918207416,46.6614315097743,46.1553918207416,46.6129973894611,10580.3511385326,0.0,1.0
2023-01-31,48.48,48.48,47.94,47.94,22055,46.9617230557164,46.9617230557164,46.4386345563334,46.4386345563334,22768.0402342019,0.0,1.0
2023-02-01,48.81,48.92,48.12,48.21,15608,47.2813882497838,47.3879433144729,46.6129973894611,46.7001788060249,16112.6081149591,0.0,1.0
2023-02-02,49.5077,49.7114,49.1599,49.41,9609,47.9572379646347,48.1545585707909,47.6203302237358,47.8625976935427,9919.65987805244,0.0,1.0
2023-02-03,49.0654,49.441,48.96,48.9833,8327,47.5287897363438,47.8926268481369,47.4266906107235,47.4492609107895,8596.21269690318,0.0,1.0
2023-02-06,48.7098,48.8038,48.6,48.67,8089,47.1843262726761,47.275382418865,47.0779649444682,47.1457727129067,8350.51813441212,0.0,1.0
2023-02-07,49.437,49.485,48.53,48.53,9760,47.8887521185118,47.9352488740125,47.0101571760297,47.0101571760297,10075.541722322,0.0,1.0
2023-02-08,48.933,49.27,48.89,49.1807,5549,47.4005361857544,47.7269821566656,47.358882842285,47.6404788177862,5728.39969438161,0.0,1.0
2023-02-09,48.6615,49.49,48.5,49.49,8689,47.1375389124535,47.9400922860438,46.9810967038417,47.9400922860438,8969.91619111224,0.0,1.0
2023-02-10,48.7761,48.7761,48.39,48.39,16011,47.2485499162114,47.2485499162114,46.8745416391526,46.8745416391526,16528.6371430427,0.0,1.0
2023-02-13,49.1866,49.24,48.79,48.8,8383,47.6461940439831,47.6979216844777,47.2620146016585,47.2717014257211,8654.02318219519,0.0,1.0
2023-02-14,49.3067,49.4023,48.8799,49.2299,4065,47.7625328009755,47.8551388390144,47.3490991499817,47.6881379921744,4196.42183414332,0.0,1.0
2023-02-15,49.3268,49.3268,48.9524,48.9524,7547,47.7820033173414,47.7820033173414,47.4193286244359,47.4193286244359,7790.99522319302,0.0,1.0
2023-02-16,48.8039,49.285,48.8039,49.285,3801,47.2754792871056,47.7415123927596,47.2754792871056,47.7415123927596,3923.88668919526,0.0,1.0
2023-02-17,48.65,48.68,48.28,48.68,68862,47.1263990647814,47.1554595369694,46.7679865744635,47.1554595369694,71088.3149674729,0.0,1.0
2023-02-21,47.53,48.12,47.53,48.12,5327,46.0414747697649,46.6129973894611,46.0414747697649,46.6129973894611,5499.22241340257,0.0,1.0
2023-02-22,47.57,47.89,47.45,47.75,5057,46.0802220660155,46.3902004360202,45.9639801772637,46.2545848991431,5220.49328788751,0.0,1.0
2023-02-23,47.97,47.99,47.43,47.91,3854,46.4676950285214,46.4870686766467,45.9446065291384,46.4095740841455,3978.60018420377,0.0,1.0
2023-02-24,47.53,47.53,47.201,47.3831,70153,46.0414747697649,46.0414747697649,45.7227782581038,45.8991753242846,72421.0531194726,0.0,1.0
2023-02-27,47.58,47.984,47.58,47.98,3247,46.0899088900781,46.4812565822091,46.0899088900781,46.477381852584,3351.97581684215,0.0,1.0
2023-02-28,47.4357,47.61,47.35,47.58,7298,45.9501280188541,46.1189693622661,45.8671119366372,46.0899088900781,7533.94502966247,0.0,1.0
2023-03-01,47.12,47.29,47.0767,47.17,6279,45.6443149831963,45.8089909922613,45.6023710350051,45.6927491035096,6482.00066336676,0.0,1.0
2023-03-02,47.52,47.65,46.84,46.84,9036,46.0317879457022,46.1577166585167,45.3730839094422,45.3730839094422,9328.13473390382,0.0,1.0
2023-03-03,48.1807,48.1807,47.59,47.59,12984,46.6717964115214,46.6717964115214,46.0995957141408,46.0995957141408,13403.7739469906,0.0,1.0
2023-03-06,48.151,48.4349,48.09,48.37,2833,46.6430265440553,46.9180354791939,46.5839369172732,46.8551679910273,2924.59115771907,0.0,1.0
2023-03-07,47.4507,48.24,47.4,48.24,9899,45.9646582549481,46.7292392782129,45.9155460569505,46.7292392782129,10219.0356054575,0.0,1.0
2023-03-08,47.43,47.5301,47.23,47.44,93316,45.9446065291384,46.0415716380055,45.7508700478854,45.9542933532011,96332.9150983808,0.0,1.0
2023-03-09,46.4,47.6799,46.4,47.6799,3951,44.9468636506857,46.186680262464,44.9468636506857,46.186680262464,4078.73620337029,0.0,1.0
2023-03-10,45.6533,46.4197,45.528,46.2599,9616,44.2235484979278,44.9659466940891,44.1021725924228,44.811151245568,9926.88618871393,0.0,1.0
2023-03-13,45.2958,45.72,45.11,45.11,4179,43.8772445376881,44.2881596144256,43.6972633466041,43.6972633466041,4314.10746491634,0.0,1.0
2023-03-14,45.9514,46.14,45.7201,45.74,7417,44.5123127232353,44.6950062250568,44.2882564826663,44.3075332625509,7656.79231090799,0.0,1.0
2023-03-15,45.35,45.445,44.95,45.3882,13866,43.9297471241077,44.0217719527028,43.5422741616018,43.966750792027,14314.2890903398,0.0,1.0
2023-03-16,46.18,46.19,45.2439,45.2439,3828,44.7337535213074,44.7434403453701,43.826969920803,43.826969920803,3951.75960174677,0.0,1.0
2023-03-17,45.52,45.695,45.51,45.583,8091,44.0944231331727,44.263942554269,44.08473630911,44.1554501247674,8352.58279460112,0.0,1.0
2023-03-20,46.0986,46.1301,45.61,45.61,2596,44.6549027734375,44.6854162692348,44.1816045497365,44.1816045497365,2679.92892532252,0.0,1.0
2023-03-21,46.69,46.73,46.51,46.51,2936,45.2277815485025,45.2665288447531,45.0534187153748,45.0534187153748,3030.92115745259,0.0,1.0
2023-03-22,45.8449,46.71,45.8449,46.565,7586,44.5463590037683,45.3869553443462,44.5463590037683,45.2460624193851,7807.13439162515,0.141647,1.0
2023-03-23,45.7479,46.41,45.36,45.89,11537,44.4521064953461,45.0954527409785,44.0751936291917,44.5901815618079,11873.3073393329,0.0,1.0
2023-03-24,45.8755,45.8755,45.17,45.48,8815,44.5760922693118,44.5760922693118,43.8905753137255,44.1917946705387,9071.96014529076,0.0,1.0
2023-03-27,46.1238,46.33,46.02,46.22,19140,44.8173592573658,45.0177187134138,44.7164993566006,44.9108344255123,19697.9372865417,0.0,1.0
2023-03-28,46.17,46.17,45.905,45.99,1872,44.8622506582844,44.8622506582844,44.6047566919763,44.6873490962638,1926.56941485925,0.0,1.0
2023-03-29,46.67,46.68,46.475,46.63,5010,45.3480883305638,45.3578050840094,45.1586116383749,45.3092213167815,5156.04314553678,0.0,1.0
2023-03-30,47.0109,47.3199,46.85,47.3169,9743,45.679332455524,45.9795801369927,45.5229898925844,45.976665110959,10027.0116500928,0.0,1.0
2023-03-31,47.6704,47.7474,47.245,47.2867,6913,46.3201523452606,46.3949713467916,45.9068016536852,45.9473205155533,7114.51622057799,0.0,1.0
2023-04-03,47.81,47.91,47.59,47.59,23243,46.455798223361,46.5529657578169,46.242029647558,46.242029647558,23920.5410841739,0.0,1.0
2023-04-04,47.5148,47.91,47.3101,47.91,8850,46.1689596616472,46.5529657578169,45.970057718616,46.5529657578169,9107.98040678652,0.0,1.0
2023-04-05,47.4994,47.4994,47.208,47.451,6193,46.153995861341,46.153995861341,45.8708496659365,46.1069667746643,6373.52798409366,0.0,1.0
2023-04-06,47.72,47.72,47.351,47.351,8424,46.3683474423507,46.3683474423507,46.0097992402084,46.0097992402084,8669.56236686663,0.0,1.0
2023-04-10,47.81,47.81,47.3136,47.48,4875,46.455798223361,46.455798223361,45.9734585823219,46.1351453596565,5017.10785119596,0.0,1.0
2023-04-11,47.8126,47.94,47.745,47.82,6476,46.4583245792568,46.5821160181536,46.3926393259647,46.4655149768066,6664.77752704515,0.0,1.0
2023-04-12,47.4904,48.0557,47.4904,47.99,4828,46.14525078324,46.6945388555191,46.14525078324,46.6306997853816,4968.73778575879,0.0,1.0
2023-04-13,48.04,48.17,47.65,47.65,4329,46.6792835526095,46.8056013474022,46.3003301682316,46.3003301682316,4455.19177186202,0.0,1.0
2023-04-14,47.9593,48.01,47.6802,47.97,5001,46.6008693523036,46.6501332922728,46.3296747636372,46.6112662784904,5146.78079258073,0.0,1.0
2023-04-17,48.1611,48.1611,47.85,47.85,6095,46.7969534368356,46.7969534368356,46.4946652371433,46.4946652371433,6272.67125190552,0.0,1.0
2023-04-18,48.1627,48.25,48.1057,48.25,9366,46.7985081173869,46.8833353749669,46.743122622747,46.8833353749669,9639.02197626696,0.0,1.0
2023-04-19,48.0941,48.15,47.85,47.85,3333,46.7318511887502,46.786167840511,46.4946652371433,46.4946652371433,3430.15804472536,0.0,1.0
2023-04-20,47.7167,47.9063,47.531,47.76,3055,46.3651409137136,46.549370559042,46.184700802229,46.407214456133,3144.05425341614,0.0,1.0
2023-04-21,47.6805,47.7,47.45,47.65,8582,46.3299662662406,46.3489139354595,46.1059950993198,46.3003301682316,8832.1681187618,0.0,1.0
2023-04-24,47.7282,47.75,47.5539,47.75,3834,46.3763151801761,46.3974977026874,46.2069521676194,46.3974977026874,3945.76235927904,0.0,1.0
2023-04-25,46.91,47.44,46.76,47.4129,7480,45.581290413258,46.0962783458742,45.4355391115741,46.0699459440366,7698.04445680939,0.0,1.0
2023-04-26,46.63,46.87,46.43,46.87,287593,45.3092213167815,45.5424233994756,45.1148862478697,45.5424233994756,295976.430410051,0.0,1.0
2023-04-27,47.394,47.44,46.735,46.735,6401,46.0515812800245,46.0962783458742,45.4112472279602,45.4112472279602,6587.59125241136,0.0,1.0
2023-04-28,47.783,47.783,47.19,47.21,64679,46.4295629890579,46.4295629890579,45.8533595097345,45.8727930166256,66564.4140938469,0.0,1.0
2023-05-01,47.8774,47.97,47.65,47.65,15006,46.5212891415843,46.6112662784904,46.3003301682316,46.3003301682316,15443.4298287275,0.0,1.0
2023-05-02,47.2075,47.65,46.84,47.65,12272,45.8703638282642,46.3003301682316,45.5132731391389,46.3003301682316,12629.732830744,0.0,1.0
2023-05-03,46.8,47.325,46.8,47.29,16938,45.4744061253565,45.9845356812499,45.4744061253565,45.9505270441904,17431.7482632938,0.0,1.0
2023-05-04,46.3445,46.44,46.2899,46.3799,5044,45.0318080059099,45.1246030013153,44.978754532097,45.0662053131073,5191.03425670409,0.0,1.0
2023-05-05,47.35,47.37,46.88,46.88,5638,46.0088275648639,46.0282610717551,45.5521401529212,45.5521401529212,5802.34955180366,0.0,1.0
2023-05-08,47.2692,47.324,47.11,47.3,10773,45.9303161970235,45.9835640059054,45.7756254821698,45.9602437976359,11087.0364883968,0.0,1.0
2023-05-09,47.0946,47.22,47.0208,47.22,13059,45.7606616818635,45.8825097700712,45.6889520414351,45.8825097700712,13439.6741392345,0.0,1.0
2023-05-10,47.12,47.22,46.955,47.11,12671,45.7853422356153,45.8825097700712,45.6250158037631,45.7756254821698,13040.3638117957,0.0,1.0
2023-05-11,47.0223,47.0251,46.8601,46.88,2700,45.6904095544519,45.6931302454167,45.5328038135645,45.5521401529212,2778.70588681623,0.0,1.0
2023-05-12,46.9335,47.091,46.62,47.091,6452,45.6041247838551,45.7571636506231,45.2995045633359,45.7571636506231,6640.07791916234,0.0,1.0
2023-05-15,47.0763,47.0763,46.89,46.89,1754,45.7428800230581,45.7428800230581,45.5618569063668,45.5618569063668,1805.1296761021,0.0,1.0
2023-05-16,46.7849,47.14,46.7849,47.14,6795,45.4597338276537,45.8047757425065,45.4597338276537,45.8047757425065,6993.07648182083,0.0,1.0
2023-05-17,47.45,47.5,47.021,47.021,11476,46.1059950993198,46.1545788665477,45.689146376504,45.689146376504,11810.5291692974,0.0,1.0
2023-05-18,47.9189,47.9189,47.43,47.505,7878,46.5616136683834,46.5616136683834,46.0865615924286,46.1594372432705,8107.64628753269,0.0,1.0
2023-05-19,47.8414,48.05,47.69,47.86,3960,46.4863088291801,46.6890003060551,46.3391971820139,46.5043819905889,4075.4353006638,0.0,1.0
2023-05-22,47.9492,48.0,47.77,47.77,4847,46.5910554313236,46.6404165388272,46.4169312095786,46.4169312095786,4988.29164199935,0.0,1.0
2023-05-23,47.554,47.97,47.554,47.74,107663,46.2070493351539,46.6112662784904,46.2070493351539,46.3877809492419,110801.411811961,0.0,1.0
2023-05-24,47.0,47.44,46.9,47.44,9656,45.6687411942683,46.0962783458742,45.5715736598124,46.0962783458742,9937.47557151758,0.0,1.0
2023-05-25,47.4694,47.531,47.16,47.44,9372,46.1248456010042,46.184700802229,45.8242092493977,46.0962783458742,9645.19687823766,0.0,1.0
2023-05-26,48.0661,48.08,47.555,47.62,7856,46.7046442791025,46.7181505663919,46.2080210104985,46.2711799078948,8085.00498030677,0.0,1.0
2023-05-30,48.14,48.4,47.94,48.4,6600,46.7764510870654,47.0290866766507,46.5821160181536,47.0290866766507,6792.392167773,0.0,1.0
2023-05-31,47.83,47.88,47.6,47.88,6829,46.4752317302522,46.5238154974801,46.2517464010036,46.5238154974801,7028.06759298815,0.0,1.0
2023-06-01,48.21,48.2159,47.57,47.71,4422,46.8444683611845,46.8502012457174,46.2225961406668,46.3586306889051,4550.90275240791,0.0,1.0
2023-06-02,49.1585,49.185,48.6437,48.6437,6528,47.7661024254987,47.7918518221295,47.2658839581197,47.2658839581197,6718.29334412456,0.0,1.0
