date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2009-06-04,56.96,56.96,56.96,56.96,700,17.8734750400328,17.8734750400328,17.8734750400328,17.8734750400328,2230.79171289831,0.0,1.0
2009-06-05,56.41,57.47,56.39,57.47,6600,17.7008905724763,18.0335079099489,17.6946147736561,18.0335079099489,21033.1790073269,0.0,1.0
2009-06-08,54.06,54.06,54.06,54.06,300,16.9634842110986,16.9634842110986,16.9634842110986,16.9634842110986,956.053591242131,0.0,1.0
2009-06-09,56.91,56.91,56.18,56.18,800,17.8577855429822,17.8577855429822,17.6287188860436,17.6287188860436,2549.47624331236,0.0,1.0
2009-06-10,56.36,57.74,56.36,57.74,700,17.6852010754257,18.118231194022,17.6852010754257,18.118231194022,2230.79171289831,0.0,1.0
2009-06-11,59.84,59.88,58.07,58.07,5000,18.7771900701469,18.7897416677873,18.2217818745559,18.2217818745559,15934.2265207022,0.0,1.0
2009-06-12,58.23,58.23,57.43,57.68,1800,18.2719882651178,18.2719882651178,18.0209563123084,18.0994037975613,5736.3215474528,0.0,1.0
2009-06-15,53.43,55.39,53.43,55.39,4300,16.7657965482611,17.3808248326443,16.7657965482611,17.3808248326443,13703.4348078039,0.0,1.0
2009-06-16,53.5,54.06,53.33,54.06,1100,16.787761844132,16.9634842110986,16.73441755416,16.9634842110986,3505.52983455448,0.0,1.0
2009-06-17,53.56,53.63,52.49,53.03,3000,16.8065892405927,16.8285545364635,16.47083400371,16.6402805718564,9560.5359124213,0.0,1.0
2009-06-18,53.6,53.8,52.75,52.75,1200,16.8191408382331,16.8818988264355,16.5524193883731,16.5524193883731,3824.21436496854,0.0,1.0
2009-06-19,54.54,54.9,54.54,54.82,1300,17.1141033827842,17.2270677615485,17.1141033827842,17.2019645662676,4142.89889538258,0.0,1.0
2009-06-22,51.25,53.01,51.02,53.01,3700,16.0817344768554,16.6340047730362,16.0095627904227,16.6340047730362,11791.3276253196,0.0,1.0
2009-06-23,52.51,52.51,51.54,52.32,600,16.4771098025303,16.4771098025303,16.1727335597488,16.417489713738,1912.10718248426,0.0,1.0
2009-06-24,52.694,53.85,52.694,53.85,900,16.5348471516764,16.8975883234861,16.5348471516764,16.8975883234861,2868.1607737264,0.0,1.0
2009-06-25,54.66,54.67,51.89,51.9,1100,17.1517581757057,17.1548960751158,16.2825600391029,16.2856979385131,3505.52983455448,0.0,1.0
2009-06-26,54.0,54.57,54.0,54.57,800,16.9446568146379,17.1235170810146,16.9446568146379,17.1235170810146,2549.47624331235,0.0,1.0
2009-06-29,55.52,55.636,55.01,55.01,1200,17.4216175249758,17.4580171581332,17.2615846550598,17.2615846550598,3824.21436496853,0.0,1.0
2009-06-30,55.52,55.52,55.52,55.52,0,17.4216175249758,17.4216175249758,17.4216175249758,17.4216175249758,0,0.0,1.0
2009-07-01,56.14,56.92,56.14,56.92,700,17.6161672884031,17.8609234423924,17.6161672884031,17.8609234423924,2230.79171289831,0.0,1.0
2009-07-02,52.87,53.09,52.87,53.09,1000,16.5900741812945,16.6591079683171,16.5900741812945,16.6591079683171,3186.84530414044,0.0,1.0
2009-07-06,51.93,51.93,51.93,51.93,300,16.2951116367434,16.2951116367434,16.2951116367434,16.2951116367434,956.053591242133,0.0,1.0
2009-07-07,50.382,51.21,50.382,50.93,1900,15.8093648080571,16.0691828792149,15.8093648080571,15.9813216957316,6055.00607786685,0.0,1.0
2009-07-08,49.34,50.64,49.05,50.64,1700,15.4823956895228,15.8903226128382,15.3913966066294,15.8903226128382,5417.63701703876,0.0,1.0
2009-07-09,51.45,51.45,51.45,51.45,200,16.1444924650577,16.1444924650577,16.1444924650577,16.1444924650577,637.36906082809,0.0,1.0
2009-07-10,49.64,49.64,49.64,49.64,100,15.5765326718264,15.5765326718264,15.5765326718264,15.5765326718264,318.684530414043,0.0,1.0
2009-07-13,51.86,51.86,51.48,51.48,12700,16.2731463408726,16.2731463408726,16.1539061632881,16.1539061632881,40472.9353625836,0.0,1.0
2009-07-14,52.26,52.2601,51.98,51.98,2800,16.3986623172773,16.3986936962714,16.310801133794,16.310801133794,8923.16685159324,0.0,1.0
2009-07-15,55.22,55.34,55.22,55.34,800,17.3274805426723,17.3651353355937,17.3274805426723,17.3651353355937,2549.47624331235,0.0,1.0
2009-07-16,56.88,56.88,56.535,56.535,600,17.8483718447519,17.8483718447519,17.7401143151028,17.7401143151028,1912.10718248426,0.0,1.0
2009-07-17,56.612,56.65,56.612,56.65,300,17.7642761405607,17.7762001583192,17.7642761405607,17.7762001583192,956.053591242133,0.0,1.0
2009-07-20,58.58,58.84,58.58,58.6346,1400,18.381814744472,18.463400129135,18.381814744472,18.3989476752512,4461.58342579661,0.0,1.0
2009-07-21,58.18,60.06,58.17,60.06,2100,18.2562987680672,18.8462238571695,18.2531608686571,18.8462238571695,6692.37513869494,0.0,1.0
2009-07-22,58.18,58.18,58.18,58.18,2000,18.2562987680672,18.2562987680672,18.2562987680672,18.2562987680672,6373.6906082809,0.0,1.0
2009-07-23,61.95,62.1,61.7101,61.7101,700,19.4392868456818,19.4863553368336,19.364008638833,19.364008638833,2230.79171289831,0.0,1.0
2009-07-24,62.14,62.23,60.97,61.2,3900,19.498906934474,19.5271480291651,19.1317727034902,19.2039443899229,12428.6966861477,0.0,1.0
2009-07-27,61.76,61.76,61.76,61.76,400,19.3796667568895,19.3796667568895,19.3796667568895,19.3796667568895,1274.73812165618,0.0,1.0
2009-07-28,61.54,61.64,61.088,61.64,400,19.3106329698669,19.3420119639681,19.1687999165296,19.3420119639681,1274.73812165618,0.0,1.0
2009-07-29,61.16,61.72,60.561,61.72,2400,19.1913927922824,19.3671151592491,19.0034326176164,19.3671151592491,7648.42872993707,0.0,1.0
2009-07-30,64.32,64.452,63.0,63.0501,1300,20.1829690058798,20.2243892780933,19.7687662837442,19.7844871597889,4142.89889538257,0.0,1.0
2009-07-31,64.98,65.131,64.17,64.17,1900,20.3900703669476,20.4374526480404,20.135900514728,20.135900514728,6055.00607786683,0.0,1.0
2009-08-03,68.27,68.331,67.349,67.41,1900,21.4224392728764,21.4415804592782,21.1334387372046,21.1525799236063,6055.00607786684,0.0,1.0
2009-08-04,67.7499,68.06,66.76,67.22,1300,21.2592371245562,21.356543385264,20.9486164619486,21.092959834814,4142.89889538257,0.0,1.0
2009-08-05,67.595,67.96,66.3599,67.96,3200,21.2106310626935,21.3251643911628,20.8230691065498,21.3251643911628,10197.9049732494,0.0,1.0
2009-08-06,66.72,68.07,66.3799,68.07,2300,20.9360648643081,21.3596812846741,20.82934490537,21.3596812846741,7329.74419952302,0.0,1.0
2009-08-07,67.0,67.4,66.7399,67.27,2100,21.0239260477914,21.1494420241962,20.9423092841343,21.1086493318646,6692.37513869493,0.0,1.0
2009-08-10,65.6,66.2064,65.28,65.88,900,20.5846201303749,20.7749023506045,20.4842073492511,20.6724813138582,2868.16077372639,0.0,1.0
2009-08-11,65.0,65.05,64.7245,65.05,800,20.3963461657678,20.4120356628184,20.3098970370191,20.4120356628184,2549.47624331235,0.0,1.0
2009-08-12,65.68,66.5,64.915,66.48,700,20.6097233256558,20.8670310772855,20.3696740207818,20.8607552784653,2230.79171289831,0.0,1.0
2009-08-13,68.328,68.48,68.28,68.28,1000,21.4406390894551,21.4883351604889,21.4255771722866,21.4255771722866,3186.84530414044,0.0,1.0
2009-08-14,66.69,66.749,66.22,66.22,1200,20.9266511660778,20.9451647725975,20.7791698938022,20.7791698938022,3824.21436496852,0.0,1.0
2009-08-17,62.982,63.1372,62.68,62.9,1100,19.763118064806,19.811818263651,19.6683535026204,19.737387289643,3505.52983455448,0.0,1.0
2009-08-18,65.21,65.2699,65.17,65.17,2100,20.4622420533803,20.4810380708469,20.4496904557398,20.4496904557398,6692.37513869492,0.0,1.0
2009-08-19,66.01,66.2411,65.16,65.16,1300,20.7132740061897,20.7857908615576,20.4465525563297,20.4465525563297,4142.89889538258,0.0,1.0
2009-08-20,67.486,67.486,66.67,66.67,700,21.1764279591232,21.1764279591232,20.9203753672575,20.9203753672575,2230.7917128983,0.0,1.0
2009-08-21,70.11,70.3834,69.15,69.15,3000,21.9998127643382,22.0856029342108,21.6985744209668,21.6985744209668,9560.53591242131,0.0,1.0
2009-08-24,69.86,71.3,69.65,70.67,78400,21.9213652790852,22.3732227941422,21.8554693914727,22.1755351313048,249848.671844611,0.0,1.0
2009-08-25,70.99,70.99,70.99,70.99,200,22.2759479124286,22.2759479124286,22.2759479124286,22.2759479124286,637.369060828087,0.0,1.0
2009-08-26,70.0,74.0,70.0,70.35,900,21.9652958708269,23.2204556348741,21.9652958708269,22.075122350181,2868.16077372639,0.0,1.0
2009-08-27,71.8801,71.8801,68.96,69.85,2500,22.5552523389232,22.5552523389232,21.6389543321746,21.9182273796751,7967.11326035109,0.0,1.0
2009-08-28,71.924,72.8,71.85,72.0,1600,22.5690277173336,22.8439077056599,22.5458072616987,22.5928757528505,5098.9524866247,0.0,1.0
2009-08-31,70.51,70.51,69.9,70.43,1800,22.1253287407429,22.1253287407429,21.9339168767257,22.1002255454619,5736.32154745279,0.0,1.0
2009-09-01,67.51,70.93,64.8,70.49,131000,21.1839589177075,22.2571205159679,20.3335881775654,22.1190529419227,417476.734842397,0.0,1.0
2009-09-02,67.19,67.5,65.43,66.37,4300,21.0835461365837,21.1808210182973,20.5312758404029,20.826238384954,13703.4348078039,0.0,1.0
2009-09-03,67.72,67.72,67.34,67.34,700,21.2498548053199,21.2498548053199,21.1306146277354,21.1306146277354,2230.79171289831,0.0,1.0
2009-09-04,70.1,70.2199,68.46,68.46,2100,21.996674864928,22.0342982788554,21.4820593616687,21.4820593616687,6692.37513869494,0.0,1.0
2009-09-08,72.79,72.79,72.79,72.79,200,22.8407698062498,22.8407698062498,22.8407698062498,22.8407698062498,637.369060828089,0.0,1.0
2009-09-09,75.02,75.02,74.61,74.78,400,23.5405213747062,23.5405213747062,23.4118674988913,23.4652117888633,1274.73812165617,0.0,1.0
2009-09-10,76.08,76.21,74.53,74.53,45800,23.8731387121787,23.9139314045102,23.3867643036104,23.3867643036104,145957.514929632,0.0,1.0
2009-09-11,76.18,82.97,71.39,81.37,2600,23.9045177062799,26.0351514057501,22.4014638888333,25.5330875001312,8285.79779076513,0.0,1.0
2009-09-14,76.18,76.18,76.18,76.18,0,23.9045177062799,23.9045177062799,23.9045177062799,23.9045177062799,0,0.0,1.0
2009-09-15,76.735,79.0,75.5155,79.0,1600,24.0786711235414,24.7894053399332,23.6960042904775,24.7894053399332,5098.95248662471,0.0,1.0
2009-09-16,79.29,82.33,77.7,78.67,14600,24.8804044228266,25.8343258435025,24.3814784166178,24.6858546593993,46527.9414404504,0.0,1.0
2009-09-17,78.35,78.96,78.16,78.22,13000,24.5854418782755,24.7768537422927,24.5258217894833,24.544649185944,41428.9889538257,0.0,1.0
2009-09-18,78.78,78.82,78.44,78.79,6600,24.7203715529106,24.7329231505511,24.6136829729666,24.7235094523207,21033.1790073269,0.0,1.0
2009-09-21,77.875,77.875,74.531,75.94,1600,24.4363916562949,24.4363916562949,23.3870780935514,23.829208120437,5098.9524866247,0.0,1.0
2009-09-22,79.25,79.49,78.83,78.83,37300,24.8678528251861,24.943162411029,24.7360610499612,24.7360610499612,118869.329844439,0.0,1.0
2009-09-23,78.804,80.85,78.804,79.48,6800,24.7279025114949,25.369916730805,24.7279025114949,24.9400245116189,21670.548068155,0.0,1.0
2009-09-24,75.26,79.02,74.93,79.0,79100,23.615830960549,24.7956811387534,23.5122802800151,24.7894053399332,252079.463557509,0.0,1.0
2009-09-25,75.22,76.426,74.662,76.18,1200,23.6032793629085,23.9817100317688,23.4281845758239,23.9045177062799,3824.21436496853,0.0,1.0
2009-09-28,76.75,77.309,75.7,75.7,1800,24.0833779726566,24.2587865496822,23.7538985345942,23.7538985345942,5736.32154745279,0.0,1.0
2009-09-29,76.74,76.74,76.73,76.74,500,24.0802400732465,24.0802400732465,24.0771021738364,24.0802400732465,1593.42265207022,0.0,1.0
2009-09-30,76.55,77.3,75.92,77.3,700,24.0206199844542,24.2559624402131,23.8229323216168,24.2559624402131,2230.79171289831,0.0,1.0
2009-10-01,72.3,74.7699,72.21,74.7699,76500,22.687012735154,23.4620425104591,22.658771640463,23.4620425104591,243793.665766744,0.0,1.0
2009-10-02,70.84,72.0,67.2,72.0,25800,22.2288794212768,22.5928757528505,21.0866840359938,22.5928757528505,82220.6088468233,0.0,1.0
2009-10-05,72.26,72.26,72.26,72.26,100,22.6744611375136,22.6744611375136,22.6744611375136,22.6744611375136,318.684530414043,0.0,1.0
2009-10-06,74.7,75.51,74.48,75.51,6300,23.4401085935824,23.694278445802,23.3710748065598,23.694278445802,20077.1254160848,0.0,1.0
2009-10-07,74.97,75.35,74.56,75.04,1000,23.5248318776556,23.6440720552401,23.3961780018407,23.5467971735264,3186.84530414044,0.0,1.0
2009-10-08,77.92,78.36,77.68,77.68,13300,24.4505122036404,24.5885797776856,24.3752026177976,24.3752026177976,42385.0425450679,0.0,1.0
2009-10-09,77.48,77.87,76.87,77.43,30500,24.3124446295952,24.4348227065898,24.121032765578,24.2967551325446,97198.7817762835,0.0,1.0
2009-10-12,78.07,79.5,78.07,79.3,6900,24.4975806947922,24.9463003104391,24.4975806947922,24.8835423222367,21989.232598569,0.0,1.0
2009-10-13,77.978,78.26,77.072,78.26,7200,24.4687120202191,24.5572007835844,24.1844183336624,24.5572007835844,22945.2861898112,0.0,1.0
2009-10-14,81.77,81.77,80.7,81.02,11100,25.6586034765359,25.6586034765359,25.3228482396533,25.423261020777,35373.9828759589,0.0,1.0
2009-10-15,82.11,82.17,80.93,81.18,2100,25.7652920564799,25.7841194529406,25.395019926086,25.4734674113389,6692.37513869493,0.0,1.0
2009-10-16,80.08,80.14,79.45,79.49,2200,25.1282984762259,25.1471258726866,24.9306108133885,24.943162411029,7011.05966910898,0.0,1.0
2009-10-19,82.4764,82.69,81.59,81.59,5300,25.8802646908666,25.9472902222668,25.6021212871538,25.6021212871538,16890.2801119444,0.0,1.0
2009-10-20,81.54,82.7,80.59,82.6,7300,25.5864317901032,25.9504281216769,25.288331346142,25.9190491275757,23263.9707202252,0.0,1.0
2009-10-21,81.5,83.24,81.5,83.09,4100,25.5738801924627,26.1198746898233,25.5738801924627,26.0728061986715,13066.0657469758,0.0,1.0
2009-10-22,80.85,81.02,80.24,80.7,1200,25.369916730805,25.423261020777,25.1785048667878,25.3228482396533,3824.21436496853,0.0,1.0
2009-10-23,80.488,82.35,80.488,82.35,800,25.2563247721588,25.8406016423227,25.2563247721588,25.8406016423227,2549.47624331235,0.0,1.0
2009-10-26,77.43,81.42,77.43,81.42,2500,24.2967551325446,25.5487769971818,24.2967551325446,25.5487769971818,7967.11326035111,0.0,1.0
2009-10-27,76.82,77.94,73.9,75.0,1500,24.1053432685274,24.4567880024607,23.1890766407729,23.5342455758859,4780.26795621067,0.0,1.0
2009-10-28,73.001,73.9,72.94,73.9,900,22.9069794838033,23.1890766407729,22.8878382974016,23.1890766407729,2868.1607737264,0.0,1.0
2009-10-29,76.98,77.1274,75.14,75.67,15400,24.1555496590893,24.2018022963945,23.5781761676276,23.7444848363638,49077.4176837628,0.0,1.0
2009-10-30,72.145,80.01,72.0,79.0,8000,22.6383752942972,25.1063331803551,22.5928757528505,24.7894053399332,25494.7624331235,0.0,1.0
2009-11-02,71.811,75.18,71.811,73.07,6400,22.5335694539993,23.5907277652681,22.5335694539993,22.9286309897331,20395.8099464988,0.0,1.0
2009-11-03,71.03,71.51,66.53,68.55,3700,22.288499510069,22.4391186817547,20.8764447755159,21.5103004563597,11791.3276253196,0.0,1.0
2009-11-04,75.22,75.22,75.2,75.2,500,23.6032793629085,23.6032793629085,23.5970035640883,23.5970035640883,1593.42265207022,0.0,1.0
2009-11-05,75.9692,76.28,75.52,75.71,27700,23.8383707867146,23.9358967003811,23.6974163452121,23.7570364340043,88275.6149246901,0.0,1.0
2009-11-06,76.41,76.41,74.75,74.75,600,23.9766893927126,23.9766893927126,23.455798090633,23.455798090633,1912.10718248426,0.0,1.0
2009-11-09,80.05,82.37,79.12,82.37,11700,25.1188847779956,25.846877441143,24.8270601328546,25.846877441143,37286.0900584431,0.0,1.0
2009-11-10,78.98,79.95,78.98,79.95,500,24.7831295411129,25.0875057838944,24.7831295411129,25.0875057838944,1593.42265207022,0.0,1.0
2009-11-11,79.6,81.08,78.5,81.08,1700,24.9776793045403,25.4420884172377,24.6325103694273,25.4420884172377,5417.63701703874,0.0,1.0
2009-11-12,78.56,79.602,78.436,79.53,10600,24.651337765888,24.9783068844223,24.6124278132025,24.9557140086694,33780.5602238886,0.0,1.0
2009-11-13,80.1274,80.444,78.36,78.36,600,25.1431721194299,25.2425180147542,24.5885797776856,24.5885797776856,1912.10718248426,0.0,1.0
2009-11-16,82.2,83.338,81.03,81.03,1700,25.793533151171,26.1506261040424,25.4263989201872,25.4263989201872,5417.63701703874,0.0,1.0
2009-11-17,81.284,81.33,80.0001,81.33,17500,25.5061015652042,25.5205359024907,25.1032266599391,25.5205359024907,55769.7928224576,0.0,1.0
2009-11-18,80.55,81.21,77.0401,80.9296,1800,25.2757797485015,25.4828811095693,24.1744084345441,25.3948944101096,5736.32154745279,0.0,1.0
2009-11-19,80.55,80.55,80.55,80.55,0,25.2757797485015,25.2757797485015,25.2757797485015,25.2757797485015,0,0.0,1.0
2009-11-20,77.11,80.3,75.54,80.3,38800,24.1963423514209,25.1973322632485,23.7036921440323,25.1973322632485,123649.597800649,0.0,1.0
2009-11-23,79.484,80.55,79.4,80.55,1700,24.9412796713829,25.2757797485015,24.9149213163379,25.2757797485015,5417.63701703875,0.0,1.0
2009-11-24,78.79,78.79,78.79,78.79,100,24.7235094523207,24.7235094523207,24.7235094523207,24.7235094523207,318.684530414044,0.0,1.0
2009-11-25,80.762,82.24,76.13,82.24,2700,25.342303215996,25.8060847488115,23.8888282092293,25.8060847488115,8604.48232117918,0.0,1.0
2009-11-27,76.77,81.3,75.232,81.3,2000,24.0896537714768,25.5111222042603,23.6070448422007,25.5111222042603,6373.69060828089,0.0,1.0
2009-11-30,77.22,77.25,76.4528,76.7,29400,24.2308592449322,24.2402729431625,23.9901196021879,24.067688475606,93693.2519417288,0.0,1.0
2009-12-01,81.28,81.54,80.25,80.25,1000,25.5048464054401,25.5864317901032,25.1816427661979,25.1816427661979,3186.84530414044,0.0,1.0
2009-12-02,81.98,82.01,81.98,82.01,3000,25.7244993641484,25.7339130623787,25.7244993641484,25.7339130623787,9560.53591242131,0.0,1.0
2009-12-03,80.9517,83.16,80.9517,82.84,1700,25.4018291678059,26.0947714945423,25.4018291678059,25.9943587134185,5417.63701703876,0.0,1.0
2009-12-04,80.77,82.66,79.61,82.66,2600,25.3448135355241,25.9378765240364,24.9808172039504,25.9378765240364,8285.79779076514,0.0,1.0
2009-12-07,79.722,80.204,79.27,79.92,2200,25.0159616773437,25.1672084289114,24.8741286240064,25.078092085664,7011.05966910897,0.0,1.0
2009-12-08,76.88,79.22,76.88,79.22,500,24.1241706649881,24.8584391269558,24.1241706649881,24.8584391269558,1593.42265207022,0.0,1.0
2009-12-09,76.71,76.71,75.45,76.65,600,24.0708263750161,24.0708263750161,23.6754510493412,24.0519989785554,1912.10718248427,0.0,1.0
2009-12-10,77.75,77.75,76.5,76.5,200,24.3971679136684,24.3971679136684,24.0049304874036,24.0049304874036,637.369060828088,0.0,1.0