2023-06-05,49.06,49.2456,48.95,49.24,6929,47.6703924040596,47.8507353480097,47.5635081161581,47.8452939660802,7130.9826258332,0.0,1.0
2023-06-06,49.17,49.17,48.86,48.86,6541,47.7772766919611,47.7772766919611,47.4760573351478,47.4760573351478,6731.67229839442,0.0,1.0
2023-06-07,49.2425,49.3461,49.1,49.1,11504,47.8477231544416,47.9483887201379,47.709259417842,47.709259417842,11839.345378494,0.0,1.0
2023-06-08,49.48,49.48,49.16,49.225,161873,48.0784960487743,48.0784960487743,47.7675599385155,47.8307188359118,166591.651117261,0.0,1.0
2023-06-09,49.5277,49.73,49.43,49.49,264133,48.1248449627098,48.3214148849141,48.0299122815464,48.0882128022199,271832.563704604,0.0,1.0
2023-06-12,49.98,49.98,49.46,49.46,12486,48.5643337210538,48.5643337210538,48.0590625418832,48.0590625418832,12849.9710010324,0.0,1.0
2023-06-13,50.39,50.39,50.11,50.22,17277,48.9627206123229,48.9627206123229,48.6906515158464,48.7975358037479,17780.6302246385,0.0,1.0
2023-06-14,50.06,50.37,49.8919,50.3199,12118,48.6420677486185,48.9432871054318,48.4787291231982,48.8946061706694,12471.2436801626,0.0,1.0
2023-06-15,50.7413,50.8174,50.31,50.32,25850,49.3040701608665,49.3780146545874,48.8849865847582,48.8947033382038,26603.5359904442,0.0,1.0
2023-06-16,50.5751,50.94,50.56,50.89,9914,49.1425777186008,49.4971420518303,49.127905420898,49.4485582846024,10202.9963562578,0.0,1.0
2023-06-20,50.2929,50.3231,49.9814,50.3019,9063,48.8683709363663,48.897715531772,48.5656940665362,48.8771160144673,9327.18942674647,0.0,1.0
2023-06-21,49.81,50.041,49.75,49.81,4589,48.5417986264628,48.7669171866457,48.4833262731685,48.5417986264628,4708.89205731634,0.146808,1.0
2023-06-22,49.8991,49.8991,49.62,49.62,5023,48.6286300711048,48.6286300711048,48.3566361743642,48.3566361743642,5154.23072649814,0.0,1.0
2023-06-23,49.4945,49.6521,49.37,49.521,85737,48.2343315020571,48.3879188833767,48.1130013689714,48.2601567914287,87976.9619346548,0.0,1.0
2023-06-26,49.4766,49.64,49.43,49.57,16163,48.2168872499909,48.3761269587957,48.1714737222657,48.3079092132857,16585.2739861417,0.0,1.0
2023-06-27,50.0584,50.065,49.59,49.59,6510,48.7838741691011,48.7903061279634,48.3273999977171,48.3273999977171,6680.08003772704,0.0,1.0
2023-06-28,50.0029,50.15,49.8819,50.02,7017,48.7297872423039,48.873141961797,48.6118679964938,48.7464518629927,7200.32590241638,0.0,1.0
2023-06-29,50.31,50.31,50.1216,50.1216,11002,49.0290682372484,49.0290682372484,48.8454650479044,48.8454650479044,11289.4378763553,0.0,1.0
2023-06-30,51.0248,51.0399,50.71,50.7752,5673,49.7256688728275,49.7403844150732,49.4188839258769,49.4824238831233,5821.212604305,0.0,1.0
2023-07-03,51.0836,51.0836,50.92,50.94,20056,49.7829717790559,49.7829717790559,49.6235371624068,49.6430279468383,20579.9823712217,0.0,1.0
2023-07-05,51.05,51.08,50.73,50.73,11380,49.7502272612111,49.7794634378582,49.4383747103083,49.4383747103083,11677.3134914491,0.0,1.0
2023-07-06,50.686,50.686,50.29,50.314,2431,49.3954949845592,49.3954949845592,49.009577452817,49.0329663941347,2494.51222299761,0.0,1.0
2023-07-07,50.6399,50.96,50.61,50.61,2577,49.3505687264447,49.6625187312697,49.3214300037198,49.3214300037198,2644.32661401269,0.0,1.0
2023-07-10,50.94,50.94,50.66,50.72,7813,49.6430279468383,49.6430279468383,49.3701569647983,49.4286293180926,8017.1221712383,0.0,1.0
2023-07-11,51.324,51.324,51.0,51.035,6326,50.0172510079216,50.0172510079216,49.7015003001325,49.7356091728875,6491.27286000941,0.0,1.0
2023-07-12,51.67,51.77,51.51,51.58,11410,50.3544415785853,50.4518955007424,50.1985153031339,50.2667330486439,11708.0972704248,0.0,1.0
2023-07-13,52.0727,52.0727,51.8354,51.8354,31769,50.746888523112,50.746888523112,50.5156303658331,50.5156303658331,32598.9958093011,0.0,1.0
2023-07-14,51.81,52.23,51.72,52.23,3504,50.4908770696052,50.9001835426651,50.4031685396638,50.9001835426651,3595.54538436184,0.0,1.0
2023-07-17,52.0909,52.1598,51.93,51.93,4492,50.7646251369446,50.8317708893108,50.6078217761938,50.6078217761938,4609.35783862824,0.0,1.0
2023-07-18,52.541,52.571,52.31,52.3599,5651,51.2032652405738,51.2325014172209,50.9781466803909,51.0267761875473,5798.63783305615,0.0,1.0
2023-07-19,52.74,52.7999,52.66,52.7604,6012,51.3971985456665,51.4555734450386,51.3192354079408,51.4170791457865,6169.06930673041,0.0,1.0
2023-07-20,52.44,52.8,52.34,52.8,2147,51.1048367791951,51.4556708989607,51.007382857038,51.4556708989607,2203.09244869431,0.0,1.0
2023-07-21,52.23,52.52,52.22,52.47,11421,50.9001835426651,51.1827999169208,50.8904381504494,51.1340729558422,11719.3846560493,0.0,1.0
2023-07-24,52.4924,52.5732,52.4368,52.54,5846,51.1559026344054,51.2346454035084,51.1017182536861,51.2022907013522,5998.73239639821,0.0,1.0
2023-07-25,52.6541,52.76,52.35,52.35,4199,51.3134856265335,51.4166893300979,51.0171282492537,51.0171282492537,4308.70293063224,0.0,1.0
2023-07-26,52.5821,52.697,52.51,52.6,5843,51.2433188025804,51.3552933591389,51.1730545247051,51.2607630546465,5995.65401850063,0.0,1.0
2023-07-27,52.274,53.025,52.274,52.91,10527,50.9430632684143,51.6749422238143,50.9430632684143,51.5628702133336,10802.0280425734,0.0,1.0
2023-07-28,52.7202,52.7301,52.6,52.64,3822,51.3779026690794,51.3875506073729,51.2607630546465,51.2997446235094,3921.85344150426,0.0,1.0
2023-07-31,52.88,52.88,52.63,52.63,34610,51.5336340366865,51.5336340366865,51.2899992312936,51.2899992312936,35514.2196783,0.0,1.0
2023-08-01,52.7849,52.79,52.625,52.78,6034,51.440955356715,51.445925506745,51.2851265351858,51.4361801145293,6191.64407797926,0.0,1.0
2023-08-02,52.1032,52.41,52.022,52.28,7988,50.7766119693699,51.075600602548,50.6974793845783,50.9489105037437,8196.69421526323,0.0,1.0
2023-08-03,51.97,51.98,51.72,51.74,39183,50.6468033450566,50.6565487372723,50.4031685396638,50.4226593240952,40206.6937201627,0.0,1.0
2023-08-04,51.4846,52.0033,51.4846,51.75,2239,50.173762006906,50.679255501135,50.173762006906,50.432404716311,2297.49603755312,0.0,1.0
2023-08-07,52.0244,52.0244,51.54,51.54,5770,50.6998182787101,50.6998182787101,50.227751479781,50.227751479781,5920.74682299309,0.0,1.0
2023-08-08,51.8761,51.8761,51.4,51.55,9449,50.5552941121511,50.5552941121511,50.091315988761,50.2374968719967,9695.86425137985,0.0,1.0
2023-08-09,51.5044,52.01,51.5044,52.01,1895,50.1930578834931,50.6857849139195,50.1930578834931,50.6857849139195,1944.50870529842,0.0,1.0
2023-08-10,51.436,52.025,51.436,51.85,14896,50.1263994007376,50.700403002243,50.1263994007376,50.5298586384681,15285.1723874012,0.0,1.0
2023-08-11,51.3605,51.46,51.12,51.12,5860,50.052821689509,50.1497883420553,49.8184450067211,49.8184450067211,6013.09815992019,0.0,1.0
2023-08-14,51.52,51.52,51.3399,51.3399,4311,50.2082606953496,50.2082606953496,50.0327461815446,50.0327461815446,4423.62903880818,0.0,1.0
2023-08-15,50.9014,51.28,50.9014,51.28,2497,49.6054107328856,49.9743712821725,49.6054107328856,49.9743712821725,2562.23653674415,0.0,1.0
2023-08-16,50.5523,51.0,50.54,50.93,5961,49.2651990906351,49.7015003001325,49.2532122582098,49.6332825546226,6116.73688247172,0.0,1.0
2023-08-17,50.0649,50.446,49.97,50.391,16779,48.7902086740413,49.1616055713821,48.6977249019142,49.1080059141957,17217.3675811094,0.0,1.0
2023-08-18,50.0289,50.079,49.68,49.68,2845,48.7551252620647,48.8039496770654,48.4151085276585,48.4151085276585,2919.32837286228,0.0,1.0
2023-08-21,50.3105,50.35,49.93,50.21,17838,49.0295555068592,49.0680498061112,48.6587433330513,48.9316143150913,18304.0349789516,0.0,1.0
2023-08-22,50.17,50.49,50.0903,50.49,18751,48.8926327462284,49.2044852971312,48.8149619702692,49.2044852971312,19240.8879857788,0.0,1.0
2023-08-23,50.66,50.7773,50.31,50.31,21162,49.3701569647983,49.4844704154886,49.0290682372484,49.0290682372484,21714.8776894593,0.0,1.0
2023-08-24,50.1737,51.04,50.05,51.04,7885,48.8962385413482,49.7404818689954,48.7756880396399,49.7404818689954,8091.00324077999,0.0,1.0
2023-08-25,50.4093,50.481,50.1589,50.18,20196,49.1258399819504,49.1957144441371,48.881815360869,48.9023781384441,20723.6400064417,0.0,1.0
2023-08-28,50.62,50.72,50.46,50.7,92920,49.3311753959355,49.4286293180926,49.1752491204841,49.4091385336612,95347.6247474034,0.0,1.0
2023-08-29,51.4159,51.42,50.59,50.59,14432,50.106811162384,50.1108067731925,49.3019392192883,49.3019392192883,14809.0499392437,0.0,1.0
2023-08-30,51.6011,51.6799,51.38,51.38,21133,50.287295826219,50.3640895168788,50.0718252043296,50.0718252043296,21685.1200364494,0.0,1.0
2023-08-31,51.567,51.76,51.567,51.76,16418,50.2540640387634,50.4421501085267,50.2540640387634,50.4421501085267,16846.9361074351,0.0,1.0
2023-09-01,51.5589,51.69,51.3941,51.67,5738,50.2461702710687,50.3739323630167,50.0855662073538,50.3544415785853,5887.91079208568,0.0,1.0
2023-09-05,51.15,51.3999,51.15,51.36,10376,49.8476811833682,50.0912185348389,49.8476811833682,50.0523344198982,10647.083021729,0.0,1.0
2023-09-06,50.9,51.18,50.7,51.18,5161,49.6040463779754,49.8769173600154,49.4091385336612,49.8769173600154,5295.83610978637,0.0,1.0
2023-09-07,50.73,50.7501,50.47,50.47,7427,49.4383747103083,49.4579629486619,49.1849945126998,49.1849945126998,7621.03754841763,0.0,1.0
2023-09-08,50.7875,50.9101,50.73,50.81,18934,49.4944107155487,49.6138892241133,49.4383747103083,49.516337848034,19428.6690375305,0.0,1.0
2023-09-11,51.2,51.26,51.0,51.07,22541,49.8964081444468,49.9548804977411,49.7015003001325,49.7697180456425,23129.9053963756,0.0,1.0
2023-09-12,50.8952,51.08,50.8405,51.08,3063,49.5993685897119,49.7794634378582,49.5460612942919,49.7794634378582,3143.02383341904,0.0,1.0
2023-09-13,50.8425,50.9315,50.72,50.88,4067,49.5480103727351,49.6347443634549,49.4286293180926,49.584555593544,4173.25430313915,0.0,1.0
2023-09-14,51.2885,51.301,51.065,51.25,7441,49.9826548655558,49.9948366058255,49.7648453495347,49.9451351055253,7635.40331193962,0.0,1.0
2023-09-15,50.7385,51.063,50.69,51.05,6612,49.4466582936917,49.7628962710915,49.3993931414455,49.7502272612111,6784.74488624442,0.0,1.0
2023-09-18,50.73,50.8425,50.62,50.62,9475,49.4383747103083,49.5480103727351,49.3311753959355,49.3311753959355,9722.54352649212,0.0,1.0
2023-09-19,50.6632,50.72,50.37,50.72,6023,49.3732754903074,49.4286293180926,49.0875405905427,49.4286293180926,6180.35669235483,0.0,1.0
2023-09-20,50.0938,50.6693,50.0938,50.58,9276,48.9592278839345,49.5216934115488,48.9592278839345,49.4344159630415,9490.96031296844,0.144535,1.0
2023-09-21,49.42,49.69,49.3,49.62,11962,48.3006887483889,48.5645735311097,48.1834066227352,48.4961589578117,12239.2051815145,0.0,1.0
2023-09-22,49.1,49.5036,49.1,49.335,17704,47.9879364133123,48.3823952959276,47.9879364133123,48.2176139093842,18114.2692303572,0.0,1.0
2023-09-25,49.3043,49.31,48.91,48.91,14008,48.1876092322377,48.1931801332063,47.8022397143606,47.8022397143606,14332.6188081136,0.0,1.0
2023-09-26,48.6518,49.06,48.555,48.9,12968,47.5498876739957,47.9488423714277,47.455280092635,47.7924662038894,13268.5180399498,0.0,1.0
2023-09-27,48.53,48.87,48.43,48.87,10578,47.4308463164571,47.763145672476,47.3331112117457,47.763145672476,10823.1326208043,0.0,1.0
2023-09-28,48.9367,49.1,48.51,48.51,11705,47.8283349873185,47.9879364133123,47.4112992955149,47.4112992955149,11976.2495109202,0.0,1.0
2023-09-29,48.81,49.26,48.65,49.26,8529,47.7045046096491,48.1443125808506,47.5481284421109,48.1443125808506,8726.64947275851,0.0,1.0
2023-10-02,48.7384,48.79,48.51,48.63,7829,47.6345262746758,47.6849575887069,47.4112992955149,47.5285814211686,8010.42780187903,0.0,1.0
2023-10-03,47.94,48.1401,47.87,48.14,6892,46.8542091986597,47.0497771431873,46.7857946253617,47.0496794080826,7051.71393671609,0.0,1.0
2023-10-04,48.41,48.48,48.05,48.05,9762,47.3135641908034,47.3819787641014,46.9617178138423,46.9617178138423,9988.2227873219,0.0,1.0
2023-10-05,48.4424,48.475,48.18,48.33,8245,47.3452303647299,47.3770920088659,47.0887734499671,47.2353761070343,8436.06810914455,0.0,1.0
2023-10-06,49.0521,49.0521,48.06,48.06,31607,47.9411212981555,47.9411212981555,46.9714913243134,46.9714913243134,32339.4547878389,0.0,1.0