2009-12-11,76.85,76.85,76.85,76.85,200,24.1147569667578,24.1147569667578,24.1147569667578,24.1147569667578,637.369060828088,0.0,1.0
2009-12-14,77.75,77.75,77.0,77.0,300,24.3971679136684,24.3971679136684,24.1618254579096,24.1618254579096,956.053591242132,0.0,1.0
2009-12-15,77.75,77.75,77.75,77.75,0,24.3971679136684,24.3971679136684,24.3971679136684,24.3971679136684,0,0.0,1.0
2009-12-16,77.75,77.75,77.75,77.75,0,24.3971679136684,24.3971679136684,24.3971679136684,24.3971679136684,0,0.0,1.0
2009-12-17,74.87,75.19,74.87,74.9101,1300,23.4934528835544,23.5938656646782,23.4934528835544,23.506035860189,4142.89889538257,0.0,1.0
2009-12-18,75.09,75.6,73.95,75.6,2500,23.562486670577,23.722519540493,23.2047661378235,23.722519540493,7967.1132603511,0.0,1.0
2009-12-21,75.09,75.09,75.09,75.09,0,23.562486670577,23.562486670577,23.562486670577,23.562486670577,0,0.0,1.0
2009-12-22,76.5,76.5,76.5,76.5,100,24.0049304874036,24.0049304874036,24.0049304874036,24.0049304874036,318.684530414045,0.0,1.0
2009-12-23,78.034,78.11,77.39,77.39,1000,24.5027221907926,24.5265862357794,24.3005058095886,24.3005058095886,3184.70737220058,0.0523851523851,1.0
2009-12-24,78.51,78.68,78.37,78.68,23200,24.652186472552,24.7055665731804,24.6082263896816,24.7055665731804,73885.2110350537,0.0,1.0
2009-12-28,79.11,79.412,78.89,78.89,500,24.840586827711,24.9354150064744,24.7715066974861,24.7715066974861,1592.35368610029,0.0,1.0
2009-12-29,79.11,79.11,79.11,79.11,0,24.840586827711,24.840586827711,24.840586827711,24.840586827711,0,0.0,1.0
2009-12-30,78.51,78.79,78.51,78.79,500,24.652186472552,24.7401066382929,24.652186472552,24.7401066382929,1592.35368610029,0.0,1.0
2009-12-31,78.5,78.76,78.5,78.63,800,24.6490464666327,24.730686620535,24.6490464666327,24.6898665435838,2547.76589776047,0.0,1.0
2010-01-04,82.06,82.06,81.46,81.46,500,25.7668885739093,25.7668885739093,25.5784882187503,25.5784882187503,1592.35368610029,0.0,1.0
2010-01-05,82.1599,82.75,82.0,82.07,12100,25.7982572330433,25.9835489823421,25.7480485383934,25.7700285798286,38534.959203627,0.0,1.0
2010-01-06,82.5001,82.5001,82.5001,82.5001,200,25.9050802344184,25.9050802344184,25.9050802344184,25.9050802344184,636.941474440118,0.0,1.0
2010-01-07,82.2299,82.2299,81.44,81.53,800,25.8202372744785,25.8202372744785,25.5722082069117,25.6004682601856,2547.76589776047,0.0,1.0
2010-01-08,83.55,83.55,82.7,82.7,500,26.2347494558874,26.2347494558874,25.9678489527456,25.9678489527456,1592.35368610029,0.0,1.0
2010-01-11,85.12,85.12,84.75,85.0,1700,26.7277303852201,26.7277303852201,26.6115501662054,26.6900503141883,5414.00253274099,0.0,1.0
2010-01-12,82.78,83.78,82.78,83.0,20600,25.9929690001001,26.3069695920317,25.9929690001001,26.062049130325,65604.971867332,0.0,1.0
2010-01-13,84.75,84.76,83.4,83.4,1500,26.6115501662054,26.6146901721247,26.1876493670977,26.1876493670977,4777.06105830087,0.0,1.0
2010-01-14,85.07,85.07,84.51,84.51,900,26.7120303556235,26.7120303556235,26.5361900241418,26.5361900241418,2866.23663498053,0.0,1.0
2010-01-15,82.52,82.64,82.52,82.64,300,25.9113288461979,25.9490089172297,25.9113288461979,25.9490089172297,955.412211660174,0.0,1.0
2010-01-19,84.84,84.84,84.44,84.44,11500,26.6398102194792,26.6398102194792,26.5142099827066,26.5142099827066,36624.1347803068,0.0,1.0
2010-01-20,80.38,81.8,80.38,81.8,1800,25.2393675794642,25.6852484200071,25.2393675794642,25.6852484200071,5732.47326996105,0.0,1.0
2010-01-21,77.18,80.78,77.18,80.78,1600,24.234565685283,25.3649678162368,24.234565685283,25.3649678162368,5095.53179552093,0.0,1.0
2010-01-22,77.0001,77.0001,76.5,76.5,500,24.1780769787945,24.1780769787945,24.0210452827695,24.0210452827695,1592.35368610029,0.0,1.0
2010-01-25,76.23,76.5301,76.11,76.41,1800,23.9362651229479,24.0304967005866,23.8985850519161,23.9927852294956,5732.47326996106,0.0,1.0
2010-01-26,75.09,75.73,73.87,73.87,500,23.5783044481459,23.7792648269821,23.1952237259893,23.1952237259893,1592.35368610029,0.0,1.0
2010-01-27,74.32,74.32,73.87,74.27,500,23.3365239923585,23.3365239923585,23.1952237259893,23.3208239627619,1592.35368610029,0.0,1.0
2010-01-28,72.242,74.56,71.38,74.56,1900,22.6840307623246,23.4118841344221,22.4133622520795,23.4118841344221,6050.94400718111,0.0,1.0
2010-01-29,72.242,72.242,72.242,72.242,0,22.6840307623246,22.6840307623246,22.6840307623246,22.6840307623246,0,0.0,1.0
2010-02-01,72.74,72.74,72.74,72.74,100,22.8404030571066,22.8404030571066,22.8404030571066,22.8404030571066,318.470737220058,0.0,1.0
2010-02-02,75.44,75.44,75.04,75.04,400,23.6882046553219,23.6882046553219,23.5626044185493,23.5626044185493,1273.88294888024,0.0,1.0
2010-02-03,73.36,73.36,70.42,70.42,900,23.0350834241042,23.0350834241042,22.1119216838252,22.1119216838252,2866.23663498052,0.0,1.0
2010-02-04,68.096,69.9,67.78,69.9,6200,21.3821843081761,21.9486413760207,21.2829601211257,21.9486413760207,19745.1857076436,0.0,1.0
2010-02-05,63.5,67.49,63.5,67.49,1300,19.9390375876583,21.1918999494655,19.9390375876583,21.1918999494655,4140.11958386076,0.0,1.0
2010-02-08,65.1916,66.46,65.1916,66.46,700,20.4702009889699,20.8684793397759,20.4702009889699,20.8684793397759,2229.2951605404,0.0,1.0
2010-02-09,68.6,70.02,66.24,67.66,5800,21.5404406065096,21.9863214470525,20.799399209551,21.2452800500939,18471.3027587634,0.0,1.0
2010-02-10,68.0699,68.0699,66.78,67.89,700,21.3739888927267,21.3739888927267,20.9689595291941,21.3175001862382,2229.29516054041,0.0,1.0
2010-02-11,68.402,68.5101,67.38,67.38,600,21.4782684893072,21.512211953295,21.157359884353,21.157359884353,1910.82442332035,0.0,1.0
2010-02-12,66.8,66.85,66.8,66.85,400,20.9752395410327,20.9909395706293,20.9752395410327,20.9909395706293,1273.88294888023,0.0,1.0
2010-02-16,71.447,71.447,68.64,68.69,5700,22.434400291739,22.434400291739,21.5530006301869,21.5687006597835,18152.8320215433,0.0,1.0
2010-02-17,71.42,72.22,71.08,72.22,1600,22.4259222757568,22.6771227493021,22.3191620745001,22.6771227493021,5095.53179552094,0.0,1.0
2010-02-18,71.51,71.51,71.51,71.51,100,22.4541823290307,22.4541823290307,22.4541823290307,22.4541823290307,318.470737220058,0.0,1.0
2010-02-19,71.51,71.51,71.51,71.51,0,22.4541823290307,22.4541823290307,22.4541823290307,22.4541823290307,0,0.0,1.0
2010-02-22,71.32,71.32,71.32,71.32,100,22.3945222165636,22.3945222165636,22.3945222165636,22.3945222165636,318.470737220059,0.0,1.0
2010-02-23,69.2801,70.0,69.2801,70.0,300,21.7539924090823,21.9800414352139,21.7539924090823,21.9800414352139,955.412211660176,0.0,1.0
2010-02-24,70.3201,70.3201,70.3201,70.3201,200,22.0805530246912,22.0805530246912,22.0805530246912,22.0805530246912,636.941474440117,0.0,1.0
2010-02-25,67.78,68.225,67.78,68.06,300,21.2829601211257,21.4226903845353,21.2829601211257,21.3708802868665,955.412211660174,0.0,1.0
2010-02-26,69.12,69.12,64.91,64.91,800,21.7037209143141,21.7037209143141,20.3817784222819,20.3817784222819,2547.76589776046,0.0,1.0
2010-03-01,70.4901,72.43,70.49,72.43,2800,22.1339331253196,22.7430628736078,22.1339017252604,22.7430628736078,8917.18064216163,0.0,1.0
2010-03-02,70.4901,70.4901,70.4901,70.4901,0,22.1339331253196,22.1339331253196,22.1339331253196,22.1339331253196,0,0.0,1.0
2010-03-03,74.77,74.77,73.86,73.86,300,23.4778242587278,23.4778242587278,23.19208372007,23.19208372007,955.412211660173,0.0,1.0
2010-03-04,74.77,74.77,74.77,74.77,0,23.4778242587278,23.4778242587278,23.4778242587278,23.4778242587278,0,0.0,1.0
2010-03-05,76.93,77.3399,74.84,74.84,1900,24.1560655373001,24.2847743799328,23.499804300163,23.499804300163,6050.9440071811,0.0,1.0
2010-03-08,77.07,77.49,77.01,77.01,600,24.2000256201705,24.3319058687818,24.1811855846546,24.1811855846546,1910.82442332035,0.0,1.0
2010-03-09,76.738,77.25,76.18,76.18,2000,24.0957774236492,24.2565457267182,23.9205650933514,23.9205650933514,6369.41474440117,0.0,1.0
2010-03-10,77.606,78.01,77.1,78.0,23200,24.3683299374458,24.4951861765862,24.2094456379284,24.4920461706669,73885.2110350537,0.0,1.0
2010-03-11,77.606,77.606,77.606,77.606,0,24.3683299374458,24.3683299374458,24.3683299374458,24.3683299374458,0,0.0,1.0
2010-03-12,78.45,78.45,78.45,78.45,400,24.6333464370361,24.6333464370361,24.6333464370361,24.6333464370361,1273.88294888024,0.0,1.0
2010-03-15,77.33,77.33,77.33,77.33,100,24.2816657740727,24.2816657740727,24.2816657740727,24.2816657740727,318.470737220059,0.0,1.0
2010-03-16,79.83,79.83,79.15,79.15,600,25.0666672539018,25.0666672539018,24.8531468513883,24.8531468513883,1910.82442332035,0.0,1.0
2010-03-17,80.94,81.55,80.64,80.92,46100,25.4152079109459,25.6067482720242,25.3210077333664,25.4089278991073,146815.009858447,0.0,1.0
2010-03-18,79.525,79.525,78.94,78.94,400,24.9708970733626,24.9708970733626,24.7872067270826,24.7872067270826,1273.88294888024,0.0,1.0
2010-03-19,78.26,79.21,78.26,79.21,10200,24.5736863245691,24.8719868869042,24.5736863245691,24.8719868869042,32484.015196446,0.0,1.0