2023-10-09,49.3605,49.3665,48.7,48.7,16707,48.2425363610856,48.2484004673683,47.5969959944666,47.5969959944666,17094.1649362617,0.0,1.0
2023-10-10,49.6769,50.0011,49.46,49.46,54932,48.5517702323925,48.868627441867,48.3397827902734,48.3397827902734,56204.9840353582,0.0,1.0
2023-10-11,49.85,49.92,49.7892,49.91,4865,48.720949698648,48.789364271946,48.6615267549835,48.7795907614749,4977.74061261228,0.0,1.0
2023-10-12,49.39,49.94,49.3001,49.94,7843,48.2713682169754,48.8089112928883,48.1835043578399,48.8089112928883,8024.75223529663,0.0,1.0
2023-10-13,49.11,49.52,49.0806,49.52,4813,47.9977099237834,48.3984238531003,47.9689758029983,48.3984238531003,4924.53557420409,0.0,1.0
2023-10-16,49.72,49.7945,49.4955,49.4955,2783,48.5938940625232,48.6667067155332,48.374478752446,48.374478752446,2847.49272865364,0.0,1.0
2023-10-17,49.761,50.05,49.28,49.28,9183,48.6339654554548,48.9164199080709,48.1638596017929,48.1638596017929,9395.80514812303,0.0,1.0
2023-10-18,49.1102,49.6012,49.1102,49.6012,1505,47.9979053939929,48.477784758126,47.9979053939929,48.477784758126,1539.87659239085,0.0,1.0
2023-10-19,48.66,49.365,48.66,49.1716,7097,47.557901952582,48.2469344407976,47.557901952582,48.0579147482857,7261.46456890222,0.0,1.0
2023-10-20,47.89,48.52,47.89,48.52,65321,46.805341646304,47.421072805986,46.805341646304,47.421072805986,66834.7368050249,0.0,1.0
2023-10-23,47.9207,48.319,47.9207,47.99,4659,46.8353463234504,47.224625245516,46.8353463234504,46.9030767510154,4766.9668066106,0.0,1.0
2023-10-24,48.22,48.342,48.03,48.2303,9955,47.1278674918517,47.2471043195997,46.9421707929,47.137934207637,10185.6953337215,0.0,1.0
2023-10-25,47.53,48.0201,47.53,48.0201,2840,46.4534952693428,46.9324950175336,46.4534952693428,46.9324950175336,2905.81363613954,0.0,1.0
2023-10-26,47.1684,47.41,47.13,47.3925,1169,46.1000851307063,46.3362131436891,46.0625548504971,46.3191095003646,1196.0901903687,0.0,1.0
2023-10-27,46.8298,47.225,46.7214,47.18,9057,45.7691540661534,46.155403199973,45.6632092126462,46.1114224028528,9266.88524736472,0.0,1.0
2023-10-30,47.39,47.4686,47.09,47.12,3281,46.3166661227468,46.39348591505,46.0234608086125,46.052781340026,3357.0332887936,0.0,1.0
2023-10-31,47.7887,47.86,47.36,47.36,21312,46.7063359852313,46.7760211148906,46.2873455913334,46.2873455913334,21805.8803568331,0.0,1.0
2023-11-01,48.192,48.21,47.8005,48.0633,31451,47.1005016625325,47.1180939813806,46.7178687275873,46.9747165827689,32179.8396726143,0.0,1.0
2023-11-02,48.92,48.98,48.6377,48.76,9234,47.8120132248317,47.8706542876586,47.5361070242314,47.6556370572934,9447.98701271568,0.0,1.0
2023-11-03,49.548,49.7,49.19,49.19,12614,48.4257896824195,48.5743470415809,48.0758980075526,48.0758980075526,12906.3145092479,0.0,1.0
2023-11-06,49.513,49.6,49.37,49.53,10857,48.3915823957705,48.4766119368694,48.2518211960332,48.4081973635714,11108.5981153405,0.0,1.0
2023-11-07,49.6245,49.75,49.46,49.46,4131,48.5005570375237,48.6232145939366,48.3397827902734,48.3397827902734,4226.73103200438,0.0,1.0
2023-11-08,49.62,49.78,49.49,49.78,11289,48.4961589578117,48.65253512535,48.3691033216869,48.65253512535,11550.6092036547,0.0,1.0
2023-11-09,49.13,49.7401,49.13,49.69,6297,48.0172569447257,48.6135388185702,48.0172569447257,48.5645735311097,6442.92551646855,0.0,1.0
2023-11-10,49.9898,50.03,49.331,49.331,4679,48.8575833750346,48.8968728871286,48.2137045051957,48.2137045051957,4787.43028292144,0.0,1.0
2023-11-13,49.9171,50.0,49.8,49.8,6963,48.7865299539094,48.8675523557152,48.6720821462923,48.6720821462923,7124.35927761958,0.0,1.0
2023-11-14,51.012,51.14,50.54,50.54,7187,49.8566316153948,49.9817325494255,49.3953219211569,49.3953219211569,7353.55021230102,0.0,1.0
2023-11-15,51.07,51.356,51.03,51.235,13496,49.9133179761275,50.1928403756022,49.8742239342429,50.0745808989013,13808.7538145561,0.0,1.0
2023-11-16,51.09,51.21,50.93,51.19,16309,49.9328649970698,50.0501471227235,49.7764888295315,50.0306001017812,16686.941757676,0.0,1.0
2023-11-17,51.3025,51.3025,51.16,51.16,6002,50.1405520945816,50.1405520945816,50.0012795703678,50.0012795703678,6141.08924088363,0.0,1.0
2023-11-20,51.6904,51.76,51.14,51.14,9661,50.5196665657572,50.5876901986363,49.9817325494255,49.9817325494255,9884.88223195214,0.0,1.0
2023-11-21,51.54,51.67,51.53,51.59,16320,50.3726729682712,50.4997286043961,50.3628994578001,50.4215405206269,16698.1966696469,0.0,1.0
2023-11-22,51.79,51.95,51.66,51.66,73520,50.6170107300498,50.7733868975881,50.4899550939249,50.4899550939249,75223.7389186545,0.0,1.0
2023-11-24,51.8602,51.92,51.7901,51.92,10403,50.6856207735572,50.7440663661746,50.6171084651545,50.7440663661746,10644.0772030844,0.0,1.0
2023-11-27,51.7607,51.82,51.68,51.68,10709,50.5883743443693,50.6463312614632,50.5095021148672,50.5095021148672,10957.1683906403,0.0,1.0
2023-11-28,51.7546,51.8824,51.64,51.65,21645,50.5824125029819,50.7073179668031,50.4704080729826,50.4801815834538,22146.5972374086,0.0,1.0
2023-11-29,51.7346,52.1353,51.68,52.02,7370,50.5628654820396,50.9544900466183,50.5095021148672,50.8418014708861,7540.79102054522,0.0,1.0
2023-11-30,52.0351,52.0351,51.7501,51.99,3403,50.8565594716975,50.8565594716975,50.5780144232699,50.8124809394726,3481.86049428974,0.0,1.0
2023-12-01,52.4507,52.4507,52.0399,52.12,5798,51.2627465668782,51.2627465668782,50.8612507567236,50.9395365755975,5932.36178251304,0.0,1.0
2023-12-04,52.19,52.315,52.04,52.27,8778,51.0079511488955,51.1301200297848,50.8613484918283,51.0861392326646,8981.41975282847,0.0,1.0
2023-12-05,52.1874,52.246,52.13,52.23,4644,51.005410036173,51.0626828075339,50.9493100860686,51.0470451907801,4751.61919937747,0.0,1.0
2023-12-06,52.09,52.58,52.09,52.58,15842,50.9102160441841,51.3891180572701,50.9102160441841,51.3891180572701,16209.1195858178,0.0,1.0
2023-12-07,52.56,52.62,52.25,52.25,8028,51.3695710363278,51.4282120991546,51.0665922117224,51.0665922117224,8214.03939117191,0.0,1.0
2023-12-08,52.81,52.91,52.6,52.64,48935,51.6139087981064,51.7116439028178,51.4086650782124,51.4477591200969,50069.0106635522,0.0,1.0
2023-12-11,53.1283,53.1283,52.91,52.9199,5541,51.9249996364028,51.9249996364028,51.7116439028178,51.7213196781842,5669.40611191873,0.0,1.0
2023-12-12,53.3982,53.52,52.97,52.97,8204,52.188786684019,52.3078280415575,51.7702849656446,51.7702849656446,8394.11798270732,0.0,1.0
2023-12-13,54.12,54.19,53.35,53.35,10024,52.8942386698261,52.9626532431241,52.1416783635481,52.1416783635481,10256.2943269939,0.0,1.0
2023-12-14,54.59,54.76,54.34,54.65,8325,53.3535936619698,53.5197433399793,53.1092559001913,53.4122347247967,8517.92201438791,0.0,1.0
2023-12-15,54.4,54.67,54.39,54.42,14100,53.1678969630181,53.431781745739,53.158123452547,53.1874439839604,14426.7507991435,0.0,1.0
2023-12-18,54.64,54.76,54.57,54.73,10434,53.4024612143255,53.5197433399793,53.3340466410275,53.4904228085658,10675.7955913662,0.0,1.0
2023-12-19,54.9514,54.962,54.85,54.91,5139,53.7068083303969,53.7171682514963,53.6077049342195,53.6663459970464,5258.09023807081,0.0,1.0
2023-12-20,54.09,54.85,54.09,54.55,10135,53.0688756643287,53.8145281972348,53.0688756643287,53.5201916710876,10330.0125193435,0.208684,1.0
2023-12-21,54.45,54.54,54.09,54.27,8004,53.4220794957052,53.5103804535494,53.0688756643287,53.245477580017,8158.00890032813,0.0,1.0
2023-12-22,54.5825,54.7899,54.46,54.48,9060,53.5520781280869,53.7555627798299,53.4318907132435,53.4515131483199,9234.32791566377,0.0,1.0
2023-12-26,54.74,54.9191,54.69,54.7,8632,53.7066048043141,53.882323710424,53.6575487166229,53.6673599341612,8798.09255717547,0.0,1.0
2023-12-27,54.7416,54.8299,54.6549,54.74,18354,53.7081745991202,53.7948076499829,53.6231113430637,53.7066048043141,18707.1583404076,0.0,1.0
2023-12-28,54.9038,55.0,54.88,54.94,3393,53.8673125475905,53.9616964603083,53.8439618498495,53.9028291550789,3458.28638166083,0.0,1.0
2023-12-29,54.77,54.95,54.62,54.9473,7080,53.7360384569288,53.9126403726171,53.5888701938553,53.9099913438818,7216.22976190944,0.0,1.0
2024-01-02,54.62,54.63,54.27,54.3,24410,53.5888701938553,53.5986814113935,53.245477580017,53.2749112326317,24879.6848147188,0.0,1.0
2024-01-03,53.9958,54.27,53.9958,54.11,5748,52.9764539951185,53.245477580017,52.9764539951185,53.0884980994051,5858.60009483834,0.0,1.0
2024-01-04,53.8997,54.16,53.8997,54.034,10059,52.882168194576,53.1375541870963,52.882168194576,53.0139328461145,10252.5501659671,0.0,1.0
2024-01-05,54.0642,54.31,53.86,54.02,11059,53.04356272308,53.2847224501699,52.8432176609492,53.000197141561,11271.7916577622,0.0,1.0
2024-01-08,54.8489,54.8489,54.17,54.265,20070,53.8134489633055,53.8134489633055,53.1473654046346,53.2405719712478,20456.176740328,0.0,1.0
2024-01-09,54.8034,54.8492,54.47,54.47,10792,53.7688079235066,53.8137432998317,53.4417019307817,53.4417019307817,10999.6541794529,0.0,1.0
2024-01-10,55.11,55.2743,54.78,54.78,6982,54.0696198532289,54.2308181573822,53.7458496744671,53.7458496744671,7116.34409571352,0.0,1.0
2024-01-11,55.1774,55.1774,54.67,54.84,6632,54.1357474594367,54.1357474594367,53.6379262815465,53.8047169796965,6759.60957358522,0.0,1.0
2024-01-12,55.0138,55.42,54.95,55.42,6366,53.9752359405111,54.3737675969143,53.9126403726171,54.3737675969143,6488.49133676772,0.0,1.0
2024-01-16,54.74,54.9,54.66,54.66,13998,53.7066048043141,53.8635842849259,53.6281150640082,53.6281150640082,14267.3424021481,0.0,1.0
2024-01-17,54.48,54.6,54.35,54.435,4789,53.4515131483199,53.5692477587788,53.3239673203229,53.4073626693979,4881.14750420683,0.0,1.0
2024-01-18,54.9439,54.9439,54.52,54.7613,11501,53.9066555299188,53.9066555299188,53.4907580184729,53.7275026976706,11722.2963971357,0.0,1.0
2024-01-19,55.5318,55.5318,54.96,54.96,7990,54.4834570089918,54.4834570089918,53.9224515901554,53.9224515901554,8143.73951944299,0.0,1.0
2024-01-22,55.6925,55.86,55.63,55.63,6605,54.6411232748313,54.8054611685968,54.5798031652173,54.5798031652173,6732.09005330675,0.0,1.0
2024-01-23,55.8087,55.84,55.6062,55.74,6826,54.7551296226256,54.7858387335203,54.5564524674763,54.6877265581379,6957.34242299348,0.0,1.0
2024-01-24,55.9099,56.31,55.78,56.31,6855,54.8544191441126,55.2469659578175,54.7269714282909,55.2469659578175,6986.90042625553,0.0,1.0
2024-01-25,56.0512,56.1185,55.8703,56.05,8442,54.9930516479279,55.0590811419602,54.8155667226612,54.9918743018233,8604.43667373439,0.0,1.0
2024-01-26,56.1347,56.25,56.06,56.11,3675,55.0749753143722,55.1880986525881,55.0016855193615,55.0507416070527,3745.71248234706,0.0,1.0
2024-01-29,56.4875,56.4875,56.0895,56.14,181744,55.4211150691212,55.4211150691212,55.0306286110993,55.0801752596674,185241.025684812,0.0,1.0
2024-01-30,56.4735,56.53,56.39,56.48,3226,55.4073793645677,55.4628127436587,55.3254556981234,55.4137566559675,3288.07305253105,0.0,1.0
2024-01-31,55.6,56.122,55.53,56.07,4208,54.5503695126026,55.0625150680986,54.4816909898349,55.0114967368998,4288.96819747386,0.0,1.0
2024-02-01,56.1684,56.17,55.64,55.64,5906,55.108039117476,55.1096089122821,54.5896143827555,54.5896143827555,6019.64025054197,0.0,1.0
2024-02-02,56.8171,56.94,56.31,56.31,6403,55.7444927991815,55.8650726627265,55.2469659578175,55.2469659578175,6526.20327196414,0.0,1.0
2024-02-05,56.5989,56.77,56.38,56.77,3074,55.5304120324972,55.6982819645764,55.3156444805851,55.6982819645764,3133.14834577819,0.0,1.0
2024-02-06,56.7835,56.7835,56.58,56.63,18988,55.711527108253,55.711527108253,55.5118688313499,55.5609249190411,19353.3574462057,0.0,1.0
2024-02-07,57.16,57.22,56.82,57.01,15176,56.0809194485677,56.1397867537971,55.7473380522676,55.9337511854941,15468.0088794827,0.0,1.0
2024-02-08,57.2882,57.2882,57.19,57.19,6007,56.2066992574079,56.2066992574079,56.1103531011824,56.1103531011824,6122.58364121328,0.0,1.0
2024-02-09,57.57,57.605,57.34,57.34,17725,56.4831793676355,56.5175186290193,56.257521364256,56.257521364256,18066.0554420685,0.0,1.0
2024-02-12,57.74,57.98,57.66,57.69,12662,56.6499700657855,56.8854392867032,56.5714803254796,56.6009139780943,12905.6357691098,0.0,1.0
2024-02-13,56.845,57.0,56.5166,56.78,6242,55.7718660961132,55.9239399679559,55.4496657121575,55.7080931821147,6362.10539178513,0.0,1.0
2024-02-14,57.38,57.48,57.07,57.3,5441,56.2967662344089,56.3948784097913,55.9926184907236,56.218276494103,5545.69295685724,0.0,1.0
2024-02-15,57.74,57.86,57.4906,57.62,3586,56.6499700657855,56.7677046762443,56.4052783003818,56.5322354553266,3654.99998957729,0.0,1.0
2024-02-16,57.64,57.92,57.54,57.6925,5297,56.5518578904031,56.8265719814738,56.4537457150207,56.6033667824789,5398.92218203874,0.0,1.0
2024-02-20,57.2477,57.355,57.1552,57.17,14125,56.166963826378,56.2722381905633,56.0762100641493,56.0907306661059,14396.7860716061,0.0,1.0
2024-02-21,57.2,57.2,57.01,57.01,4198,56.1201643187207,56.1201643187207,55.9337511854941,55.9337511854941,4278.7757825559,0.0,1.0
2024-02-22,58.4248,58.4633,57.9365,57.9365,2094,57.321842242804,57.3596154303262,56.8427604904119,56.8427604904119,2134.29168381898,0.0,1.0
2024-02-23,58.5462,58.69,58.47,58.52,8275,57.4409504237182,57.5820357319181,57.3661889460769,57.4152450337681,8434.22334460461,0.0,1.0
2024-02-26,58.2069,58.61,58.2069,58.47,28180,57.1080558126458,57.5035459916122,57.1080558126458,57.3661889460769,28722.2252387864,0.0,1.0
2024-02-27,58.3489,58.3489,58.25,58.25,5077,57.2473751016888,57.2473751016888,57.1503421602356,57.1503421602356,5174.68905384382,0.0,1.0
2024-02-28,58.22,58.4,58.18,58.18,12225,57.1209085076209,57.2975104233092,57.081663637468,57.081663637468,12460.2272371953,0.0,1.0
2024-02-29,58.6804,58.6804,58.21,58.45,13533,57.5726169630814,57.5726169630814,57.1110972900827,57.3465665110004,13793.3951084633,0.0,1.0
2024-03-01,58.9044,58.9044,58.455,58.46,11186,57.7923882359379,57.7923882359379,57.3514721197695,57.3563777285386,11401.2353272202,0.0,1.0
2024-03-04,58.8,59.06,58.8,58.93,6615,57.6899591248387,57.9450507808329,57.6899591248387,57.8175049528358,6742.28246822471,0.0,1.0
2024-03-05,58.2,58.59,58.01,58.58,5565,57.1012860725444,57.4839235565357,56.9148729393179,57.4741123389975,5672.07890183984,0.0,1.0
2024-03-06,58.75,58.85,58.595,58.81,18522,57.6409030371475,57.7390152125299,57.4888291653048,57.699770342377,18878.3909110292,0.0,1.0
2024-03-07,59.43,59.44,58.97,58.97,19842,58.3080658297477,58.3178770472859,57.8567498229888,57.8567498229888,20223.7896801987,0.0,1.0
2024-03-08,59.0184,59.6935,59.0184,59.55,11118,57.9042361158738,58.5665914118803,57.9042361158738,58.4258004402065,11331.9269057781,0.0,1.0
2024-03-11,59.09,59.09,58.75,58.75,7056,57.9744844334476,57.9744844334476,57.6409030371475,57.6409030371475,7191.76796610636,0.0,1.0
2024-03-12,59.64,59.64,59.15,59.15,10432,58.5141013980507,58.5141013980507,58.033351738677,58.033351738677,10632.7272424067,0.0,1.0
2024-03-13,59.6,59.6123,59.51,59.52,6626,58.4748565278977,58.4869243254698,58.3865555700536,58.3963667875918,6753.49412463446,0.0,1.0
2024-03-14,59.2752,59.53,59.07,59.53,7444,58.1561881822558,58.4061780051301,57.9548619983711,58.4061780051301,7587.23366492286,0.0,1.0
2024-03-15,59.01,59.07,58.87,59.07,13866,57.8959946931417,57.9548619983711,57.7586376476064,57.9548619983711,14132.8025252311,0.0,1.0
2024-03-18,59.3253,59.51,59.3253,59.43,3853,58.2053423821223,58.3865555700536,58.2053423821223,58.3080658297477,3927.13746788659,0.0,1.0
2024-03-19,59.8083,59.8083,59.15,59.2183,6946,58.6792241892192,58.6792241892192,58.033351738677,58.1003623544632,7079.6514020089,0.0,1.0
2024-03-20,60.1502,60.1502,59.61,59.7431,4348,59.1580743968775,59.1580743968775,58.6267845293593,58.7576891598048,4420.91924502878,0.146164,1.0
2024-03-21,60.4769,60.6,60.34,60.42,14116,59.4793857625165,59.600455334326,59.3447438097893,59.4234242788775,14352.7359850106,0.0,1.0
2024-03-22,60.3963,60.54,60.325,60.35,8380,59.4001151899101,59.5414449825098,59.3299912218353,59.3545788684253,8520.53893131122,0.0,1.0
2024-03-25,60.11,60.295,60.11,60.245,14110,59.1185374611607,59.3004860459272,59.1185374611607,59.251310752747,14346.6353604775,0.0,1.0
2024-03-26,59.84,60.3306,59.84,60.33,3435,58.8529908779879,59.3354988546714,58.8529908779879,59.3349087511533,3492.60754523318,0.0,1.0
2024-03-27,60.59,60.59,60.1402,60.47,4531,59.59062027569,59.59062027569,59.1482393382415,59.4725995720576,4606.98829329011,0.0,1.0
2024-03-28,60.7365,60.745,60.629,60.68,3546,59.7347038847078,59.7430636845484,59.6289770043705,59.6791358034142,3605.46909909661,0.0,1.0
2024-04-01,60.58,60.7469,60.375,60.62,16986,59.5807852170539,59.7449323456892,59.3791665150154,59.620125451598,17270.8680533714,0.0,1.0
2024-04-02,59.91,59.96,59.72,59.96,193219,58.9218362884401,58.9710115816202,58.7349701743556,58.9710115816202,196459.428612055,0.0,1.0
2024-04-03,60.04,60.1086,59.8899,59.92,4914,59.0496920507085,59.1171605529516,58.9020678205817,58.9316713470761,4996.41149265672,0.0,1.0
2024-04-04,59.2276,60.44,59.2276,60.35,4958,58.2506918871176,59.4430943961496,58.2506918871176,59.3545788684253,5041.14940589988,0.0,1.0
2024-04-05,59.8189,59.8189,59.49,59.49,955,58.8322389042659,58.8322389042659,58.508763825727,58.508763825727,971.01607152771,0.0,1.0
2024-04-08,59.7757,59.97,59.7757,59.91,7992,58.7897514509583,58.9808466402563,58.7897514509583,58.9218362884401,8126.03187816697,0.0,1.0
2024-04-09,59.93,59.93,59.48,59.84,7174,58.9415064057122,58.9415064057122,58.4989287670909,58.8529908779879,7294.31340014638,0.0,1.0
2024-04-10,59.2479,59.34,59.08,59.135,12573,58.2706570561487,58.3612379461865,58.1055264216498,58.159619244148,12783.8587092334,0.0,1.0
2024-04-11,59.6798,59.6798,58.95,59.23,1985,58.6954332386388,58.6954332386388,57.9776706593815,58.2530523011902,2018.2899497199,0.0,1.0
2024-04-12,58.692,58.9848,58.6517,58.9848,4189,57.723926146572,58.0118966634349,57.6842908602688,58.0118966634349,4259.25269490008,0.0,1.0
2024-04-15,57.91,59.1953,57.84,59.14,18551,56.9548245612346,58.2189246477232,56.8859791507824,58.164536773466,18862.1142857702,0.0,1.0
2024-04-16,57.8264,57.9699,57.72,57.9,3312,56.8726034710374,57.0137365624644,56.7679584471501,56.9449895025986,3367.54474230343,0.0,1.0
2024-04-17,57.5881,58.14,57.53,58.14,11201,56.6382340237409,57.1810309098633,56.5810923330656,57.1810309098633,11388.8492326512,0.0,1.0
2024-04-18,57.5004,57.915,57.48,57.6,3524,56.5519805595029,56.9597420905526,56.5319170398854,56.6499377435178,3583.10014247503,0.0,1.0
2024-04-19,57.1445,57.63,56.99,57.43,5874,56.2019508226467,56.6794429194259,56.0499991667201,56.4827417467053,5972.51141796207,0.0,1.0
2024-04-22,57.75,57.95,57.25,57.42,4173,56.7974636230582,56.9941647957787,56.3057106912568,56.4729066880693,4242.98436281166,0.0,1.0
2024-04-23,58.34,58.39,58.03,58.03,2827,57.3777320825838,57.4269073757639,57.072845264867,57.072845264867,2874.41092587313,0.0,1.0
2024-04-24,58.16,58.2,58.0,58.2,7587,57.2007010271353,57.2400412616794,57.0433400889589,57.2400412616794,7714.23972217879,0.0,1.0
2024-04-25,57.8488,57.89,57.35,57.5369,8102,56.8946340023821,56.9351544439626,56.4040612776171,56.5878785235245,8237.87666127488,0.0,1.0
2024-04-26,58.3787,58.47,58.24,58.24,8126,57.4157937595052,57.5055878448522,57.2793814962235,57.2793814962235,8262.27915940752,0.0,1.0
2024-04-29,58.49,58.61,58.45,58.5371,4922,57.5252579621242,57.6432786657565,57.4859177275801,57.5715810882999,5004.54565870093,0.0,1.0
2024-04-30,57.6893,58.26,57.6893,58.18,5858,56.7377648171375,57.2990516134956,56.7377648171375,57.2203711444074,5956.24308587364,0.0,1.0
2024-05-01,57.41,58.26,57.41,57.48,7576,56.4630716294333,57.2990516134956,56.4630716294333,56.5319170398854,7703.05524386799,0.0,1.0
2024-05-02,57.84,57.8688,57.5935,57.6299,2715,56.8859791507824,56.9143041196542,56.6435449554044,56.6793445688395,2760.53260125417,0.0,1.0
2024-05-03,58.5244,58.5501,58.305,58.52,2513,57.5590905638322,57.5843666645267,57.3433093773577,57.5547631380323,2555.14490863784,0.0,1.0
2024-05-06,59.1289,59.1289,58.75,58.75,7713,58.15361985838,58.15361985838,57.7809694866609,57.7809694866609,7842.35283737511,0.0,1.0
2024-05-07,59.2349,59.36,59.17,59.24,18970,58.2578714799219,58.3809080634586,58.1940419493741,58.2628873598263,19288.1412323358,0.0,1.0
2024-05-08,59.2057,59.2057,58.87,58.87,6112,58.2291531087047,58.2291531087047,57.8989901902933,57.8989901902933,6214.50285777735,0.0,1.0
2024-05-09,59.42,59.5006,59.35,59.35,4198,58.4399184152748,58.5191889878811,58.3710730048226,58.3710730048226,4268.40363169982,0.0,1.0
2024-05-10,59.5989,59.78,59.4319,59.7796,6321,58.6158676142733,58.7939805261718,58.4516221350516,58.7935871238263,6427.00794568236,0.0,1.0
2024-05-13,59.6105,59.7677,59.585,59.7677,2192,58.6272762822911,58.7818834040494,58.6021968827692,58.7818834040494,2228.76149611386,0.0,1.0
2024-05-14,59.9078,59.9078,59.71,59.71,1586,58.9196725755402,58.9196725755402,58.7251351157196,58.7251351157196,1612.59841826487,0.0,1.0
2024-05-15,60.45,60.45,60.1,60.1,5276,59.4529294547856,59.4529294547856,59.1087024025246,59.1087024025246,5364.48250615728,0.0,1.0
2024-05-16,60.48,60.61,60.4502,60.6,3988,59.4824346306937,59.610290392962,59.4531261559583,59.600455334326,4054.88177303927,0.0,1.0
2024-05-17,60.33,60.58,60.33,60.58,5530,59.3349087511533,59.5807852170539,59.3349087511533,59.5807852170539,5622.74227806098,0.0,1.0
2024-05-20,60.4251,60.6399,60.4251,60.6399,4063,59.4284401587819,59.6396972182837,59.4284401587819,59.6396972182837,4131.13957970375,0.0,1.0
2024-05-21,60.55,60.55,60.3642,60.44,7706,59.5512800411459,59.5512800411459,59.3685446516885,59.4430943961496,7835.23544208642,0.0,1.0
2024-05-22,60.1451,60.4091,59.98,60.4091,9607,59.1530585169731,59.4127040649642,58.9906816988923,59.4127040649642,9768.11664834211,0.0,1.0
2024-05-23,59.672,60.5285,59.672,60.5285,5304,58.6877618929027,59.5301346650784,58.6877618929027,59.5301346650784,5392.95208731201,0.0,1.0
2024-05-24,60.0561,60.08,59.89,59.89,2348,59.0655264951125,59.0890322852526,58.9021661711681,58.9021661711681,2387.37773397598,0.0,1.0
2024-05-28,59.975,60.1735,59.788,60.08,4564,58.9857641695743,59.1809900834994,58.8018485730806,59.0890322852526,4640.54172822248,0.0,1.0
2024-05-29,59.5766,59.74,59.5766,59.6635,2987,58.593935433515,58.7546402916276,58.593935433515,58.679402093062,3037.09424675735,0.0,1.0
2024-05-30,59.2579,59.55,59.24,59.38,6680,58.2804921147848,58.5677741775431,58.2628873598263,58.4005781807307,6792.02864691634,0.0,1.0
2024-05-31,59.7953,59.7953,59.04,59.105,2484,58.8090281658849,58.8090281658849,58.0661861871057,58.1301140682399,2525.65855672757,0.0,1.0
2024-06-03,59.8611,60.02,59.41,60.02,5363,58.8737428517099,59.0300219334364,58.4300833566387,59.0300219334364,5452.94156188808,0.0,1.0
2024-06-04,59.9866,60.03,59.64,59.71,6121,58.9971728375921,59.0398569920724,58.6562897052674,58.7251351157196,6223.65379457708,0.0,1.0
2024-06-05,60.6454,60.6454,60.37,60.37,2067,59.6451065005336,59.6451065005336,59.3742489856974,59.3742489856974,2101.66515167306,0.0,1.0
2024-06-06,60.6,60.7407,60.545,60.62,8718,59.600455334326,59.7388346093349,59.5463625118279,59.620125451598,8864.20744667914,0.0,1.0
2024-06-07,60.712,60.9199,60.44,60.45,5493,59.7106079910495,59.9150788600925,59.4430943961496,59.4529294547856,5585.12176010651,0.0,1.0
2024-06-10,60.9212,60.9212,60.7327,60.7327,1392,59.9163574177152,59.9163574177152,59.7309665624261,59.7309665624261,1415.34489169275,0.0,1.0
2024-06-11,61.0019,61.0019,60.65,60.65,9141,59.9957263409079,59.9957263409079,59.6496306275061,59.6496306275061,9294.30147626681,0.0,1.0
2024-06-12,61.6044,61.8119,61.5045,61.71,5005,60.5882886237286,60.7923660904262,60.4900363879547,60.692146842925,5088.93763140962,0.0,1.0
2024-06-13,61.7153,61.91,61.45,61.91,7814,60.6973594240021,60.8888480156456,60.4364353183883,60.8888480156456,7945.04668368328,0.0,1.0
2024-06-14,61.4175,61.54,61.2804,61.54,7650,60.4044713778212,60.5249508461126,60.2696327239213,60.5249508461126,7778.29627977695,0.0,1.0