2010-03-22,78.9,78.9,76.06,76.41,12500,24.7746467034054,24.7746467034054,23.8828850223196,23.9927852294956,39808.8421525073,0.0,1.0
2010-03-23,78.93,79.19,78.93,79.04,2800,24.7840667211633,24.8657068750655,24.7840667211633,24.8186067862758,8917.18064216165,0.0,1.0
2010-03-24,76.8,77.6,75.0,77.48,46900,24.1355380828957,24.3869499379259,23.5698614090779,24.3492381596714,149237.194862981,0.064626064626,1.0
2010-03-25,78.17,78.94,78.09,78.48,8800,24.5660808846349,24.8080647951014,24.5409396991319,24.6635029784591,28001.8617226914,0.0,1.0
2010-03-26,77.792,78.15,77.792,78.15,500,24.4472887831331,24.5597955882591,24.4472887831331,24.5597955882591,1591.01487060747,0.0,1.0
2010-03-29,79.91,79.91,79.2,79.2,1700,25.1129016693255,25.1129016693255,24.8897736479862,24.8897736479862,5409.45056006539,0.0,1.0
2010-03-30,79.7,80.62,79.52,80.62,600,25.0469060573801,25.3360296906648,24.9903383899983,25.3360296906648,1909.21784472896,0.0,1.0
2010-03-31,79.7,79.7,79.7,79.7,0,25.0469060573801,25.0469060573801,25.0469060573801,25.0469060573801,0,0.0,1.0
2010-04-01,79.7,79.7,79.7,79.7,0,25.0469060573801,25.0469060573801,25.0469060573801,25.0469060573801,0,0.0,1.0
2010-04-05,82.17,82.17,80.7,80.7,600,25.8231401597857,25.8231401597857,25.3611708761678,25.3611708761678,1909.21784472896,0.0,1.0
2010-04-06,82.17,82.17,82.17,82.17,0,25.8231401597857,25.8231401597857,25.8231401597857,25.8231401597857,0,0.0,1.0
2010-04-07,82.17,82.17,82.17,82.17,0,25.8231401597857,25.8231401597857,25.8231401597857,25.8231401597857,0,0.0,1.0
2010-04-08,81.25,81.35,78.13,78.13,3300,25.534016526501,25.5654430083798,24.5535102918834,24.5535102918834,10500.6981460093,0.0,1.0
2010-04-09,82.44,82.44,82.42,82.42,600,25.9079916608584,25.9079916608584,25.9017063644826,25.9017063644826,1909.21784472896,0.0,1.0
2010-04-12,83.75,84.46,83.75,84.46,5500,26.3196785734703,26.5428065948096,26.3196785734703,26.5428065948096,17501.1635766821,0.0,1.0
2010-04-13,83.592,83.6,83.2,83.6,800,26.2700247321018,26.2725388506521,26.1468329231371,26.2725388506521,2545.62379297195,0.0,1.0
2010-04-14,85.95,85.95,84.694,84.75,5000,27.0110611748032,27.0110611748032,26.6163445624059,26.633943392258,15910.1487060747,0.0,1.0
2010-04-15,85.67,85.87,85.0,85.0,3100,26.9230670255427,26.9859199893002,26.7125095969549,26.7125095969549,9864.2921977663,0.0,1.0
2010-04-16,82.19,84.67,81.06,84.67,5000,25.8294254561615,26.608802206755,25.4743062109314,26.608802206755,15910.1487060747,0.0,1.0
2010-04-19,80.0,80.0,79.73,79.9,5300,25.1411855030164,25.1411855030164,25.0563340019437,25.1097590211376,16864.7576284392,0.0,1.0
2010-04-20,82.4,82.4,82.36,82.36,500,25.8954210681069,25.8954210681069,25.8828504753554,25.8828504753554,1591.01487060747,0.0,1.0
2010-04-21,81.36,81.929,80.76,81.88,6700,25.5685856565677,25.7474023384579,25.380026765295,25.7320033623373,21319.5992661401,0.0,1.0
2010-04-22,79.94,79.94,78.45,78.45,700,25.1223296138891,25.1223296138891,24.6540750338955,24.6540750338955,2227.42081885046,0.0,1.0
2010-04-23,80.28,80.47,78.97,79.32,7000,25.229179652277,25.2888899678466,24.8174927396651,24.9274854262408,22274.2081885045,0.0,1.0
2010-04-26,81.25,81.53,81.076,81.27,2200,25.534016526501,25.6220106757616,25.479334448032,25.5403018228768,7000.46543067287,0.0,1.0
2010-04-27,75.0,78.04,74.98,78.04,6900,23.5698614090779,24.5252264581925,23.5635761127021,24.5252264581925,21956.005214383,0.0,1.0
2010-04-28,74.6,75.33,73.6,75.33,13800,23.4441554815628,23.6735687992778,23.1298906627751,23.6735687992778,43912.0104287661,0.0,1.0
2010-04-29,76.47,76.47,76.26,76.26,400,24.0318306926958,24.0318306926958,23.9658350807504,23.9658350807504,1272.81189648598,0.0,1.0
2010-04-30,74.734,75.8401,74.62,75.83,1900,23.4862669672803,23.8338752833414,23.4504407779385,23.8307012086717,6045.85650830839,0.0,1.0
2010-05-03,75.14,75.15,74.8,74.8,3000,23.6138584837081,23.617001131896,23.5070084453203,23.5070084453203,9546.08922364483,0.0,1.0
2010-05-04,69.93,71.93,69.93,71.93,2800,21.9765387778242,22.6050684153996,21.9765387778242,22.6050684153996,8909.68327540183,0.0,1.0
2010-05-05,68.252,68.252,65.8101,65.8101,1200,21.4492024118984,21.4492024118984,20.6817991509007,20.6817991509007,3818.43568945793,0.0,1.0
2010-05-07,60.5,62.95,59.204,62.29,2800,19.0130215366561,19.782970342686,18.6057343315073,19.5755555622861,8909.68327540185,0.0,1.0
2010-05-10,68.066,69.584,68.066,68.82,3700,21.3907491556039,21.8678031505237,21.3907491556039,21.6277048289699,11773.5100424953,0.0,1.0
2010-05-11,66.6,68.48,65.61,65.61,9600,20.9300369312611,21.520854790582,20.6189147606613,20.6189147606613,30547.4855156635,0.0,1.0
2010-05-12,67.87,68.3001,67.87,68.25,1100,21.3291532511215,21.4643185496821,21.3291532511215,21.4485738822609,3500.23271533644,0.0,1.0
2010-05-13,66.19,67.316,66.19,67.06,1200,20.8011883555582,21.1550505415131,20.8011883555582,21.0745987479035,3818.43568945792,0.0,1.0
2010-05-14,61.97,64.66,61.43,64.66,5700,19.4749908202741,20.320363182813,19.3052878181287,20.320363182813,18137.5695249251,0.0,1.0
2010-05-17,60.763,61.56,60.0,61.56,600,19.0956731839973,19.3461422445711,18.8558891272623,19.3461422445711,1909.21784472896,0.0,1.0
2010-05-18,60.01,61.32,60.0,61.32,900,18.8590317754502,19.2707186880621,18.8558891272623,19.2707186880621,2863.82676709344,0.0,1.0
2010-05-19,60.58,60.58,59.45,59.64,1700,19.0381627221592,19.0381627221592,18.6830434769291,18.7427537924987,5409.45056006538,0.0,1.0
2010-05-20,57.03,59.58,55.55,59.58,5700,17.9225226154628,18.7238979033715,17.457410683657,18.7238979033715,18137.5695249252,0.0,1.0
2010-05-21,58.49,58.71,55.0,55.21,74100,18.3813492508929,18.4504875110262,17.2845650333238,17.3505606452692,235788.403824026,0.0,1.0
2010-05-24,57.58,57.7,57.07,57.3,5700,18.095368265796,18.1330800440506,17.9350932082143,18.0073741165355,18137.5695249252,0.0,1.0
2010-05-25,55.844,55.96,52.94,53.11,11100,17.5498045403806,17.58625925936,16.6371795066211,16.690604525815,35320.5301274858,0.0,1.0
2010-05-26,54.256,56.47,54.25,56.31,2000,17.0507520081457,17.7465343169417,17.048866419233,17.6962519459357,6364.05948242988,0.0,1.0
2010-05-27,60.296,60.296,58.07,58.07,8400,18.9489115136235,18.9489115136235,18.249358027002,18.249358027002,26729.0498262054,0.0,1.0
2010-05-28,58.82,59.77,58.31,59.77,4000,18.4850566410928,18.7836082189411,18.3247815835111,18.7836082189411,12728.1189648598,0.0,1.0
2010-06-01,59.1093,59.294,56.78,56.78,2800,18.5759734531681,18.6340181651982,17.8439564107659,17.8439564107659,8909.68327540182,0.0,1.0
2010-06-02,59.93,59.93,57.45,57.45,10800,18.8338905899472,18.8338905899472,18.0545138393536,18.0545138393536,34365.9212051212,0.0,1.0
2010-06-03,59.59,60.55,58.64,60.55,4500,18.7270405515593,19.0287347775955,18.428488973711,19.0287347775955,14319.1338354672,0.0,1.0
2010-06-04,54.43,56.816,54.43,56.6,3700,17.1054340866148,17.8552699442422,17.1054340866148,17.7873887433841,11773.5100424953,0.0,1.0
2010-06-07,53.1,54.9101,53.1,54.68,1800,16.6874618776271,17.2563126261148,16.6874618776271,17.1840002913117,5727.6535341869,0.0,1.0
2010-06-08,53.52,53.85,53.21,53.74,9000,16.819453101518,16.9231604917179,16.7220310076938,16.8885913616513,28638.2676709344,0.0,1.0
2010-06-09,54.49,56.22,54.01,56.22,1600,17.124289975742,17.6679681122448,16.9734428627239,17.6679681122448,5091.24758594391,0.0,1.0
2010-06-10,58.96,58.96,57.54,57.71,76000,18.5290537157231,18.5290537157231,18.0827976730445,18.1362226922385,241834.260332335,0.0,1.0
2010-06-11,58.84,58.84,58.08,58.48,700,18.4913419374686,18.4913419374686,18.2525006751899,18.378206602705,2227.42081885045,0.0,1.0
2010-06-14,59.86,60.99,59.86,60.41,1400,18.811892052632,19.1670112978621,18.811892052632,18.9847377029653,4454.84163770092,0.0,1.0
2010-06-15,63.44,63.441,62.97,62.97,1700,19.936960103892,19.9372743687108,19.7892556390618,19.7892556390618,5409.45056006539,0.0,1.0
2010-06-16,63.06,63.5,62.17,62.17,1500,19.8175394727527,19.9558159930193,19.5378437840316,19.5378437840316,4773.0446118224,0.0,1.0
2010-06-17,63.38,63.46,62.25,63.22,80600,19.9181042147647,19.9432454002678,19.5629849695346,19.8678218437587,256471.597141924,0.0,1.0
2010-06-18,63.11,63.6,63.11,63.25,4400,19.8332527136921,19.987242474898,19.8332527136921,19.8772497883223,14000.9308613457,0.0,1.0
2010-06-21,63.09,65.25,62.97,65.05,2900,19.8269674173163,20.5057794258977,19.7892556390618,20.4429264621402,9227.88624952332,0.0,1.0
2010-06-22,61.73,63.295,61.62,63.295,1100,19.4007771531008,19.8926322680303,19.3662058670674,19.8926322680303,3500.01443056353,0.0038499038499,1.0
2010-06-23,62.29,62.29,61.2,61.56,6400,19.5767764274526,19.5767764274526,19.2342064113035,19.3473488019583,20363.7203232787,0.0,1.0
2010-06-24,60.35,60.35,60.35,60.35,1300,18.967064655591,18.967064655591,18.967064655591,18.967064655591,4136.38069066599,0.0,1.0
2010-06-25,60.43,60.43,59.42,60.42,4400,18.9922074090698,18.9922074090698,18.6747801463996,18.989064564885,14000.0577222541,0.0,1.0