2024-06-17,62.0457,62.0457,61.36,61.36,1630,61.0223097613365,61.0223097613365,60.3479197906641,60.3479197906641,1657.33633150803,0.0,1.0
2024-06-18,62.1643,62.1643,62.02,62.11,9015,61.1389535567598,61.1389535567598,60.9970336606419,61.0855491883661,9166.18836107048,0.0,1.0
2024-06-20,62.1193,62.376,61.95,62.376,9471,61.0946957928976,61.3471617480845,60.9281882501897,61.3471617480845,9629.83582559052,0.0,1.0
2024-06-21,62.15,62.15,61.87,62.0079,36200,61.1248894229102,61.1248894229102,60.8495077811015,60.9851332396923,36807.1013500556,0.0,1.0
2024-06-24,61.8947,62.1828,61.8947,62.18,7590,60.8738003759325,61.1571484152364,60.8738003759325,61.1543945988183,7717.29003444536,0.0,1.0
2024-06-25,61.9886,62.08,61.83,62.08,3631,60.9661515765248,61.0560440124581,60.8101675465574,61.0560440124581,3691.89461331635,0.0,1.0
2024-06-26,61.9993,61.9993,61.61,61.61,18829,61.1479801735759,61.1479801735759,60.7640256985807,60.7640256985807,19091.1427717847,0.174178,1.0
2024-06-27,62.008,62.05,61.84,61.84,172231,61.1565607128322,61.1979840057934,60.9908675409873,60.9908675409873,174628.849685446,0.0,1.0
2024-06-28,62.03,62.2028,61.87,62.04,7859,61.1782586281928,61.3486858906618,61.0204556073882,61.1881213169931,7968.41526599693,0.0,1.0
2024-07-01,62.0438,62.0438,61.83,62.01,12335,61.1918691387372,61.1918691387372,60.981004852187,61.1585332505922,12506.7314297076,0.0,1.0
2024-07-02,62.2468,62.2468,61.68,61.68,5933,61.3920817213831,61.3920817213831,60.8330645201827,60.8330645201827,6015.6009381804,0.0,1.0
2024-07-03,62.5116,62.5116,62.36,62.39,6627,61.6532457208147,61.6532457208147,61.5037273586023,61.5333154250032,6719.26300645905,0.0,1.0
2024-07-05,62.7636,62.7636,62.482,62.482,1124,61.901785478582,61.901785478582,61.6240521619659,61.6240521619659,1139.6486523706,0.0,1.0
2024-07-08,62.78,62.94,62.77,62.94,95892,61.9179602882145,62.0757633090191,61.9080975994142,62.0757633090191,97227.0360970833,0.0,1.0
2024-07-09,62.918,62.965,62.88,62.9079,4299,62.0540653936585,62.1004200310198,62.0165871762174,62.0441040779702,4358.85191863097,0.0,1.0
2024-07-10,63.46,63.47,63.06,63.06,9973,62.5886231266341,62.5984858154344,62.1941155746226,62.1941155746226,10111.8469840676,0.0,1.0
2024-07-11,63.16,63.67,63.16,63.67,34978,62.2927424626254,62.7957395914402,62.2927424626254,62.7957395914402,35464.9738101592,0.0,1.0
2024-07-12,63.5491,63.9125,63.32,63.32,98323,62.6764996838447,63.0349097948472,62.4505454834301,62.4505454834301,99691.8811806358,0.0,1.0
2024-07-15,63.696,63.9,63.696,63.88,50268,62.8213825823209,63.0225814338468,62.8213825823209,63.0028560562463,50967.8456026383,0.0,1.0
2024-07-16,64.295,64.295,64.06,64.14,4407,63.4121576414583,63.4121576414583,63.1803844546515,63.2592859650538,4468.35552579825,0.0,1.0
2024-07-17,63.56,63.6955,63.4801,63.65,2910,62.687250014637,62.8208894478809,62.6084471311227,62.7760142138396,2950.5138597851,0.0,1.0
2024-07-18,63.0402,63.79,62.84,63.74,10973,62.174587450798,62.9140918570437,61.9771364210162,62.8647784130422,11125.7692726536,0.0,1.0
2024-07-19,62.5493,63.04,62.54,63.04,4684,61.6904280575918,62.174390197022,61.6812557570075,62.174390197022,4749.21199973656,0.0,1.0
2024-07-22,63.31,63.31,62.7701,62.92,12180,62.4406827946298,62.4406827946298,61.9081962263022,62.0560379314185,12349.5734749768,0.0,1.0
2024-07-23,63.18,63.5331,63.18,63.29,14111,62.312467840226,62.6607193817642,62.312467840226,62.4209574170292,14307.4574142363,0.0,1.0
2024-07-24,61.755,62.6,61.75,62.6,2579,60.9070346861849,61.7404318898093,60.9021033417847,61.7404318898093,2614.90558226315,0.0,1.0
2024-07-25,61.28,62.2707,61.28,61.7,1833,60.4385569681711,61.4156535476157,60.4385569681711,60.8527898977833,1858.51955497804,0.0,1.0
2024-07-26,61.9832,62.21,61.785,61.785,2308,61.1321012446074,61.355787026598,60.9366227525857,60.9366227525857,2340.13264205636,0.0,1.0
2024-07-29,62.1275,62.31,62.105,62.105,4112,61.2744198439956,61.4544139146009,61.252228794195,61.252228794195,4169.2484506654,0.0,1.0
2024-07-30,61.9675,62.3835,61.76,62.31,7472,61.116616823191,61.526904677283,60.911966030585,61.4544139146009,7576.02734031417,0.0,1.0
2024-07-31,62.7966,62.91,62.48,62.48,3515,61.9343323516229,62.0461752426182,61.6220796242058,61.6220796242058,3563.9368443796,0.0,1.0
2024-08-01,61.6733,63.12,61.551,63.12,4221,60.8264565186865,62.2532917074243,60.7058358346589,62.2532917074243,4279.76598012127,0.0,1.0
2024-08-02,60.3718,60.74,59.92,60.5401,8527,59.5428275713289,59.9059717729555,59.0972312913318,59.7088166238377,8645.71535477234,0.0,1.0
2024-08-05,58.62,58.88,58.17,58.17,9186,57.8150817472942,58.0715116561018,57.3712607512812,57.3712607512812,9313.89014295049,0.0,1.0
2024-08-06,59.2759,59.67,59.2759,59.48,1802,58.4619755057052,58.8506640713246,58.4619755057052,58.6632729841191,1827.08796403187,0.0,1.0
2024-08-07,58.7193,60.19,58.7193,60.03,2677,57.9130182470811,59.3635238889396,57.9130182470811,59.205720868135,2714.26996654457,0.0,1.0
2024-08-08,60.11,60.1579,59.78,59.855,4795,59.2846223785373,59.3318646578907,58.9591536481278,59.0331238141299,4861.7573737696,0.0,1.0
2024-08-09,60.4189,60.4189,60.085,60.085,3413,59.5892808355782,59.5892808355782,59.2599656565366,59.2599656565366,3460.51677094383,0.0,1.0
2024-08-12,60.2239,60.48,60.16,60.29,4728,59.3969584039726,59.649541864148,59.3339358225387,59.4621507769425,4793.82458043434,0.0,1.0
2024-08-13,61.2612,61.2612,60.6,60.6,4275,60.4200151132266,60.4200151132266,59.7678941297515,59.7678941297515,4334.51778370491,0.0,1.0
2024-08-14,61.48,61.48,61.2701,61.2701,1603,60.6358107441769,60.6358107441769,60.4287929062588,60.4287929062588,1625.31742860327,0.0,1.0
2024-08-15,62.5499,62.5499,62.01,62.01,3494,61.6910198189198,61.6910198189198,61.1585332505922,61.1585332505922,3542.64447631929,0.0,1.0
2024-08-16,62.6496,62.6496,62.58,62.5829,1832,61.7893508262587,61.7893508262587,61.7207065122087,61.7235666919608,1857.50563268945,0.0,1.0
2024-08-19,63.2966,63.2966,62.78,62.79,9982,62.4274667916374,62.4274667916374,61.9179602882145,61.9278229770148,10120.9722846649,0.0,1.0
2024-08-20,63.1862,63.38,63.09,63.17,7027,62.3185827072822,62.5097216162318,62.2237036410234,62.3026051514257,7124.83192189343,0.0,1.0
2024-08-21,63.458,63.458,63.375,63.3999,1933,62.5866505888741,62.5866505888741,62.5047902718317,62.5293483669444,1959.91178383663,0.0,1.0
2024-08-22,62.9081,63.59,62.9081,63.59,7203,62.0443013317462,62.7168380810379,62.0443013317462,62.7168380810379,7303.28224468455,0.0,1.0
2024-08-23,63.7756,63.7756,63.44,63.44,4094,62.8998895851712,62.8998895851712,62.5688977490335,62.5688977490335,4150.99784947086,0.0,1.0
2024-08-26,63.4993,63.96,63.405,63.96,6317,62.6273834936193,63.0817575666486,62.5343783382325,63.0817575666486,6404.9470969974,0.0,1.0
2024-08-27,63.5718,63.66,63.42,63.4599,12048,62.6988879874214,62.7858769026399,62.549172371433,62.5885244997461,12215.7357328834,0.0,1.0
2024-08-28,63.11,63.43,63.1,63.43,5094,62.243429018624,62.5590350602333,62.2335663298237,62.5590350602333,5164.9201380568,0.0,1.0
2024-08-29,63.21,63.8168,63.21,63.8168,4390,62.3420559066269,62.9405238630284,62.3420559066269,62.9405238630284,4451.11884689229,0.0,1.0
2024-08-30,63.9156,63.9156,63.4,63.77,5000,63.0379672283753,63.0379672283753,62.5294469938324,62.8943664794431,5069.61144292972,0.0,1.0
2024-09-03,62.6398,63.44,62.51,63.44,6336,61.7796853912344,62.5688977490335,61.6516676906067,62.5688977490335,6424.21162048054,0.0,1.0
2024-09-04,62.4882,62.7501,62.33,62.6,5337,61.630167029022,61.8884708487016,61.4741392922015,61.7404318898093,5411.30325418319,0.0,1.0
2024-09-05,62.2745,62.59,62.26,62.57,69277,61.4194013693599,61.730569201009,61.4051004705994,61.7108438234084,70241.4943863684,0.0,1.0
2024-09-06,61.19,62.54,61.19,62.24,3045,60.3497927689685,61.6812557570075,60.3497927689685,61.3853750929989,3087.3933687442,0.0,1.0
2024-09-09,61.8664,62.11,61.6805,61.6805,5400,61.0169050394201,61.2571601385951,60.8335576546227,60.8335576546227,5475.18035836409,0.0,1.0
2024-09-10,62.0609,62.0609,61.585,61.935,6279,61.2087343365857,61.2087343365857,60.7393689765799,61.0845630845901,6366.41805003114,0.0,1.0
2024-09-11,62.732,62.732,61.72,61.72,6966,61.8706193819731,61.8706193819731,60.8725152753838,60.8725152753838,7062.98266228968,0.0,1.0
2024-09-12,63.2634,63.2634,62.7682,62.8,2325,62.3947226648204,62.3947226648204,61.9063223154301,61.937685665815,2357.36932096232,0.0,1.0
2024-09-13,63.825,63.825,63.58,63.7022,4700,62.9486112678447,62.9486112678447,62.7069753922376,62.8274974493771,4765.43475635393,0.0,1.0
2024-09-16,63.9281,63.9281,63.64,63.75,4671,63.0502955893757,63.0502955893757,62.7661515250393,62.8746411018425,4736.03100998494,0.0,1.0
2024-09-17,63.94,64.37,63.8101,64.08,5542,63.062032189048,63.4861278074604,62.9339158615322,63.200109832252,5619.1573233433,0.0,1.0
2024-09-18,63.8701,64.555,63.8701,64.005,4304,62.993091994334,63.6685875502658,62.993091994334,63.1261396662499,4363.9215300739,0.0,1.0
2024-09-19,65.1,65.1,64.6999,64.7,9257,64.2061040898815,64.2061040898815,63.811497910982,63.81159653787,9385.87862544008,0.0,1.0
2024-09-20,64.7727,64.83,64.535,64.72,4169,63.8832982854481,63.9398114922737,63.6488621726652,63.8313219154705,4227.0420211148,0.0,1.0
2024-09-23,64.9624,65.0,64.8501,65.0,1890,64.0703934919895,64.1074772018786,63.9596354967623,64.1074772018786,1916.31312542744,0.0,1.0
2024-09-24,65.1748,65.21,64.8825,65.05,7902,64.2798770021077,64.3145936666847,63.9915906084752,64.1567906458801,8012.01392440613,0.0,1.0
2024-09-25,64.7881,65.029,64.76,65.015,5596,64.061116646904,64.2993135225685,64.0333319553051,64.2854706157221,5659.5049630238,0.164894,1.0
2024-09-26,65.2722,65.3499,65.0731,65.3499,8909,64.539784590072,64.6166127230697,64.3429186791347,64.6166127230697,9010.10180764459,0.0,1.0
2024-09-27,65.254,65.505,65.125,65.38,7388,64.5217888111717,64.7699723553468,64.3942363123725,64.6463749727895,7471.84107698711,0.0,1.0
2024-09-30,65.3725,65.3725,64.91,65.0699,6494,64.6389591298361,64.6389591298361,64.1816488143739,64.3397545861413,6567.69571656122,0.0,1.0
2024-10-01,64.82,64.96,64.635,64.93,2494,64.0926586989326,64.2310877673968,63.9097345727478,64.2014243955831,2522.30260503599,0.0,1.0
2024-10-02,64.88,64.9106,64.61,64.81,13208,64.1519854425601,64.1822420818102,63.8850150962363,64.082770908328,13357.8880542563,0.0,1.0
2024-10-03,64.5904,64.5904,64.47,64.52,1512,63.8656350266513,63.8656350266513,63.7465860277721,63.796024980795,1529.15859615654,0.0,1.0
2024-10-04,65.3241,65.3241,65.09,65.09,5611,64.5911022233099,64.5911022233099,64.3596290452565,64.3596290452565,5674.67518719202,0.0,1.0
2024-10-07,64.7301,65.13,64.7301,65.13,1952,64.0037674613974,64.3991802076748,64.0037674613974,64.3991802076748,1974.15183842431,0.0,1.0
2024-10-08,65.2616,65.32,64.8,64.8,8410,64.5293035320312,64.587048229162,64.0728831177234,64.0728831177234,8505.43901698181,0.0,1.0
2024-10-09,65.7925,65.7925,65.12,65.12,3344,65.0542463352287,65.0542463352287,64.3892924170702,64.3892924170702,3381.9486412351,0.0,1.0
2024-10-10,65.83,65.94,65.625,65.78,5132,65.0913255499959,65.2000912466464,64.8886258426019,65.041886596973,5190.23936208688,0.0,1.0
2024-10-11,66.1757,66.21,65.97,65.97,6678,65.4331464711965,65.4670615929702,65.2297546184601,65.2297546184601,6753.78379969138,0.0,1.0
2024-10-14,66.76,66.76,66.335,66.335,4710,66.0108900762225,66.0108900762225,65.5906589755275,65.5906589755275,4763.45038882097,0.0,1.0
2024-10-15,66.1893,66.7,66.1893,66.7,5247,65.4465938664187,65.951563332595,65.4465938664187,65.951563332595,5306.54441404323,0.0,1.0
2024-10-16,66.64,66.65,66.3599,66.36,7359,65.8922365889675,65.902124379572,65.615279574133,65.615378452039,7442.51197692855,0.0,1.0
2024-10-17,66.6131,66.7581,66.57,66.7047,6811,65.8656384322411,66.0090113960076,65.8230220547353,65.9562105941791,6888.2931206496,0.0,1.0
2024-10-18,66.7688,66.85,66.61,66.77,3223,66.0195913319545,66.0998801916638,65.8625732171537,66.0207778668271,3259.57549961146,0.0,1.0
2024-10-21,66.4586,66.67,66.41,66.47,2750,65.7128720674003,65.9218999607812,65.664817405062,65.7241441486895,2781.2077641736,0.0,1.0
2024-10-22,66.4015,66.4169,66.12,66.33,2494,65.6564127830481,65.6716399805791,65.3780714775289,65.5857150802253,2522.30260503598,0.0,1.0
2024-10-23,65.78,65.88,65.5401,65.88,2173,65.041886596973,65.1407645030188,64.8046785003689,65.1407645030188,2197.65980783608,0.0,1.0
2024-10-24,65.9361,65.99,65.81,65.81,8949,65.1962350083106,65.2495301996693,65.0715499687867,65.0715499687867,9050.55573875983,0.0,1.0
2024-10-25,65.91,66.43,65.888,66.43,3024,65.1704278748326,65.6845929862711,65.1486747355025,65.6845929862711,3058.31719231308,0.0,1.0
2024-10-28,66.1362,66.36,66.1,66.36,2961,65.3940896983084,65.615378452039,65.3582958963198,65.615378452039,2994.60225080655,0.0,1.0
2024-10-29,66.2541,66.389,66.1,66.1,3419,65.5106667495364,65.6440530447923,65.3582958963198,65.3582958963198,3457.7997620762,0.0,1.0
2024-10-30,66.0974,66.44,66.0974,66.44,47459,65.3557250707626,65.6944807768757,65.3557250707626,65.6944807768757,47997.577919969,0.0,1.0
2024-10-31,64.73,65.2146,64.73,65.202,3641,64.0036685834913,64.4828309161896,64.0036685834913,64.4703723000278,3682.31907976585,0.0,1.0
2024-11-01,64.96,65.395,64.96,65.06,15201,64.2310877673968,64.6612066586964,64.2310877673968,64.3299656734427,15373.5051720738,0.0,1.0
2024-11-04,64.91,65.172,64.8,65.14,9030,64.1816488143739,64.4407089282141,64.0728831177234,64.4090679982794,9132.47494926822,0.0,1.0
2024-11-05,65.86,65.87,65.2089,65.2089,54967,65.1209889218097,65.1308767124143,64.477194875545,64.477194875545,55590.7807903019,0.0,1.0
2024-11-06,67.6658,67.72,67.0545,67.48,5874,66.906526149186,66.9601179742628,66.3020855095276,66.7228109997528,5940.65978427481,0.0,1.0
2024-11-07,68.0894,68.175,68.0025,68.0025,2847,67.3253729591963,67.4100124467715,67.2394480588424,67.2394480588424,2879.30854712809,0.0,1.0
2024-11-08,68.203,68.3299,68.1084,68.2,5986,67.4376982604644,67.5631743232366,67.344159761345,67.434731923283,6053.93079139751,0.0,1.0
2024-11-11,68.2751,68.63,68.2412,68.63,4706,67.5089892307235,67.8599069192802,67.4754696205739,67.8599069192802,4759.40499570944,0.0,1.0
2024-11-12,68.1801,68.4,68.14,68.4,3283,67.4150552199799,67.6324877353748,67.3754051796555,67.6324877353748,3320.25639628434,0.0,1.0
2024-11-13,68.0852,68.42,68.0601,68.28,4320,67.3212200871424,67.6522633165839,67.2964017327249,67.5138342481197,4369.02456044725,0.0,1.0
2024-11-14,67.6318,68.27,67.6318,68.21,3233,66.8729076611304,67.5039464575151,66.8729076611304,67.4446197138876,3269.68898239027,0.0,1.0
2024-11-15,66.7068,67.36,66.5239,67.26,6010,65.9582870302061,66.6041575124977,65.7774393400482,66.5052796064519,6078.20315006667,0.0,1.0
2024-11-18,66.8086,66.88,66.62,66.77,18174,66.0589447385608,66.1295435634775,65.8724610077583,66.0207778668271,18380.2436022149,0.0,1.0
2024-11-19,66.9921,66.9921,66.27,66.27,3602,66.240385696155,66.240385696155,65.5263883365977,65.5263883365977,3642.87649692847,0.0,1.0
2024-11-20,66.92,66.96,66.44,66.96,6124,66.1690947258959,66.2086458883142,65.6944807768757,66.2086458883142,6193.49685374513,0.0,1.0
2024-11-21,67.4539,67.4539,66.755,66.92,11475,66.6970038662748,66.6970038662748,66.0059461809202,66.1690947258959,11605.221488688,0.0,1.0
2024-11-22,67.6816,67.6816,67.49,67.49,8415,66.9221488583412,66.9221488583412,66.7326987903573,66.7326987903573,8510.49575837122,0.0,1.0
2024-11-25,67.83,68.212,67.73,67.98,71053,67.0688836709133,67.4465972720085,66.9700057648674,67.2172005299821,71859.3291883006,0.0,1.0
2024-11-26,68.16,68.1603,67.905,67.92,8624,67.3951807608647,67.3954773945828,67.1430421004477,67.1578737863546,8721.8675484484,0.0,1.0
2024-11-27,68.0599,68.17,67.96,68.17,7272,67.2962039769128,67.4050685514693,67.1974249487729,67.4050685514693,7354.52467675287,0.0,1.0
2024-11-29,68.52,68.52,68.18,68.18,1000,67.7511412226298,67.7511412226298,67.4149563420739,67.4149563420739,1011.34827788131,0.0,1.0
2024-12-02,68.5739,68.6307,68.42,68.42,6227,67.8044364139885,67.8605990646226,67.6522633165839,67.6522633165839,6297.66572636691,0.0,1.0
2024-12-03,68.5537,68.61,68.4135,68.533521,5512,67.7844630769673,67.8401313380711,67.645836252691,67.7645105043063,5574.55170768177,0.0,1.0
2024-12-04,69.0188,69.04,68.77,68.77,15336,68.2443442179866,68.2653063340683,67.9983359877445,67.9983359877445,15510.0371895878,0.0,1.0
2024-12-05,68.84,69.08,68.81,69.08,6399,68.0675505219766,68.3048574964867,68.0378871501628,68.3048574964867,6471.61763016249,0.0,1.0
2024-12-06,68.7515,68.99,68.66,68.99,41747,67.980043575126,68.2158673810454,67.889570291094,68.2158673810454,42220.756556711,0.0,1.0
2024-12-09,68.4908,68.75,68.4908,68.75,1525,67.7222688740644,67.9785604065353,67.7222688740644,67.9785604065353,1542.306123769,0.0,1.0
2024-12-10,68.1725,68.5,68.15,68.3834,1992,67.4075404991204,67.7313656414206,67.3852929702601,67.6160740029711,2014.60576953957,0.0,1.0
2024-12-11,68.5966,68.6399,68.46,68.52,4853,67.8268816986609,67.8696958319788,67.6918144790023,67.7511412226298,4908.07319255799,0.0,1.0
2024-12-12,68.2004,68.6,68.2004,68.6,11103,67.4351274349072,67.8302435474665,67.4351274349072,67.8302435474665,11228.9999293162,0.0,1.0
2024-12-13,68.1083,68.1991,68.03,68.1,6038,67.344060883439,67.4338420221286,67.2666394830051,67.3358540172371,6106.52090184734,0.0,1.0
2024-12-16,68.3298,68.495,68.3298,68.38,1956,67.5630754453306,67.7264217461183,67.5630754453306,67.6127121541656,1978.19723153584,0.0,1.0
2024-12-17,68.075,68.075,67.861,67.97,7110,67.3111345407257,67.3111345407257,67.0995358217875,67.2073127393775,7190.6862557361,0.0,1.0
2024-12-18,66.3546,68.328408,66.21,68.1614,4918,65.6100390451125,67.5616990648784,65.4670615929702,67.3965650515493,4973.81083062028,0.0,1.0
2024-12-19,66.16,66.84,66.1,66.84,5741,65.4176226399473,66.0899924010592,65.3582958963198,66.0899924010592,5806.15046331659,0.0,1.0
2024-12-20,66.8251,67.305,65.665,65.665,22689,66.0752595930584,66.5497746641725,64.9281770050202,64.9281770050202,22946.481076849,0.0,1.0
2024-12-23,67.127,67.127,66.42,66.49,19608,66.5879405471271,66.5879405471271,65.886618069334,65.9560559384224,19766.735615865,0.216599,1.0
2024-12-24,67.6343,67.6343,67.54,67.54,1627,67.0911667041066,67.0911667041066,66.9976239747489,66.9976239747489,1640.17129982723,0.0,1.0
2024-12-26,67.8194,67.8474,67.47,67.47,14818,67.2747802693675,67.3025554170029,66.9281861056604,66.9281861056604,14937.9584024831,0.0,1.0
2024-12-27,67.085,67.2,66.73,67.2,8533,66.5462778256741,66.6603543248908,66.1941286324399,66.6603543248908,8602.07848889107,0.0,1.0
2024-12-30,66.4706,66.72,65.98,66.22,5809,65.9368117289894,66.1842089368559,65.4501514636353,65.6882241576528,5856.02647860872,0.0,1.0
2024-12-31,66.1366,66.6508,66.041,66.64,22469,65.6054938964817,66.1155646434141,65.5106616066981,66.1048513721834,22650.8967030228,0.0,1.0
2025-01-02,66.0282,66.8,65.78,66.39,4322,65.4979643963505,66.2635665015283,65.2517575519541,65.8568589825818,4356.98854201186,0.0,1.0
2025-01-03,66.8048,66.8048,66.49,66.49,2634,66.2683279554087,66.2683279554087,65.9560559384224,65.9560559384224,2655.32341963425,0.0,1.0
2025-01-06,67.1589,67.5886,67.1589,67.4701,2418,66.6195843760403,67.0458336952874,66.6195843760403,66.9282853026163,2437.57480207883,0.0,1.0
2025-01-07,66.5948,67.44,66.5792,67.35,17380,66.0600143481434,66.8984270189083,66.0445396230323,66.8091497586517,17520.6989495988,0.0,1.0
2025-01-08,66.7114,66.7114,66.29,66.51,9956,66.1756779986536,66.1756779986536,65.7576620267412,65.9758953295906,10036.5983165826,0.0,1.0
2025-01-10,65.7048,66.19,65.6034,66.19,10673,65.177161441162,65.6584650709006,65.0765757279396,65.6584650709006,10759.4027554124,0.0,1.0
2025-01-13,65.939,65.939,65.1132,65.1132,8160,65.4094807117407,65.4094807117407,64.5903122504089,64.5903122504089,8226.0588854273,0.0,1.0
2025-01-14,66.0434,66.3,65.6601,66.3,7952,65.5130423336383,65.7675817223253,65.1328204019012,65.7675817223253,8016.37503148503,0.0,1.0
2025-01-15,67.11,67.259,66.945,66.95,20730,66.5710770646342,66.7188805288367,66.4074020874972,66.4123619352893,20897.8187126113,0.0,1.0
2025-01-16,67.1,67.34,66.9708,67.34,30180,66.5611573690502,66.7992300630676,66.4329949021041,66.7992300630676,30424.3207306612,0.0,1.0
2025-01-17,67.635,67.77,67.6008,67.77,2174,67.0918610827975,67.2257769731823,67.0579357239,67.2257769731823,2191.59951187732,0.0,1.0
2025-01-21,68.2308,68.2308,67.871,68.1099,40275,67.6828765456958,67.6828765456958,67.3259658985813,67.5629474260845,40601.0443150226,0.0,1.0
2025-01-22,68.6121,68.74,68.541,68.55,4669,68.061114538316,68.1879874448362,67.9905855027134,67.999513228739,4706.79766373285,0.0,1.0
2025-01-23,68.8434,68.8434,68.46,68.48,6667,68.2905570971754,68.2905570971754,67.9102359684825,67.9300753596506,6720.97237612057,0.0,1.0
2025-01-24,68.76,69.03,68.62,68.98,7221,68.2078268360043,68.475658616774,68.0689510978275,68.4260601388537,7279.45725633218,0.0,1.0
2025-01-27,67.8175,67.8175,67.4,67.4,6247,67.2728955272066,67.2728955272066,66.858748236572,66.858748236572,6297.57228642945,0.0,1.0
2025-01-28,68.5343,68.5612,67.76,67.76,7686,67.9839393066721,68.0106232877932,67.2158572775982,67.2158572775982,7748.22164134733,0.0,1.0
2025-01-29,68.2075,68.3518,68.1777,68.251,2198,67.6597636549849,67.8029048622629,67.6302029621444,67.7029143307756,2215.79380271682,0.0,1.0
2025-01-30,68.6123,68.77,68.3,68.47,6919,68.0613129322277,68.2177465315884,67.7515208391375,67.9201556640665,6975.01242993524,0.0,1.0
2025-01-31,68.2879,68.96,68.2879,68.89,1319,67.7395180074808,68.4062207476855,67.7395180074808,68.3367828785971,1329.67790072042,0.0,1.0
2025-02-03,67.7716,67.98,67.021,67.021,2834,67.2273641244757,67.4340905804476,66.4827917739361,66.4827917739361,2856.94250996336,0.0,1.0
2025-02-04,68.1935,68.2862,68.085,68.1154,13573,67.6458760811673,67.7378316592315,67.5382473840802,67.5684032586557,13682.8795651844,0.0,1.0
2025-02-05,68.2923,68.2923,67.8524,68.03,12904,67.7438826735378,67.7438826735378,67.3075152647949,67.4836890583679,13008.4637080336,0.0,1.0
2025-02-06,68.475,68.546,68.19,68.33,6074,67.9251155118586,67.9955453505054,67.6424041877128,67.7812799258897,6123.17177329478,0.0,1.0
2025-02-07,67.9392,68.4163,67.91,68.39,11094,67.3936182224646,67.8668868987801,67.3646527113591,67.8407980993941,11183.8109405552,0.0,1.0
2025-02-10,68.19,68.39,68.17,68.37,5806,67.6424041877128,67.8407980993941,67.6225647965447,67.8209587082259,5853.00219225379,0.0,1.0
2025-02-11,68.17,68.3288,68.06,68.06,7638,67.6225647965447,67.7800895624196,67.51344814512,67.51344814512,7699.83305966835,0.0,1.0
2025-02-12,68.0207,68.115,67.67,67.67,3066,67.4744637414747,67.5680064708324,67.1265800173417,67.1265800173417,3090.82065474511,0.0,1.0
2025-02-13,68.9451,68.9451,68.1,68.1,1379,68.3914404012653,68.3914404012653,67.5531269274563,67.5531269274563,1390.16362781915,0.0,1.0
2025-02-14,68.877,69.2,68.81,68.98,5058,68.3238872743378,68.644293441703,68.2574253139246,68.4260601388537,5098.94679442295,0.0,1.0
2025-02-18,69.0342,69.04,68.81,69.04,14766,68.4798248889193,68.485578312358,68.2574253139246,68.485578312358,14885.5374389975,0.0,1.0
2025-02-19,69.1289,69.1289,68.81,69.03,9627,68.5737644061003,68.5737644061003,68.2574253139246,68.475658616774,9704.93491299126,0.0,1.0
2025-02-20,68.97,69.01,68.46,68.84,89305,68.4161404432696,68.4558192256059,67.9102359684825,68.2871844006768,90027.9643092016,0.0,1.0
2025-02-21,67.6557,68.78,67.631,68.78,5383,67.1123948526565,68.2276662271724,67.0878932045638,68.2276662271724,5426.57781620774,0.0,1.0
2025-02-24,67.4787,67.87,67.4301,67.51,5290,66.9368162408186,67.3249739290229,66.88860652028,66.9678648879967,5332.82493920471,0.0,1.0
2025-02-25,67.318,67.49,66.88,67.37,16183,66.7774067327827,66.9480254968285,66.3429240662008,66.8289891498198,16314.0086939792,0.0,1.0