2010-06-28,60.43,60.43,60.43,60.43,200,18.9922074090698,18.9922074090698,18.9922074090698,18.9922074090698,636.366260102461,0.0,1.0
2010-06-29,56.08,56.999,56.08,56.93,4500,17.6250701886585,17.9138975692466,17.6250701886585,17.8922119443711,14318.2408523054,0.0,1.0
2010-06-30,55.31,56.8799,55.218,56.8799,4100,17.3830711864248,17.876466295005,17.3541570199242,17.876466295005,13045.5083321005,0.0,1.0
2010-07-01,55.57,56.75,55.57,56.75,400,17.464785135231,17.8356407490437,17.464785135231,17.8356407490437,1272.73252020492,0.0,1.0
2010-07-02,55.57,55.57,55.57,55.57,0,17.464785135231,17.464785135231,17.464785135231,17.464785135231,0,0.0,1.0
2010-07-06,58.93,60.38,58.87,59.65,6700,18.5207807813418,18.9764931881455,18.5019237162327,18.7470655626512,21318.2697134324,0.0,1.0
2010-07-07,62.38,62.38,59.34,59.34,2600,19.6050620251162,19.6050620251162,18.6496373929208,18.6496373929208,8272.76138133201,0.0,1.0
2010-07-08,62.26,63.0385,62.26,62.99,2100,19.567347894898,19.8120183146888,19.567347894898,19.7967755203923,6681.84573107584,0.0,1.0
2010-07-09,63.65,63.65,62.84,62.84,500,20.0042032365926,20.0042032365926,19.7496328576195,19.7496328576195,1590.91565025616,0.0,1.0
2010-07-12,63.65,63.65,63.65,63.65,0,20.0042032365926,20.0042032365926,20.0042032365926,20.0042032365926,0,0.0,1.0
2010-07-13,65.41,65.874,64.9,64.9,3000,20.5573438131269,20.7031717833041,20.3970587596993,20.3970587596993,9545.49390153689,0.0,1.0
2010-07-14,65.879,66.14,65.0,65.0,6500,20.7047432053965,20.7867714386212,20.4284872015479,20.4284872015479,20681.90345333,0.0,1.0
2010-07-15,66.52,66.52,66.52,66.52,200,20.9061995176456,20.9061995176456,20.9061995176456,20.9061995176456,636.366260102461,0.0,1.0
2010-07-16,62.54,65.19,62.54,65.19,1200,19.6553475320739,20.4882012410601,19.6553475320739,20.4882012410601,3818.19756061476,0.0,1.0
2010-07-19,62.54,62.54,62.54,62.54,0,19.6553475320739,19.6553475320739,19.6553475320739,19.6553475320739,0,0.0,1.0
2010-07-20,64.23,64.23,61.39,61.39,1000,20.1864881993141,20.1864881993141,19.2939204508157,19.2939204508157,3181.83130051231,0.0,1.0
2010-07-21,61.98,64.1,61.65,64.1,2300,19.4793482577221,20.145631224911,19.3756343996219,20.145631224911,7318.2119911783,0.0,1.0
2010-07-22,65.88,66.0,64.75,64.75,600,20.705057489815,20.7427716200332,20.3499160969265,20.3499160969265,1909.09878030738,0.0,1.0
2010-07-23,67.322,67.322,66.33,66.36,1400,21.1582556212709,21.1582556212709,20.8464854781334,20.8559140106879,4454.56382071722,0.0,1.0
2010-07-26,68.49,68.49,67.4,67.4,3200,21.5253398220617,21.5253398220617,21.1827698059127,21.1827698059127,10181.8601616394,0.0,1.0
2010-07-27,68.86,69.09,68.31,69.09,1000,21.6416250569013,21.713910473153,21.4687686267344,21.713910473153,3181.83130051231,0.0,1.0
2010-07-28,68.86,68.86,68.86,68.86,0,21.6416250569013,21.6416250569013,21.6416250569013,21.6416250569013,0,0.0,1.0
2010-07-29,69.01,70.27,68.7,69.89,3000,21.6887677196741,22.0847660869657,21.5913395499437,21.9653380079412,9545.49390153692,0.0,1.0
2010-07-30,68.5,68.6,66.7,66.7,3400,21.5284826662466,21.5599111080951,20.962770712973,20.962770712973,10818.2264217418,0.0,1.0
2010-08-02,72.79,72.79,71.2,71.2,2700,22.8767628215488,22.8767628215488,22.377050596157,22.377050596157,8590.9445113832,0.0,1.0
2010-08-03,72.53,72.97,71.98,71.98,6100,22.7950488727426,22.9333340168761,22.6221924425756,22.6221924425756,19409.170933125,0.0,1.0
2010-08-04,72.58,72.58,71.9199,71.9199,600,22.8107630936668,22.8107630936668,22.6033039490246,22.6033039490246,1909.09878030738,0.0,1.0
2010-08-05,71.908,72.02,71.908,72.02,1300,22.5995639644447,22.634763819315,22.5995639644447,22.634763819315,4136.38069066599,0.0,1.0
2010-08-06,72.79,72.79,72.21,72.27,2400,22.8767628215488,22.8767628215488,22.6944778588272,22.7133349239364,7636.39512122951,0.0,1.0
2010-08-09,73.35,73.69,73.35,73.69,400,23.0527620959005,23.1596187981856,23.0527620959005,23.1596187981856,1272.73252020492,0.0,1.0
2010-08-10,72.37,72.37,70.107,70.58,800,22.7447633657849,22.7447633657849,22.0335377267526,22.1821942566961,2545.46504040984,0.0,1.0
2010-08-11,65.4,67.59,65.4,67.59,8500,20.554200968942,21.2424838454249,20.554200968942,21.2424838454249,27045.5660543546,0.0,1.0
2010-08-12,65.32,65.42,64.31,64.31,2300,20.5290582154632,20.5604866573117,20.211630952793,20.211630952793,7318.21199117829,0.0,1.0
2010-08-13,65.0,65.0,64.96,64.96,400,20.4284872015479,20.4284872015479,20.4159158248084,20.4159158248084,1272.73252020492,0.0,1.0
2010-08-16,66.37,66.37,66.37,66.37,200,20.8590568548728,20.8590568548728,20.8590568548728,20.8590568548728,636.366260102461,0.0,1.0
2010-08-17,67.29,67.29,67.29,67.29,500,21.1481985198793,21.1481985198793,21.1481985198793,21.1481985198793,1590.91565025615,0.0,1.0
2010-08-18,67.6,67.6,67.6,67.6,200,21.2456266896098,21.2456266896098,21.2456266896098,21.2456266896098,636.36626010246,0.0,1.0
2010-08-19,67.6,67.6,67.6,67.6,0,21.2456266896098,21.2456266896098,21.2456266896098,21.2456266896098,0,0.0,1.0
2010-08-20,63.488,63.488,63.3,63.3,900,19.953289160798,19.953289160798,19.8942036901228,19.8942036901228,2863.64817046108,0.0,1.0
2010-08-23,63.49,63.49,63.49,63.49,0,19.953917729635,19.953917729635,19.953917729635,19.953917729635,0,0.0,1.0
2010-08-24,62.06,62.06,61.17,61.54,1800,19.5044910112009,19.5044910112009,19.224777878749,19.3410631135885,5727.29634092216,0.0,1.0
2010-08-25,60.54,60.81,59.42,60.2201,2600,19.0267786951032,19.1116354880942,18.6747801463996,18.9262391096297,8272.76138133199,0.0,1.0
2010-08-26,60.54,60.54,60.54,60.54,0,19.0267786951032,19.0267786951032,19.0267786951032,19.0267786951032,0,0.0,1.0
2010-08-27,63.79,63.79,63.79,63.79,300,20.0482030551806,20.0482030551806,20.0482030551806,20.0482030551806,954.549390153691,0.0,1.0
2010-08-30,63.19,63.48,63.19,63.48,200,19.8596324040894,19.9507748854501,19.8596324040894,19.9507748854501,636.36626010246,0.0,1.0
2010-08-31,62.47,62.47,62.47,62.47,100,19.6333476227799,19.6333476227799,19.6333476227799,19.6333476227799,318.183130051231,0.0,1.0
2010-09-01,66.99,67.49,65.52,65.52,2900,21.0539131943337,21.2110554035764,20.5919150991602,20.5919150991602,9227.31077148569,0.0,1.0
2010-09-02,66.97,66.97,66.97,66.97,200,21.047627505964,21.047627505964,21.047627505964,21.047627505964,636.366260102461,0.0,1.0
2010-09-03,68.57,68.95,68.57,68.75,6600,21.5504825755406,21.669910654565,21.5504825755406,21.6070537708679,21000.0865833812,0.0,1.0
2010-09-07,67.567,68.34,67.567,68.34,400,21.2352553037998,21.4781971592889,21.2352553037998,21.4781971592889,1272.73252020492,0.0,1.0
2010-09-08,69.11,69.11,69.11,69.11,200,21.7201961615227,21.7201961615227,21.7201961615227,21.7201961615227,636.36626010246,0.0,1.0
2010-09-09,69.49,70.04,69.49,70.04,500,21.8396242405471,22.012480670714,21.8396242405471,22.012480670714,1590.91565025615,0.0,1.0
2010-09-10,69.75,69.75,69.75,69.75,100,21.9213381893533,21.9213381893533,21.9213381893533,21.9213381893533,318.18313005123,0.0,1.0
2010-09-13,71.85,71.85,71.85,71.85,200,22.5813354681725,22.5813354681725,22.5813354681725,22.5813354681725,636.366260102461,0.0,1.0
2010-09-14,72.0,72.0,72.0,72.0,1400,22.6284781309453,22.6284781309453,22.6284781309453,22.6284781309453,4454.56382071723,0.0,1.0
2010-09-15,72.0,72.0,72.0,72.0,0,22.6284781309453,22.6284781309453,22.6284781309453,22.6284781309453,0,0.0,1.0
2010-09-16,72.0,72.0,72.0,72.0,0,22.6284781309453,22.6284781309453,22.6284781309453,22.6284781309453,0,0.0,1.0
2010-09-17,72.0,72.0,72.0,72.0,0,22.6284781309453,22.6284781309453,22.6284781309453,22.6284781309453,0,0.0,1.0
2010-09-20,74.59,74.59,74.59,74.59,1000,23.4424747748224,23.4424747748224,23.4424747748224,23.4424747748224,3181.8313005123,0.0,1.0
2010-09-21,74.98,75.47,73.75,74.71,2700,23.5700513109705,23.7240833880894,23.1833993622843,23.4851764929662,8589.1200375017,0.015927015927,1.0
2010-09-22,74.5101,74.5101,74.5101,74.5101,200,23.4223376925252,23.4223376925252,23.4223376925252,23.4223376925252,636.231113889016,0.0,1.0
2010-09-23,74.51,74.51,74.51,74.51,0,23.4223062574075,23.4223062574075,23.4223062574075,23.4223062574075,0,0.0,1.0
2010-09-24,76.6399,76.6399,76.6399,76.6399,200,24.0918428309902,24.0918428309902,24.0918428309902,24.0918428309902,636.231113889016,0.0,1.0
2010-09-27,76.23,76.3999,76.23,76.3999,1200,23.9629902832126,24.0163985483198,23.9629902832126,24.0163985483198,3817.38668333409,0.0,1.0
2010-09-28,76.23,76.23,76.23,76.23,0,23.9629902832126,23.9629902832126,23.9629902832126,23.9629902832126,0,0.0,1.0
2010-09-29,77.24,77.24,77.24,77.24,300,24.2804849727842,24.2804849727842,24.2804849727842,24.2804849727842,954.346670833524,0.0,1.0
2010-09-30,75.165,75.165,75.13,75.13,300,23.6282062788623,23.6282062788623,23.6172039876395,23.6172039876395,954.346670833524,0.0,1.0
2010-10-01,77.08,77.08,76.26,77.0,700,24.2301887843372,24.2301887843372,23.9724208185464,24.2050406901137,2226.80889861156,0.0,1.0
2010-10-04,75.86,75.86,75.86,75.86,600,23.8466803474289,23.8466803474289,23.8466803474289,23.8466803474289,1908.69334166705,0.0,1.0