2025-02-26,67.385,68.0,67.385,67.47,3078,66.8438686931959,67.4539299716157,66.8438686931959,66.9281861056604,3102.91780016486,0.0,1.0
2025-02-27,66.232,67.61,66.232,67.44,13098,65.7001277923537,67.0670618438373,65.7001277923537,66.8984270189083,13204.0342256528,0.0,1.0
2025-02-28,67.2243,67.2243,65.98,66.3,5544,66.6844591851601,66.6844591851601,65.4501514636353,65.7675817223253,5588.88118392266,0.0,1.0
2025-03-03,66.0048,67.6,65.761,67.41,5280,65.4747523086838,67.0571421482532,65.2329101303444,66.8686679321561,5322.74398468825,0.0,1.0
2025-03-04,65.2934,65.98,64.82,65.46,8661,64.7690651648337,65.4501514636353,64.2994667758842,64.9343272932641,8731.1147067017,0.0,1.0
2025-03-05,66.11,66.22,65.0,65.48,7291,65.5791075062281,65.6882241576528,64.4780212963973,64.9541666844323,7350.02393794736,0.0,1.0
2025-03-06,65.0802,65.7205,64.81,65.2,7870,64.5575772549815,65.1927353632289,64.2895470803002,64.6764152080786,7933.71120445011,0.0,1.0
2025-03-07,65.7119,65.8047,64.61,65.29,43915,65.1842044250266,65.2762592000467,64.0911531686189,64.7656924683351,44270.5117590123,0.0,1.0
2025-03-10,64.05,64.93,63.76,64.93,5899,63.5356502159115,64.4085834273089,63.2479790439737,64.4085834273089,5946.75506925682,0.0,1.0
2025-03-11,63.7319,64.025,63.35,63.86,7164,63.2201046993825,63.5108509769514,62.8412715250273,63.3471759998144,7221.99581558839,0.0,1.0
2025-03-12,63.8589,64.2,63.54,64.2,9574,63.3460848333001,63.6844456496724,63.0297457411244,63.6844456496724,9651.50585405404,0.0,1.0
2025-03-13,62.9977,63.8119,62.94,63.78,2828,62.4918006496008,63.299462264055,62.4345640060807,63.2678184351419,2850.89393725348,0.0,1.0
2025-03-14,64.4957,64.4957,63.4901,63.81,5523,63.9777710480931,63.9777710480931,62.9802464601599,63.2975775218941,5567.71117943811,0.0,1.0
2025-03-17,64.972,65.2319,64.54,64.75,14948,64.450246148762,64.7080590369917,64.0217152995305,64.2300289067958,15069.010811197,0.0,1.0
2025-03-18,64.1971,64.82,64.11,64.63,5002,63.6815689379531,64.2994667758842,63.5951683894159,64.1109925597871,5042.4934491308,0.0,1.0
2025-03-19,64.876,65.178,64.31,64.31,9708,64.355017071155,64.6545918777936,63.7935623010971,63.7935623010971,9786.59064457453,0.0,1.0
2025-03-20,64.7504,65.23,64.6007,64.6007,4809,64.2304256946192,64.7061742948307,64.0819278517258,64.0819278517258,4847.93102696322,0.0,1.0
2025-03-21,64.625,64.625,64.11,64.11,4831,64.106032711995,64.106032711995,63.5951683894159,63.5951683894159,4870.10912689943,0.0,1.0
2025-03-24,65.8679,65.9,65.24,65.24,13104,65.338951676138,65.3707938989628,64.7160939904148,64.7160939904148,13210.0827983627,0.0,1.0
2025-03-25,65.9672,66.02,65.8,65.88,10586,65.4374542532877,65.4898302459716,65.2715969431222,65.3509545077947,10671.6984511193,0.0,1.0
2025-03-26,65.067,65.6601,64.86,65.6601,7317,64.7124088235053,65.3022766470291,64.5065368972375,65.3022766470291,7357.09344862263,0.169285,1.0
2025-03-27,64.8243,65.17,64.7,64.91,5841,64.4710314490841,64.814847511455,64.3474088382866,64.5562644156597,5873.00571728916,0.0,1.0
2025-03-28,63.5002,64.53,63.37,64.53,8133,63.1541473062282,64.1783352756512,63.0246568482569,64.1783352756512,8177.56471472569,0.0,1.0
2025-03-31,63.72,63.87,62.7,62.8183,6386,63.3727494772121,63.5219320324786,62.3583081013998,62.4759634099867,6420.99204085063,0.0,1.0
2025-04-01,64.1,64.1699,63.19,63.72,12282,63.7506786172206,63.8201976879748,62.8456377819371,63.3727494772121,12349.2991302423,0.0,1.0
2025-04-02,64.6872,64.802706,63.49,63.49,2749,64.3346785935705,64.4495551284279,63.1440028924701,63.1440028924701,2764.06312563395,0.0,1.0
2025-04-03,61.0588,62.3,61.0588,62.3,13722,60.7260520367106,61.9604879540225,60.7260520367106,61.9604879540225,13797.1895998359,0.0,1.0
2025-04-04,57.3453,59.21,57.3453,59.21,32446,57.0327892434961,58.8873273155325,57.0327892434961,58.8873273155325,32623.7876225242,0.0,1.0
2025-04-07,57.2514,59.08,55.06,55.56,41394,56.9394009638992,58.7580357676348,54.7599432864924,55.2572184707141,41620.8181238602,0.0,1.0
2025-04-08,56.3319,59.55,56.0614,59.33,109445,56.0249119001156,59.2254744408032,55.7558860254516,59.0066733597457,110044.70308658,0.0,1.0
2025-04-09,61.89,61.95,55.8,55.8,44820,61.5527223029607,61.6123953250673,55.4959105591405,55.4959105591405,45065.5908661017,0.0,1.0
2025-04-10,59.69,60.62,58.5749,60.49,79002,59.3647114923853,60.2896433350376,58.2556883765341,60.16035178714,79434.8908880804,0.0,1.0
2025-04-11,60.561,60.779,59.44,59.44,9610,60.2309648632995,60.4477768436201,59.1160739002744,59.1160739002744,9662.65792555192,0.0,1.0
2025-04-14,61.11,61.79,60.9,61.79,5350,60.7769730155749,61.4532672661164,60.5681174382018,61.4532672661164,5379.31528633744,0.0,1.0
2025-04-15,61.03,61.43,61.015,61.27,2872,60.6974089860994,61.0952291334768,60.6824907305728,60.9361010745258,2887.73710324507,0.0,1.0
2025-04-16,59.83,60.58,59.64,60.52,6250,59.5039485439673,60.2498613202999,59.3149839739631,60.1901882981933,6284.24682983346,0.0,1.0
2025-04-17,59.76,60.28,59.76,59.995,5859,59.4343300181763,59.9514962097669,59.4343300181763,59.6680493547605,5891.10434815908,0.0,1.0
2025-04-21,58.4464,58.73403,57.87,58.73403,4923,58.1278886541891,58.4139511766645,57.5546298218183,58.4139511766645,4949.97554292322,0.0,1.0
2025-04-22,59.95,60.11,59.35,59.38,7483,59.6232945881806,59.7824226471315,59.0265643671145,59.0564008781678,7524.003044423,0.0,1.0
2025-04-23,61.0,62.125,60.76,61.52,12739,60.6675724750461,61.7864416395449,60.4288803866197,61.1847386666367,12808.8032584397,0.0,1.0
2025-04-24,62.5297,62.5297,61.13,61.13,4330,62.1889361736539,62.1889361736539,60.7968640229437,60.7968640229437,4353.72620370862,0.0,1.0
2025-04-25,62.77,62.81,62.335,62.34,5937,62.4279266271909,62.4677086419286,61.995297216918,62.0002699687602,5969.5317485954,0.0,1.0
2025-04-28,62.9966,63.14,62.26,62.97,3250,62.6532917406802,62.7959102635149,61.9207059392848,62.6268367008796,3267.8083515134,0.0,1.0
2025-04-29,63.261,63.3007,62.7,62.7,3961,62.9162508580966,62.9557345077238,62.3583081013998,62.3583081013998,3982.70427087525,0.0,1.0
2025-04-30,63.3345,63.3345,61.85,62.63,12695,62.9893503101772,62.9893503101772,61.512940288223,62.2886895756088,12764.5621607577,0.0,1.0
2025-05-01,63.64,64.235,63.64,63.68,13055,63.2931854477366,63.8849429169604,63.2931854477366,63.3329674624744,13126.5347781561,0.0,1.0
2025-05-02,64.6558,64.8,64.3599,64.41,8523,64.3034497120014,64.4468638751309,64.009162257979,64.058989231438,8569.70171690729,0.0,1.0
2025-05-05,64.2066,64.575,64.09,64.09,18488,63.8566976864966,64.2230900422312,63.7407331135361,63.7407331135361,18589.3048623938,0.0,1.0
2025-05-06,63.66,64.26,63.66,64.0,2490,63.3130764551055,63.9098066761715,63.3130764551055,63.6512235803762,2503.64393700565,0.0,1.0
2025-05-07,64.0776,64.12,63.6476,63.76,8962,63.7284006889674,63.7705696245894,63.3007440305368,63.4125314919498,9011.1072142348,0.0,1.0
2025-05-08,64.5862,65.01,64.4528,64.47,5849,64.2342290063578,64.6557194525041,64.1015559872074,64.1186622535446,5881.04955323134,0.0,1.0
2025-05-09,64.508,64.81,64.44,64.7,4586,64.1564551675455,64.4568093788154,64.0888257424913,64.3474088382866,4611.1289538586,0.0,1.0
2025-05-12,66.89,66.95,66.57,66.61,8298,66.5254741451776,66.5851471672842,66.2072180272757,66.2470000420135,8343.46883103329,0.0,1.0
2025-05-13,67.6802,67.83,67.53,67.53,3989,67.3113678463216,67.4603514915144,67.1619863809814,67.1619863809814,4010.8576966729,0.0,1.0
2025-05-14,67.4843,67.74,67.44,67.615,15858,67.1165354291435,67.3708419583545,67.0724768478215,67.246523162299,15944.8937963998,0.0,1.0
2025-05-15,67.6759,67.7,67.241,67.26,7578,67.3070912797373,67.3310599436167,66.8745613245012,66.8934577815017,7619.52359623646,0.0,1.0
2025-05-16,68.238,68.238,67.746,67.95,242370,67.8661280418393,67.8661280418393,67.3768092605651,67.5796975357276,243698.064663478,0.0,1.0
2025-05-19,68.2538,68.28,67.46,67.46,2734,67.8818419376607,67.9078991573139,67.0923678551903,67.0923678551903,2748.98093324235,0.0,1.0
2025-05-20,67.97,68.0999,67.7,68.02,4525,67.5995885430964,67.7287806359572,67.3310599436167,67.6493160615186,4549.79470479943,0.0,1.0
2025-05-21,66.84,67.75,66.679,67.59,21032,66.4757466267554,67.3807874620389,66.3156240174361,67.221659403088,21147.2446920092,0.0,1.0
2025-05-22,66.6121,66.98,66.6,66.6,36055,66.2490885977872,66.6149836783375,66.237054538329,66.237054538329,36252.5631119432,0.0,1.0
2025-05-23,66.209,66.22,66.06,66.06,8342,65.8481853442677,65.8591253983205,65.6999973393696,65.6999973393696,8387.70992871531,0.0,1.0
2025-05-27,67.6469,67.6469,66.94,66.96,7477,67.2782493190524,67.2782493190524,66.5752016635998,66.5950926709686,7517.97016746636,0.0,1.0
2025-05-28,67.1559,67.8,67.1559,67.8,5345,66.7899250881467,67.4305149804611,66.7899250881467,67.4305149804611,5374.28788887357,0.0,1.0
2025-05-29,67.36,67.6,67.01,67.29,98039,66.992912818346,67.2316049067724,66.6448201893908,66.923294292555,98576.2039920068,0.0,1.0
2025-05-30,67.3966,67.4799,66.76,67.06,13504,67.029313361831,67.1121594075224,66.39618259728,66.694547707813,13577.9950704114,0.0,1.0
2025-06-02,67.4603,67.48,66.76,66.76,2699,67.0926662203009,67.1122588625592,66.39618259728,66.39618259728,2713.78915099528,0.0,1.0
2025-06-03,67.9487,68.01,67.57,67.57,2282,67.5784046202486,67.6393705578342,67.2017683957191,67.2017683957191,2294.50420250879,0.0,1.0
2025-06-04,67.9392,68.145,67.93,67.93,8838,67.5689563917484,67.773634857574,67.5598065283587,67.5598065283587,8886.4277571309,0.0,1.0
2025-06-05,67.5814,68.26,67.48,67.951,8694,67.2131062699194,67.888008149945,67.1122588625592,67.580692086096,8741.63871017153,0.0,1.0
2025-06-06,68.4047,68.48,68.19,68.33,5420,68.0319195882588,68.1068092310026,67.818389624154,67.9576266757361,5449.69885083157,0.0,1.0
2025-06-09,68.4805,68.61,68.43,68.43,4623,68.1073065061868,68.2361007789002,68.0570817125804,68.0570817125804,4648.33169509121,0.0,1.0
2025-06-10,68.75,68.8,68.62,68.64,4571,68.3753378304823,68.4250653489045,68.2460462825847,68.2659372899535,4596.046761467,0.0,1.0
2025-06-11,68.4122,68.88,68.34,68.7672,9294,68.0393787160221,68.5046293783799,67.9675721794205,68.3924440968195,9344.92640583555,0.0,1.0
2025-06-12,68.7,68.73,68.34,68.34,5268,68.3256103120601,68.3554468231134,67.9675721794205,67.9675721794205,5296.86596793003,0.0,1.0
2025-06-13,68.06,68.56,67.89,68.22,37806,67.6890980762564,68.186373260478,67.520024513621,67.8482261352073,38013.1577037894,0.0,1.0
2025-06-16,68.78,68.87,68.53,68.54,7918,68.4051743415356,68.4946838746955,68.1565367494247,68.1664822531092,7961.38662377941,0.0,1.0
2025-06-17,68.0377,68.57,68.02,68.477,2974,67.6669196030401,68.1963187641625,67.6493160615186,68.1038255798972,2990.29601150795,0.0,1.0
2025-06-18,68.0689,68.41,68.0689,68.12,7116,67.6979495745355,68.0371907052115,67.6979495745355,67.748771098363,7154.99207057518,0.0,1.0
2025-06-20,67.9838,68.26,67.93,68.26,5886,67.613313338181,67.888008149945,67.5598065283587,67.888008149945,5918.25229446395,0.0,1.0
2025-06-23,68.6189,68.6298,67.9324,68.18,3754,68.2449522771794,68.2557928761954,67.562193449243,67.8084441204696,3774.57001587117,0.0,1.0
2025-06-24,69.4105,69.54,69.185,69.185,8029,69.0322383488391,69.1610326215526,68.8079672407552,68.8079672407552,8072.99484747726,0.0,1.0
2025-06-25,69.151,69.32,69.151,69.29,2610,68.9734982149782,69.1420644135628,68.9734982149782,69.1121414197313,2616.71677776097,0.200438,1.0
2025-06-26,69.82,69.82,69.32,69.32,9100,69.6407809774229,69.6407809774229,69.1420644135628,69.1420644135628,9123.41865043099,0.0,1.0
2025-06-27,70.0437,70.2178,69.684,69.81,3917,69.863906768094,70.03755987563,69.505130072053,69.6308066461458,3927.0803135976,0.0,1.0
2025-06-30,70.469,70.469,70.08,70.1885,9009,70.2881150773133,70.2881150773133,69.9001135906302,70.0083350849878,9032.18446392668,0.0,1.0
2025-07-01,70.64,70.71,70.281,70.35,7514,70.4586761421535,70.5284964610939,70.100597649302,70.1694205351146,7533.33711421301,0.0,1.0