2010-10-05,78.6,78.6,78.6,78.6,100,24.7080025745836,24.7080025745836,24.7080025745836,24.7080025745836,318.115556944508,0.0,1.0
2010-10-06,78.6,78.6,78.6,78.6,0,24.7080025745836,24.7080025745836,24.7080025745836,24.7080025745836,0,0.0,1.0
2010-10-07,80.05,80.05,79.91,79.91,400,25.1638117823845,25.1638117823845,25.1198026174934,25.1198026174934,1272.46222777803,0.0,1.0
2010-10-08,80.5,80.5,79.88,79.88,200,25.3052698123916,25.3052698123916,25.1103720821596,25.1103720821596,636.231113889016,0.0,1.0
2010-10-11,80.76,80.89,80.6199,80.89,600,25.387001118618,25.4278667717312,25.3429605186091,25.4278667717312,1908.69334166705,0.0,1.0
2010-10-12,79.42,79.42,79.42,79.42,200,24.9657705403745,24.9657705403745,24.9657705403745,24.9657705403745,636.231113889014,0.0,1.0
2010-10-13,79.42,79.42,79.42,79.42,0,24.9657705403745,24.9657705403745,24.9657705403745,24.9657705403745,0,0.0,1.0
2010-10-14,82.85,83.6,82.55,83.08,1400,26.0439950802068,26.2797584635521,25.9496897268687,26.1162958510993,4453.61779722311,0.0,1.0
2010-10-15,82.71,82.77,82.71,82.77,900,25.9999859153157,26.0188469859833,25.9999859153157,26.0188469859833,2863.04001250057,0.0,1.0
2010-10-18,83.55,83.55,82.6599,82.6599,500,26.2640409046624,26.2640409046624,25.9842369213082,25.9842369213082,1590.57778472254,0.0,1.0
2010-10-19,79.41,79.41,79.34,79.34,2800,24.9626270285965,24.9626270285965,24.940622446151,24.940622446151,8907.23559444622,0.0,1.0
2010-10-20,82.5,82.5301,80.1,80.1,52100,25.933972167979,25.9434341384306,25.1795293412742,25.1795293412742,165738.205168088,0.0,1.0
2010-10-21,81.312,81.69,81.312,81.69,300,25.5605229687601,25.6793477139661,25.5605229687601,25.6793477139661,954.346670833523,0.0,1.0
2010-10-22,81.75,81.92,81.75,81.92,200,25.6982087846337,25.7516484848587,25.6982087846337,25.7516484848587,636.231113889016,0.0,1.0
2010-10-25,81.75,81.75,81.75,81.75,0,25.6982087846337,25.6982087846337,25.6982087846337,25.6982087846337,0,0.0,1.0
2010-10-26,81.27,81.31,80.7,80.7,500,25.5473202192928,25.5598942664045,25.3681400479504,25.3681400479504,1590.57778472254,0.0,1.0
2010-10-27,79.44,79.97,79.44,79.97,14300,24.9720575639303,25.138663688161,24.9720575639303,25.138663688161,45490.5246430646,0.0,1.0
2010-10-28,80.49,81.49,80.49,81.49,1000,25.3021263006137,25.6164774784074,25.3021263006137,25.6164774784074,3181.15556944508,0.0,1.0
2010-10-29,80.49,80.49,80.49,80.49,0,25.3021263006137,25.3021263006137,25.3021263006137,25.3021263006137,0,0.0,1.0
2010-11-01,81.33,81.33,81.33,81.33,100,25.5661812899604,25.5661812899604,25.5661812899604,25.5661812899604,318.115556944507,0.0,1.0
2010-11-02,83.0604,83.14,83.0604,83.14,2000,26.1101345680146,26.135156921767,26.1101345680146,26.135156921767,6362.31113889015,0.0,1.0
2010-11-03,83.06,83.06,83.06,83.06,0,26.1100088275435,26.1100088275435,26.1100088275435,26.1100088275435,0,0.0,1.0
2010-11-04,87.5,87.59,87.07,87.12,6200,27.5057280569474,27.5340196629489,27.3705570504961,27.3862746093858,19723.1645305595,0.0,1.0
2010-11-05,87.5,87.5,87.5,87.5,0,27.5057280569474,27.5057280569474,27.5057280569474,27.5057280569474,0,0.0,1.0
2010-11-08,86.0701,86.212,85.63,85.88,1300,27.0562373078202,27.1008437399492,26.9178913544732,26.9964791489217,4135.5022402786,0.0,1.0
2010-11-09,84.2,87.06,84.2,87.06,2400,26.4683691702283,27.3674135387182,26.4683691702283,27.3674135387182,7634.77336666817,0.0,1.0
2010-11-10,84.2,84.2,84.2,84.2,0,26.4683691702283,26.4683691702283,26.4683691702283,26.4683691702283,0,0.0,1.0
2010-11-11,83.27,83.27,83.27,83.27,200,26.1760225748801,26.1760225748801,26.1760225748801,26.1760225748801,636.231113889016,0.0,1.0
2010-11-12,83.27,83.27,83.27,83.27,0,26.1760225748801,26.1760225748801,26.1760225748801,26.1760225748801,0,0.0,1.0
2010-11-15,81.83,83.23,81.83,82.83,8700,25.7233568788572,26.1634485277684,25.7233568788572,26.0377080566509,27676.0534541722,0.0,1.0
2010-11-16,78.31,80.47,78.31,80.47,200,24.6168407330235,25.2958392770578,24.6168407330235,25.2958392770578,636.231113889014,0.0,1.0
2010-11-17,79.1501,79.1501,79.1501,79.1501,300,24.8809271574879,24.8809271574879,24.8809271574879,24.8809271574879,954.346670833524,0.0,1.0
2010-11-18,82.85,83.05,82.18,82.25,8100,26.0439950802068,26.1068653157655,25.833379791085,25.8553843735306,25767.3601125051,0.0,1.0
2010-11-19,82.8,82.8,81.17,81.65,8800,26.0282775213171,26.0282775213171,25.5158851015134,25.6667736668544,27994.1690111167,0.0,1.0
2010-11-22,81.06,81.06,81.06,81.06,200,25.4813064719561,25.4813064719561,25.4813064719561,25.4813064719561,636.231113889015,0.0,1.0
2010-11-23,76.092,77.23,76.092,77.2,1000,23.9196098206771,24.2773414610063,23.9196098206771,24.2679109256725,3181.15556944507,0.0,1.0
2010-11-24,78.25,78.25,77.84,77.84,600,24.5979796623558,24.5979796623558,24.4690956794604,24.4690956794604,1908.69334166705,0.0,1.0
2010-11-26,76.65,76.65,75.77,76.03,400,24.095017777886,24.095017777886,23.8183887414275,23.9001200476539,1272.46222777803,0.0,1.0
2010-11-29,74.75,74.75,73.21,73.65,6400,23.4977505400779,23.4977505400779,23.0136497262757,23.1519642445049,20359.3956444485,0.0,1.0
2010-11-30,74.75,74.75,74.75,74.75,0,23.4977505400779,23.4977505400779,23.4977505400779,23.4977505400779,0,0.0,1.0
2010-12-01,77.069,77.069,75.83,75.83,900,24.2267309213815,24.2267309213815,23.8372498120951,23.8372498120951,2863.04001250057,0.0,1.0
2010-12-02,79.66,79.834,76.52,76.52,1300,25.0412148230449,25.095911927981,24.0541521247728,24.0541521247728,4135.50224027861,0.0,1.0
2010-12-03,81.09,81.09,81.0,81.0,200,25.4907370072899,25.4907370072899,25.4624454012885,25.4624454012885,636.231113889015,0.0,1.0
2010-12-06,80.852,80.852,80.0301,80.11,1300,25.415921426975,25.415921426975,25.1575561939464,25.1826728530521,4135.5022402786,0.0,1.0
2010-12-07,80.95,82.77,80.95,82.77,900,25.4467278423988,26.0188469859833,25.4467278423988,26.0188469859833,2863.04001250057,0.0,1.0
2010-12-08,80.569,81.38,80.569,81.38,300,25.3269600436594,25.5818988488501,25.3269600436594,25.5818988488501,954.346670833523,0.0,1.0
2010-12-09,80.57,80.57,80.57,80.57,0,25.3272743948372,25.3272743948372,25.3272743948372,25.3272743948372,0,0.0,1.0
2010-12-10,82.07,82.07,81.82,81.82,300,25.7988011615277,25.7988011615277,25.7202133670793,25.7202133670793,954.346670833523,0.0,1.0
2010-12-13,84.1834,84.1834,84.1834,84.1834,100,26.4631509406769,26.4631509406769,26.4631509406769,26.4631509406769,318.115556944508,0.0,1.0
2010-12-14,84.14,84.14,83.916,84.08,4600,26.4495080995607,26.4495080995607,26.3790934357349,26.430647028893,14633.3156194473,0.0,1.0
2010-12-15,82.99,82.99,82.99,82.99,500,26.0880042450979,26.0880042450979,26.0880042450979,26.0880042450979,1590.57778472254,0.0,1.0
2010-12-16,82.14,82.14,81.85,81.85,1000,25.8208057439733,25.8208057439733,25.7296439024131,25.7296439024131,3181.15556944507,0.0,1.0
2010-12-17,81.92,81.92,81.92,81.92,500,25.7516484848587,25.7516484848587,25.7516484848587,25.7516484848587,1590.57778472254,0.0,1.0
2010-12-20,81.92,81.92,81.92,81.92,0,25.7516484848587,25.7516484848587,25.7516484848587,25.7516484848587,0,0.0,1.0
2010-12-21,83.5,83.51,83.33,83.33,1900,26.2483233457727,26.2514668575506,26.1948836455478,26.1948836455478,6044.19558194564,0.0,1.0
2010-12-22,83.76,83.76,83.41,83.69,1400,26.3300546519991,26.3300546519991,26.2200317397713,26.3080500695535,4453.6177972231,0.0,1.0
2010-12-23,83.76,83.76,83.76,83.76,0,26.3300546519991,26.3300546519991,26.3300546519991,26.3300546519991,0,0.0,1.0
2010-12-27,83.2,83.2,82.56,82.56,300,26.1540179924346,26.1540179924346,25.9528332386466,25.9528332386466,954.346670833522,0.0,1.0
2010-12-28,83.2,83.2,83.2,83.2,0,26.1540179924346,26.1540179924346,26.1540179924346,26.1540179924346,0,0.0,1.0
2010-12-29,85.16,85.16,85.16,85.16,200,26.7701463009102,26.7701463009102,26.7701463009102,26.7701463009102,636.231113889015,0.0,1.0
2010-12-30,84.31,84.361,83.79,83.79,4700,26.5029477997856,26.5189797098531,26.3394851873329,26.3394851873329,14951.4311763918,0.0,1.0
2010-12-31,85.894,86.02,85.62,85.62,1500,27.0008800654108,27.0404883138128,26.9147478426953,26.9147478426953,4771.73335416761,0.0,1.0
2011-01-03,86.79,86.95,86.41,86.41,400,27.2825387207139,27.3328349091609,27.1630852731523,27.1630852731523,1272.46222777803,0.0,1.0
2011-01-04,86.55,86.55,86.55,86.55,100,27.2070944380434,27.2070944380434,27.2070944380434,27.2070944380434,318.115556944508,0.0,1.0
2011-01-05,85.01,85.01,83.47,83.56,2500,26.7229936242412,26.7229936242412,26.2388928104389,26.2671844164403,7952.88892361268,0.0,1.0
2011-01-06,84.5,84.5,84.5,84.5,300,26.5626745235664,26.5626745235664,26.5626745235664,26.5626745235664,954.346670833522,0.0,1.0
2011-01-07,82.84,82.84,82.84,82.84,100,26.0408515684289,26.0408515684289,26.0408515684289,26.0408515684289,318.115556944507,0.0,1.0
2011-01-10,82.528,82.528,80.95,81.18,4500,25.9427740009572,25.9427740009572,25.4467278423988,25.5190286132913,14315.2000625029,0.0,1.0
2011-01-11,83.644,83.644,83.17,83.38,11700,26.293589915375,26.293589915375,26.1445874571008,26.2106012044374,37219.5201625074,0.0,1.0
2011-01-12,86.69,86.72,85.45,85.45,4200,27.2511036029345,27.2605341382684,26.8613081424704,26.8613081424704,13360.8533916693,0.0,1.0
2011-01-13,87.86,88.33,87.79,88.33,700,27.6188944809532,27.7666395345162,27.5968898985076,27.7666395345162,2226.80889861155,0.0,1.0
2011-01-14,88.28,88.28,88.0,88.0,600,27.7509219756265,27.7509219756265,27.6629036458443,27.6629036458443,1908.69334166705,0.0,1.0
2011-01-18,89.74,89.75,89.36,89.36,400,28.2098746952053,28.2130182069832,28.0904212476437,28.0904212476437,1272.46222777803,0.0,1.0
2011-01-19,88.49,90.37,88.49,90.37,2200,27.8169357229632,28.4079159372153,27.8169357229632,28.4079159372153,6998.54225277916,0.0,1.0
2011-01-20,86.768,87.05,85.726,87.05,1200,27.2756229948025,27.3642700269403,26.9480690675414,27.3642700269403,3817.38668333408,0.0,1.0
2011-01-21,88.06,88.06,87.78,87.78,700,27.6817647165119,27.6817647165119,27.5937463867297,27.5937463867297,2226.80889861155,0.0,1.0
2011-01-24,89.78,89.78,89.41,89.41,4500,28.222448742317,28.222448742317,28.1061388065334,28.1061388065334,14315.2000625029,0.0,1.0
2011-01-25,88.5,88.5,88.5,88.5,100,27.8200792347411,27.8200792347411,27.8200792347411,27.8200792347411,318.115556944508,0.0,1.0
2011-01-26,90.53,90.53,89.906,90.46,3500,28.4582121256623,28.4582121256623,28.262056990719,28.4362075432167,11134.0444930578,0.0,1.0
2011-01-27,90.91,90.95,90.14,90.89,800,28.5776655732239,28.5902396203356,28.3356151663228,28.571378549668,2544.92445555606,0.0,1.0
2011-01-28,88.55,89.57,88.55,89.57,1400,27.8357967936308,28.1564349949804,27.8357967936308,28.1564349949804,4453.61779722311,0.0,1.0
2011-01-31,88.9632,88.9632,87.99,88.32,6300,27.9656867002952,27.9656867002952,27.6597601340663,27.7634960227383,20041.2800875039,0.0,1.0
2011-02-01,92.766,92.766,90.98,90.98,2000,29.161101359209,29.161101359209,28.5996701556695,28.5996701556695,6362.31113889015,0.0,1.0
2011-02-02,92.41,92.451,92.41,92.451,200,29.0491923399144,29.062080738204,29.0491923399144,29.062080738204,636.231113889016,0.0,1.0
2011-02-03,92.41,92.41,92.41,92.41,0,29.0491923399144,29.0491923399144,29.0491923399144,29.0491923399144,0,0.0,1.0
2011-02-04,91.94,91.94,91.45,91.57,4600,28.9014472863514,28.9014472863514,28.7474152092325,28.7851373505677,14633.3156194473,0.0,1.0
2011-02-07,93.14,93.14,92.11,92.11,6100,29.2786686997038,29.2786686997038,28.9548869865763,28.9548869865763,19405.048973615,0.0,1.0
2011-02-08,93.14,93.14,93.14,93.14,0,29.2786686997038,29.2786686997038,29.2786686997038,29.2786686997038,0,0.0,1.0
2011-02-09,93.63,93.63,93.39,93.51,700,29.4327007768227,29.4327007768227,29.3572564941522,29.3949786354875,2226.80889861155,0.0,1.0
2011-02-10,92.3401,92.3401,91.07,91.07,1600,29.0272191925866,29.0272191925866,28.6279617616709,28.6279617616709,5089.84891111213,0.0,1.0
2011-02-11,92.55,92.55,90.85,90.85,5100,29.0932015048055,29.0932015048055,28.5588045025563,28.5588045025563,16223.8934041699,0.0,1.0
2011-02-14,92.87,92.87,92.87,92.87,100,29.1937938816995,29.1937938816995,29.1937938816995,29.1937938816995,318.115556944508,0.0,1.0
2011-02-15,92.35,92.35,92.35,92.35,100,29.0303312692468,29.0303312692468,29.0303312692468,29.0303312692468,318.115556944508,0.0,1.0
2011-02-16,92.35,92.35,92.35,92.35,0,29.0303312692468,29.0303312692468,29.0303312692468,29.0303312692468,0,0.0,1.0
2011-02-17,95.36,95.36,94.21,94.21,2000,29.9765283144058,29.9765283144058,29.6150244599431,29.6150244599431,6362.31113889015,0.0,1.0
2011-02-18,95.8699,95.8699,95.54,95.54,400,30.1368159799628,30.1368159799628,30.0331115264087,30.0331115264087,1272.46222777803,0.0,1.0
2011-02-22,90.3301,91.0401,90.33,90.88,1600,28.3953733252213,28.6185626614549,28.3953418901036,28.5682350378901,5089.84891111213,0.0,1.0
2011-02-23,90.83,90.88,90.14,90.14,4700,28.5525174790004,28.5682350378901,28.3356151663228,28.3356151663228,14951.4311763919,0.0,1.0
2011-02-24,90.786,90.94,90.32,90.94,4500,28.5386860271775,28.5870961085577,28.3921983783256,28.5870961085577,14315.2000625028,0.0,1.0
2011-02-25,92.92,92.92,92.92,92.92,700,29.2095114405892,29.2095114405892,29.2095114405892,29.2095114405892,2226.80889861155,0.0,1.0
2011-02-28,94.38,94.38,94.38,94.38,1000,29.668464160168,29.668464160168,29.668464160168,29.668464160168,3181.15556944507,0.0,1.0
2011-03-01,92.33,94.85,92.26,94.7899,6000,29.0240442456909,29.816209213731,29.0020396632454,29.7973167079456,19086.9334166705,0.0,1.0
2011-03-02,92.91,92.91,92.91,92.91,300,29.2063679288113,29.2063679288113,29.2063679288113,29.2063679288113,954.346670833522,0.0,1.0
2011-03-03,92.91,92.91,92.91,92.91,0,29.2063679288113,29.2063679288113,29.2063679288113,29.2063679288113,0,0.0,1.0
2011-03-04,93.27,94.76,93.27,94.56,4400,29.319534352817,29.7879176077296,29.319534352817,29.7250473721708,13997.0845055583,0.0,1.0
2011-03-07,91.45,91.45,91.45,91.45,100,28.7474152092325,28.7474152092325,28.7474152092325,28.7474152092325,318.115556944507,0.0,1.0
2011-03-08,92.49,92.52,90.5,90.5,1200,29.0743404341379,29.0837709694717,28.4487815903285,28.4487815903285,3817.38668333409,0.0,1.0
2011-03-09,92.49,92.49,92.49,92.49,0,29.0743404341379,29.0743404341379,29.0743404341379,29.0743404341379,0,0.0,1.0
2011-03-10,88.39,88.39,88.13,88.17,3800,27.7855006051838,27.7855006051838,27.7037692989575,27.7163433460692,12088.3911638913,0.0,1.0
2011-03-11,87.86,87.87,87.86,87.87,1500,27.6188944809532,27.6220379927311,27.6188944809532,27.6220379927311,4771.73335416761,0.0,1.0
2011-03-14,83.59,83.59,82.84,83.48,1100,26.2766149517741,26.2766149517741,26.0408515684289,26.2420363222168,3499.27112638959,0.0,1.0
2011-03-15,79.5,80.1,75.84,75.91,3700,24.990918634598,25.1795293412742,23.8403933238731,23.8623979063186,11770.2756069468,0.0,1.0
2011-03-16,76.43,80.31,75.44,79.69,4500,24.0258605187713,25.2455430886108,23.7146528527556,25.0506453583788,14315.2000625029,0.0,1.0
2011-03-17,81.3,81.3,80.844,81.3,1100,25.5567507546266,25.5567507546266,25.4134066175527,25.5567507546266,3499.27112638958,0.0,1.0
2011-03-18,83.28,83.28,83.03,83.25,800,26.1791660866581,26.1791660866581,26.1005782922097,26.1697355513243,2544.92445555606,0.0,1.0
2011-03-21,87.33,87.33,86.51,86.57,500,27.4522883567225,27.4522883567225,27.1945203909317,27.2133814615993,1590.57778472254,0.0,1.0
2011-03-22,86.554,86.81,86.554,86.75,3300,27.2083518427546,27.2888257442698,27.2083518427546,27.2699646736022,10497.8133791688,0.0,1.0
2011-03-23,87.21,87.22,87.17,87.17,1100,27.4145662153873,27.4177097271652,27.4019921682755,27.4019921682755,3499.27112638958,0.0,1.0
2011-03-24,88.65,88.65,88.65,88.65,100,27.8672319114102,27.8672319114102,27.8672319114102,27.8672319114102,318.115556944507,0.0,1.0
2011-03-25,87.72,88.67,87.71,87.71,4200,27.574885316062,27.873518934966,27.5717418042841,27.5717418042841,13360.8533916693,0.0,1.0
2011-03-28,87.58,88.36,87.55,88.33,2000,27.5308761511709,27.77607006985,27.5214456158371,27.7666395345162,6362.31113889016,0.0,1.0
2011-03-29,88.23,88.25,87.72,87.72,1300,27.7352044167368,27.7414914402927,27.574885316062,27.574885316062,4135.5022402786,0.0,1.0
2011-03-30,90.19,90.19,89.37,89.37,2000,28.3513327252124,28.3513327252124,28.0935647594216,28.0935647594216,6362.31113889016,0.0,1.0
2011-03-31,89.6,89.66,89.39,89.66,1600,28.1658655303142,28.1847266009818,28.0998517829775,28.1847266009818,5089.84891111212,0.0,1.0
2011-04-01,89.93,89.95,89.32,89.32,1200,28.2696014189861,28.275888442542,28.0778472005319,28.0778472005319,3817.38668333409,0.0,1.0
2011-04-04,91.228,91.7,91.228,91.7,400,28.6776292477623,28.8260030036809,28.6776292477623,28.8260030036809,1272.46222777803,0.0,1.0
2011-04-05,89.9,89.9,89.9,89.9,200,28.2601708836523,28.2601708836523,28.2601708836523,28.2601708836523,636.231113889015,0.0,1.0
2011-04-06,89.9,89.9,89.9,89.9,0,28.2601708836523,28.2601708836523,28.2601708836523,28.2601708836523,0,0.0,1.0
2011-04-07,91.314,92.03,91.02,91.89,16300,28.7046634490525,28.9297388923528,28.6122442027812,28.8857297274617,51852.8357819548,0.0,1.0
2011-04-08,93.04,93.5,93.04,93.5,1400,29.2472335819244,29.3918351237095,29.2472335819244,29.3918351237095,4453.61779722311,0.0,1.0
2011-04-11,93.5,93.5,93.39,93.42,300,29.3918351237095,29.3918351237095,29.3572564941522,29.366687029486,954.346670833524,0.0,1.0
2011-04-12,91.8,91.8,91.8,91.8,400,28.8574381214603,28.8574381214603,28.8574381214603,28.8574381214603,1272.46222777803,0.0,1.0
2011-04-13,92.0,92.0,92.0,92.0,300,28.920308357019,28.920308357019,28.920308357019,28.920308357019,954.346670833523,0.0,1.0
2011-04-14,91.71,91.71,91.626,91.65,3900,28.8291465154588,28.8291465154588,28.8027410165242,28.8102854447912,12406.5067208358,0.0,1.0
2011-04-15,92.1,92.13,91.73,91.73,3500,28.9517434747984,28.9611740101322,28.8354335390147,28.8354335390147,11134.0444930578,0.0,1.0