2025-07-02,70.739,70.739018,70.39,70.39,4859,70.5574220217978,70.5574399755941,70.2093178602235,70.2093178602235,4871.50452993892,0.0,1.0
2025-07-03,71.2539,71.31,71.14,71.14,1098,71.0710003392609,71.126956337726,70.9573927060136,70.9573927060136,1100.82567892013,0.0,1.0
2025-07-07,70.5788,71.01,70.39,70.94,4235,70.397633234737,70.82772639941,70.2093178602235,70.7579060804696,4245.89867962365,0.0,1.0
2025-07-08,70.5406,70.69,70.52,70.69,9035,70.3595312892581,70.5085477985395,70.3389841668271,70.5085477985395,9058.25137435648,0.0,1.0
2025-07-09,70.89,70.9,70.61,70.765,4241,70.7080344240835,70.7180087553608,70.4287531483219,70.5833552831185,4251.91412049207,0.0,1.0
2025-07-10,71.2655,71.3419,70.913,70.913,8371,71.0825705635425,71.1587744545003,70.7309753860211,70.7309753860211,8392.54258491843,0.0,1.0
2025-07-11,70.9989,71.17,70.89,70.95,8523,70.8166548916923,70.9873156998452,70.7080344240835,70.7678804117468,8544.93375358498,0.0,1.0
2025-07-14,71.0924,71.1699,70.83,70.84,8636,70.9099148891341,70.9872159565324,70.6481884364203,70.6581627676975,8658.22455660681,0.0,1.0
2025-07-15,70.706,71.07,70.706,71.07,8246,70.524506728583,70.8875723870732,70.524506728583,70.8875723870732,8267.22090015977,0.0,1.0
2025-07-16,70.92,70.92,70.42,70.735,10410,70.7379574179152,70.7379574179152,70.2392408540551,70.5534322892869,10436.7899067018,0.0,1.0
2025-07-17,71.405,71.425,70.88,70.88,5593,71.2217124848594,71.2416611474138,70.6980600928063,70.6980600928063,5607.39346284182,0.0,1.0
2025-07-18,71.4104,71.65,71.391,71.65,3264,71.2270986237491,71.4660836011509,71.2077484210714,71.4660836011509,3272.39983241832,0.0,1.0
2025-07-21,71.3077,71.62,71.3077,71.39,1598,71.1246622415323,71.4361606073193,71.1246622415323,71.2067509879436,1602.1124179548,0.0,1.0
2025-07-22,71.4837,71.4837,71.3,71.34,7654,71.300210472011,71.300210472011,71.1169820064488,71.1568793315576,7673.69740114272,0.0,1.0
2025-07-23,71.9867,71.9867,71.63,71.63,4452,71.8019193352543,71.8019193352543,71.4461349385965,71.4461349385965,4463.4571243647,0.0,1.0
2025-07-24,71.9757,72.15,71.93,71.93,3374,71.7909475708493,71.964800165011,71.7453648769125,71.7453648769125,3382.68291500595,0.0,1.0
2025-07-25,72.2486,72.311,71.99,71.99,5978,72.0631470714042,72.1253868985739,71.8052108645757,71.8052108645757,5993.38425189851,0.0,1.0
2025-07-28,72.086,72.41,71.97,72.41,3103,71.9009644448369,72.2241327782182,71.7852622020213,72.2241327782182,3110.98550244916,0.0,1.0
2025-07-29,71.9759,72.12,71.89,72.1,5476,71.7911470574749,71.9348771711794,71.7054675518037,71.914928508625,5490.0923659077,0.0,1.0
2025-07-30,71.92,72.2889,71.62,72.0468,7938,71.7353905456353,72.1033436264513,71.4361606073193,71.8618650662303,7958.42826891442,0.0,1.0
2025-07-31,71.8513,72.7135,71.8513,72.49,16936,71.6668668897609,72.5268537324813,71.6668668897609,72.3039274284358,16979.5844245823,0.0,1.0
2025-08-01,70.7821,71.11,70.59,70.59,5314,70.6004113896025,70.927469712182,70.4088044857675,70.4088044857675,5327.67546246047,0.0,1.0
2025-08-04,71.88,71.88,71.455,71.455,5083,71.6954932205265,71.6954932205265,71.2715841412454,71.2715841412454,5096.08098902645,0.0,1.0
2025-08-05,71.5809,71.83,71.5809,71.8,1379,71.3971609720254,71.6456215641405,71.3971609720254,71.6156985703089,1382.54882625762,0.0,1.0
2025-08-06,71.96,72.125,71.745,71.76,4607,71.7752878707441,71.939864336818,71.5608397482843,71.5758012452001,4618.85601346545,0.0,1.0
2025-08-07,72.06,72.6674,71.6501,72.55,8550,71.8750311835162,72.4808720652934,71.4661833444636,72.363773416099,8572.00323749284,0.0,1.0
2025-08-08,72.6025,72.6889,72.265,72.34,14480,72.4161386553044,72.5023168775394,72.0795049746988,72.1543124592778,14517.263962444,0.0,1.0
2025-08-11,72.3734,72.7,72.3734,72.59,3612,72.1876267257437,72.5133883852571,72.1876267257437,72.4036707412078,3621.29540278645,0.0,1.0
2025-08-12,73.2654,73.2654,72.58,72.62,3326,73.0773370756701,73.0773370756701,72.3936964099306,72.4335937350395,3334.55938805862,0.0,1.0
2025-08-13,73.7203,73.7203,73.39,73.46,5125,73.53106940547,73.53106940547,73.201617243384,73.2714375623244,5138.18907510536,0.0,1.0
2025-08-14,73.7809,73.7809,73.499,73.499,6932,73.5915138530098,73.5915138530098,73.3103374543055,73.3103374543055,6949.83934997666,0.0,1.0
2025-08-15,73.5689,73.703,73.5689,73.637084,4055,73.3800580299331,73.5138138123604,73.3800580299331,73.4480670103136,4065.43545357117,0.0,1.0
2025-08-18,73.665,73.74,73.515,73.515,6298,73.475911353507,73.5507188380861,73.326296384349,73.326296384349,6314.2077648807,0.0,1.0
2025-08-19,73.21,73.715,73.21,73.715,2473,73.0220792803944,73.525783009893,73.0220792803944,73.525783009893,2479.36421126547,0.0,1.0
2025-08-20,73.11,73.23,72.824,73.23,7430,72.9223359676223,73.0420279429488,72.6370700930944,73.0420279429488,7449.12094205519,0.0,1.0
2025-08-21,72.9193,73.125,72.8,72.89,6852,72.7321254701661,72.9372974645381,72.6131316980291,72.7029006795239,6869.63347173111,0.0,1.0
2025-08-22,74.1016,74.2433,74.08,74.17,4281,73.9113906570697,74.0527269312676,73.8898461015109,73.9796150830057,4292.01705961484,0.0,1.0
2025-08-25,73.91,74.11,73.91,73.94,2378,73.7202824697985,73.9197690953425,73.7202824697985,73.7502054636301,2384.11973084889,0.0,1.0
2025-08-26,74.1375,74.1375,73.815,73.815,3086,73.9471985063548,73.9471985063548,73.6255263226651,73.6255263226651,3093.94175332198,0.0,1.0
2025-08-27,74.4539,74.4539,74.33,74.3899,2114,74.2627863479655,74.2627863479655,74.139204383441,74.1989506277914,2119.44033263858,0.0,1.0
2025-08-28,74.54,74.64,74.2711,74.355,6504,74.3486653402622,74.4484086530342,74.0804555722182,74.164140211634,6520.73790136298,0.0,1.0
2025-08-29,74.13,74.2,74.13,74.16,3807,73.9397177578969,74.0095380768373,73.9397177578969,73.9696407517285,3816.79723100997,0.0,1.0
2025-09-02,73.68,73.68,73.15,73.15,13760,73.4908728504228,73.4908728504228,72.9622332927312,72.9622332927312,13795.4110582341,0.0,1.0
2025-09-03,74.17,74.17,73.81,74.01,11729,73.9796150830057,73.9796150830057,73.6205391570265,73.8200257825705,11759.1843242753,0.0,1.0
2025-09-04,74.7756,74.7756,74.26,74.26,5657,74.5836605851531,74.5836605851531,74.0693840645006,74.0693840645006,5671.55816543825,0.0,1.0
2025-09-05,74.5917,74.64,74.231,74.2549,6004,74.4002326329653,74.4484086530342,74.0404585037967,74.0642971555492,6019.45116232832,0.0,1.0
2025-09-08,74.6995,74.76,74.63,74.76,4183,74.5077559241336,74.5681006283606,74.438434321757,74.5681006283606,4193.76485876404,0.0,1.0
2025-09-09,75.006,75.006,74.5817,74.79,2141,74.8134691777798,74.8134691777798,74.3902583016881,74.5980236221922,2146.50981654646,0.0,1.0
2025-09-10,75.1873,75.3401,75.09,75.2801,3537,74.9943038038355,75.1467115857511,74.8972535605083,75.0868655980879,3546.10239193125,0.0,1.0
2025-09-11,75.8622,75.8622,75.54,75.54,6699,75.6674714217338,75.6674714217338,75.3460984679824,75.3460984679824,6716.23972958651,0.0,1.0
2025-09-12,75.66,75.89,75.66,75.788,10505,75.4657904433088,75.6952000626844,75.4657904433088,75.593461883657,10532.0343871184,0.0,1.0
2025-09-15,75.9851,76.03,75.88,75.88,2774,75.7900559531306,75.8348407005653,75.6852257314072,75.6852257314072,2781.13882816435,0.0,1.0
2025-09-16,75.8015,76.15,75.74,76.15,10821,75.6069272308812,75.9545326758917,75.5455850935264,75.9545326758917,10848.8476061883,0.0,1.0
2025-09-17,75.6746,75.761,75.6211,75.68,5784,75.4803529669735,75.5665311892085,75.4269902946405,75.4857391058632,5798.88499715306,0.0,1.0
2025-09-18,76.03,76.17,76.03,76.08,7512,75.8348407005653,75.9744813384461,75.8348407005653,75.8847123569513,7531.33196725687,0.0,1.0
2025-09-19,76.4485,76.4485,76.24,76.345,4414,76.2522664645162,76.2522664645162,76.0443016573865,76.1490321357971,4425.35933219806,0.0,1.0
2025-09-22,76.831,76.831,76.3811,76.42,7790,76.6337846358691,76.6337846358691,76.1850394717078,76.2238396203761,7810.04739416016,0.0,1.0
2025-09-23,76.4646,76.7985,76.32,76.79,4036,76.2683251378725,76.6013680592182,76.1240963076041,76.5928898776326,4046.38655748785,0.0,1.0
2025-09-24,76.0465,76.5,75.87,76.5,3670,76.0465,76.5,75.87,76.5,3670,0.195704,1.0
2025-09-25,75.39,75.6,75.11,75.52,4594,75.39,75.6,75.11,75.52,4594,0.0,1.0
2025-09-26,76.0295,76.0295,75.6807,76.0,5385,76.0295,76.0295,75.6807,76.0,5385,0.0,1.0
2025-09-29,76.096,76.28,75.94,76.28,22939,76.096,76.28,75.94,76.28,22939,0.0,1.0
2025-09-30,76.5698,76.5698,76.059,76.15,20703,76.5698,76.5698,76.059,76.15,20703,0.0,1.0
2025-10-01,76.8076,76.95,76.18,76.18,20774,76.8076,76.95,76.18,76.18,20774,0.0,1.0
2025-10-02,76.8616,76.92,76.7999,76.7999,2714,76.8616,76.92,76.7999,76.7999,2714,0.0,1.0
2025-10-03,76.9217,77.11,76.9217,77.11,4968,76.9217,77.11,76.9217,77.11,4968,0.0,1.0
2025-10-06,77.2449,77.32,77.0888,77.32,11085,77.2449,77.32,77.0888,77.32,11085,0.0,1.0
2025-10-07,76.9591,77.35,76.865,77.26,17196,76.9591,77.35,76.865,77.26,17196,0.0,1.0
2025-10-08,77.42,77.42,77.03,77.29,11562,77.42,77.42,77.03,77.29,11562,0.0,1.0
2025-10-09,77.1062,77.5218,76.981,77.4845,10535,77.1062,77.5218,76.981,77.4845,10535,0.0,1.0
2025-10-10,75.0,77.16,75.0,77.16,2783,75.0,77.16,75.0,77.16,2783,0.0,1.0
2025-10-13,76.2616,76.3383,75.895,75.93,7300,76.2616,76.3383,75.895,75.93,7300,0.0,1.0
2025-10-14,76.1179,76.5496,75.76,75.76,6978,76.1179,76.5496,75.76,75.76,6978,0.0,1.0
2025-10-15,76.3408,76.9036,75.9591,76.47,5701,76.3408,76.9036,75.9591,76.47,5701,0.0,1.0
2025-10-16,75.8189,76.7,75.61,76.7,6354,75.8189,76.7,75.61,76.7,6354,0.0,1.0
2025-10-17,76.252,76.252,75.6,75.768,4353,76.252,76.252,75.6,75.768,4353,0.0,1.0
2025-10-20,77.09,77.15,76.72,76.72,5865,77.09,77.15,76.72,76.72,5865,0.0,1.0
2025-10-21,77.2776,77.42,77.221,77.3755,4115,77.2776,77.42,77.221,77.3755,4115,0.0,1.0
2025-10-22,76.7988,77.25,76.3201,77.25,4242,76.7988,77.25,76.3201,77.25,4242,0.0,1.0
2025-10-23,77.2356,77.3193,76.85,76.85,2297,77.2356,77.3193,76.85,76.85,2297,0.0,1.0
2025-10-24,77.7781,77.89,77.7781,77.81,4906,77.7781,77.89,77.7781,77.81,4906,0.0,1.0
2025-10-27,78.7089,78.7089,78.44,78.48,5766,78.7089,78.7089,78.44,78.48,5766,0.0,1.0
2025-10-28,78.9377,78.99,78.71,78.86,2366,78.9377,78.99,78.71,78.86,2366,0.0,1.0
2025-10-29,78.6638,79.084,78.31,79.03,9333,78.6638,79.084,78.31,79.03,9333,0.0,1.0
2025-10-30,78.1335,78.66,78.1335,78.4721,14463,78.1335,78.66,78.1335,78.4721,14463,0.0,1.0
2025-10-31,78.5205,78.64,78.321,78.64,4462,78.5205,78.64,78.321,78.64,4462,0.0,1.0
2025-11-03,78.52,78.72,78.23,78.66,10130,78.52,78.72,78.23,78.66,10130,0.0,1.0
2025-11-04,77.7226,78.25,77.69,77.94,9873,77.7226,78.25,77.69,77.94,9873,0.0,1.0
2025-11-05,78.1899,78.4615,77.76,77.76,5263,78.1899,78.4615,77.76,77.76,5263,0.0,1.0
2025-11-06,77.1144,78.17,76.97,78.15,5734,77.1144,78.17,76.97,78.15,5734,0.0,1.0
2025-11-07,77.3451,77.3451,76.2101,76.76,4822,77.3451,77.3451,76.2101,76.76,4822,0.0,1.0
2025-11-10,78.6297,78.7,77.89,77.89,8962,78.6297,78.7,77.89,77.89,8962,0.0,1.0
2025-11-11,78.68,78.7,78.36,78.5039,3983,78.68,78.7,78.36,78.5039,3983,0.0,1.0
2025-11-12,78.9441,78.9913,78.81,78.861,6449,78.9441,78.9913,78.81,78.861,6449,0.0,1.0
2025-11-13,77.52,78.74,77.52,78.74,3615,77.52,78.74,77.52,78.74,3615,0.0,1.0
2025-11-14,77.6338,77.955,76.88,76.88,5177,77.6338,77.955,76.88,76.88,5177,0.0,1.0
2025-11-17,76.7094,77.74,76.7094,77.66,3738,76.7094,77.74,76.7094,77.66,3738,0.0,1.0
2025-11-18,76.13,76.6899,75.7845,76.37,5272,76.13,76.6899,75.7845,76.37,5272,0.0,1.0
2025-11-19,76.4611,76.844,76.18,76.26,3957,76.4611,76.844,76.18,76.26,3957,0.0,1.0
2025-11-20,75.3483,77.77,75.345,77.31,4794,75.3483,77.77,75.345,77.31,4794,0.0,1.0
2025-11-21,76.1283,76.78,75.46,75.46,6581,76.1283,76.78,75.46,75.46,6581,0.0,1.0
2025-11-24,77.1963,77.27,76.32,76.32,5770,77.1963,77.27,76.32,76.32,5770,0.0,1.0
2025-11-25,77.9516,77.9516,77.155,77.155,4314,77.9516,77.9516,77.155,77.155,4314,0.0,1.0
2025-11-26,78.5509,78.7199,78.04,78.04,3883,78.5509,78.7199,78.04,78.04,3883,0.0,1.0