2011-04-18,88.218,88.218,87.37,87.85,4500,27.7314322026033,27.7314322026033,27.4648624038343,27.6157509691752,14315.2000625028,0.0,1.0
2011-04-19,89.626,89.626,89.08,89.08,700,28.1740386609368,28.1740386609368,28.0024029178615,28.0024029178615,2226.80889861155,0.0,1.0
2011-04-20,89.63,89.63,89.63,89.63,0,28.175296065648,28.175296065648,28.175296065648,28.175296065648,0,0.0,1.0
2011-04-21,95.126,95.31,95.02,95.31,400,29.9029701388021,29.9608107555161,29.8696489139559,29.9608107555161,1272.46222777803,0.0,1.0
2011-04-25,95.366,95.52,95.32,95.32,1300,29.9784144214726,30.0268245028528,29.963954267294,29.963954267294,4135.50224027859,0.0,1.0
2011-04-26,96.8,97.0,95.59,95.59,8200,30.4291940104287,30.4920642459874,30.0488290852983,30.0488290852983,26085.4756694496,0.0,1.0
2011-04-27,99.07,99.07,96.878,97.31,3500,31.1427711840204,31.1427711840204,30.4537134022966,30.5895131111035,11134.0444930578,0.0,1.0
2011-04-28,99.9,99.9,98.98,98.98,1400,31.4036826615891,31.4036826615891,31.1144795780189,31.1144795780189,4453.61779722311,0.0,1.0
2011-04-29,100.87,101.1,100.4807,100.5,7400,31.708603304049,31.7809040749415,31.5862263905339,31.5922933682653,23540.5512138936,0.0,1.0
2011-05-02,100.73,101.87,100.48,101.65,6900,31.6645941391579,32.0229544818427,31.5860063447095,31.9537972227281,21949.973429171,0.0,1.0
2011-05-03,99.144,100.229,98.85,99.83,11000,31.1660331711771,31.5071041990832,31.0736139249058,31.3816780791436,34992.7112638958,0.0,1.0
2011-05-04,97.116,97.34,97.116,97.34,1000,30.5285289826115,30.5989436464373,30.5285289826115,30.5989436464373,3181.15556944508,0.0,1.0
2011-05-05,93.629,95.41,93.0,95.14,5700,29.4323864256449,29.9922458732955,29.2346595348127,29.9073710552912,18132.5867458369,0.0,1.0
2011-05-06,93.76,96.05,93.73,96.04,5300,29.4735664299359,30.1934306270834,29.4641358946021,30.1902871153055,16860.1245180589,0.0,1.0
2011-05-09,94.85,94.85,93.32,94.12,6800,29.816209213731,29.816209213731,29.3352519117067,29.5867328539416,21631.8578722265,0.0,1.0
2011-05-10,96.706,96.71,95.6,95.67,1300,30.3996449997161,30.4009024044273,30.0519725970763,30.0739771795218,4135.5022402786,0.0,1.0
2011-05-11,94.93,94.93,94.93,94.93,300,29.8413573079545,29.8413573079545,29.8413573079545,29.8413573079545,954.346670833523,0.0,1.0
2011-05-12,93.634,93.634,91.27,92.25,1700,29.4339581815339,29.4339581815339,28.6908319972296,28.9988961514674,5407.96446805663,0.0,1.0
2011-05-13,90.406,90.61,89.48,90.61,9500,28.4192325796159,28.4833602198858,28.1281433889789,28.4833602198858,30220.9779097282,0.0,1.0
2011-05-16,90.13,91.82,90.082,90.49,5200,28.3324716545448,28.8637251450162,28.3173827980107,28.4456380785505,16542.0089611144,0.0,1.0
2011-05-17,90.386,90.386,89.16,89.39,1200,28.41294555606,28.41294555606,28.0275510120849,28.0998517829775,3817.38668333409,0.0,1.0
2011-05-18,90.95,90.95,90.95,90.95,100,28.5902396203356,28.5902396203356,28.5902396203356,28.5902396203356,318.115556944508,0.0,1.0
2011-05-19,92.646,92.9,92.646,92.9,1700,29.1233792178737,29.2032244170333,29.1233792178737,29.2032244170333,5407.96446805663,0.0,1.0
2011-05-20,91.13,91.43,91.13,91.43,700,28.6468228323385,28.7411281856766,28.6468228323385,28.7411281856766,2226.80889861155,0.0,1.0
2011-05-23,85.984,86.5,85.5599,86.5,16100,27.0291716714122,27.1913768791537,26.8958553369099,27.1913768791537,51216.6046680657,0.0,1.0
2011-05-24,87.6,87.6,87.29,87.29,300,27.5371631747268,27.5371631747268,27.4397143096108,27.4397143096108,954.346670833523,0.0,1.0
2011-05-25,88.3,88.3,86.81,86.87,15000,27.7572089991824,27.7572089991824,27.2888257442698,27.3076868149374,47717.3335416761,0.0,1.0
2011-05-26,89.86,89.86,89.86,89.86,200,28.2475968365405,28.2475968365405,28.2475968365405,28.2475968365405,636.231113889016,0.0,1.0
2011-05-27,89.86,89.86,89.86,89.86,6700,28.2475968365405,28.2475968365405,28.2475968365405,28.2475968365405,21313.742315282,0.0,1.0
2011-05-31,93.22,93.47,93.22,93.47,400,29.3038167939273,29.3824045883757,29.3038167939273,29.3824045883757,1272.46222777803,0.0,1.0
2011-06-01,91.12,92.7999,91.12,92.6999,17000,28.6436793205606,29.1717578641362,28.6436793205606,29.1403227463568,54079.6446805662,0.0,1.0
2011-06-02,91.114,91.114,89.58,89.58,400,28.6417932134938,28.6417932134938,28.1595785067583,28.1595785067583,1272.46222777803,0.0,1.0
2011-06-03,91.22,91.91,91.03,91.91,700,28.6751144383399,28.8920167510176,28.6153877145591,28.8920167510176,2226.80889861156,0.0,1.0
2011-06-06,90.04,90.04,90.04,90.04,500,28.3041800485434,28.3041800485434,28.3041800485434,28.3041800485434,1590.57778472254,0.0,1.0
2011-06-07,91.5,91.6,91.5,91.6,200,28.7631327681222,28.7945678859015,28.7631327681222,28.7945678859015,636.231113889015,0.0,1.0
2011-06-08,89.03,89.36,89.03,89.12,1500,27.9866853589718,28.0904212476437,27.9866853589718,28.0149769649732,4771.73335416761,0.0,1.0
2011-06-09,90.09,90.2,88.5872,88.67,900,28.3198976074331,28.3544762369904,27.8474906574447,27.873518934966,2863.04001250057,0.0,1.0
2011-06-10,86.25,88.08,85.92,88.08,900,27.1127890847053,27.6880517400678,27.0090531960334,27.6880517400678,2863.04001250057,0.0,1.0
2011-06-13,85.841,86.38,85.84,86.38,600,26.9842194529877,27.1536547378185,26.9839051018099,27.1536547378185,1908.69334166705,0.0,1.0
2011-06-14,89.045,89.186,88.26,88.26,600,27.9914006266387,28.0357241427076,27.7446349520706,27.7446349520706,1908.69334166704,0.0,1.0
2011-06-15,83.3,85.58,83.3,85.58,200,26.185453110214,26.9021737955836,26.185453110214,26.9021737955836,636.231113889014,0.0,1.0
2011-06-16,82.0901,82.78,81.95,82.78,900,25.8051196202014,26.0219904977612,25.7610790201925,26.0219904977612,2863.04001250057,0.0,1.0
2011-06-17,84.69,84.69,84.69,84.69,100,26.6224012473472,26.6224012473472,26.6224012473472,26.6224012473472,318.115556944507,0.0,1.0
2011-06-20,83.95,84.1,83.43,83.43,800,26.3897813757799,26.4369340524489,26.2263187633271,26.2263187633271,2544.92445555606,0.0,1.0
2011-06-21,87.65,87.65,87.65,87.65,100,27.5528807336165,27.5528807336165,27.5528807336165,27.5528807336165,318.115556944507,0.0,1.0
2011-06-22,86.02,87.45,86.02,87.42,9900,27.0404883138128,27.4900104980577,27.0404883138128,27.4805799627239,31493.4401375062,0.0,1.0
2011-06-23,84.2401,84.2401,81.82,82.37,12900,26.4809746524578,26.4809746524578,25.7202133670793,25.8931065148658,41036.9068458415,0.0,1.0
2011-06-24,82.779,84.23,82.779,84.23,900,26.0216761465834,26.4777997055621,26.0216761465834,26.4777997055621,2863.04001250057,0.0,1.0
2011-06-27,84.25,84.25,83.0,83.0,200,26.484086729118,26.484086729118,26.0911477568759,26.0911477568759,636.231113889014,0.0,1.0
2011-06-28,86.25,86.25,86.0,86.0,200,27.1127890847053,27.1127890847053,27.0342012902569,27.0342012902569,636.231113889016,0.0,1.0
2011-06-29,88.76,88.91,88.6,88.91,1700,27.9018105409675,27.9489632176365,27.8515143525205,27.9489632176365,5407.96446805662,0.0,1.0
2011-06-30,92.03,92.03,89.85,89.85,400,28.9297388923528,28.9297388923528,28.2444533247626,28.2444533247626,1272.46222777803,0.0,1.0
2011-07-01,92.97,93.09,91.19,91.54,1000,29.2252289994789,29.2629511408141,28.6656839030061,28.7757068152339,3181.15556944507,0.0,1.0
2011-07-05,92.748,92.79,92.32,92.64,3200,29.1554430380087,29.168645787476,29.020900733913,29.121493110807,10179.6978222242,0.0,1.0
2011-07-06,91.009,91.19,91.009,91.19,700,28.6087863398255,28.6656839030061,28.6087863398255,28.6656839030061,2226.80889861155,0.0,1.0
2011-07-07,93.03,93.03,92.97,92.97,15300,29.2440900701465,29.2440900701465,29.2252289994789,29.2252289994789,48671.6802125097,0.0,1.0
2011-07-08,90.67,90.67,90.67,90.67,100,28.5022212905534,28.5022212905534,28.5022212905534,28.5022212905534,318.115556944508,0.0,1.0
2011-07-11,85.189,85.189,84.98,84.98,300,26.7792624850662,26.7792624850662,26.7135630889073,26.7135630889073,954.346670833523,0.0,1.0
2011-07-12,84.658,85.208,84.658,85.0,2200,26.6123420096578,26.7852351574443,26.6123420096578,26.7198501124632,6998.54225277916,0.0,1.0
2011-07-13,86.594,88.26,86.594,88.26,5400,27.2209258898664,27.7446349520706,27.2209258898664,27.7446349520706,17178.2400750034,0.0,1.0
2011-07-14,85.902,87.656,85.902,87.47,2100,27.0033948748331,27.5547668406832,27.0033948748331,27.4962975216136,6680.42669583467,0.0,1.0
2011-07-15,85.9,85.9,85.9,85.9,0,27.0027661724775,27.0027661724775,27.0027661724775,27.0027661724775,0,0.0,1.0
2011-07-18,82.65,82.65,82.65,82.65,200,25.9811248446481,25.9811248446481,25.9811248446481,25.9811248446481,636.231113889014,0.0,1.0
2011-07-19,85.36,85.692,84.59,84.59,1200,26.8330165364689,26.9373811274964,26.5909661295678,26.5909661295678,3817.3866833341,0.0,1.0
2011-07-20,85.36,85.36,85.36,85.36,0,26.8330165364689,26.8330165364689,26.8330165364689,26.8330165364689,0,0.0,1.0
2011-07-21,91.37,91.6499,89.41,89.41,6600,28.722267115009,28.8102540096734,28.1061388065334,28.1061388065334,20995.6267583375,0.0,1.0
2011-07-22,91.4901,91.56,91.25,91.54,7500,28.760020691462,28.7819938387898,28.6845449736738,28.7757068152339,23858.6667708381,0.0,1.0
2011-07-25,90.64,91.03,90.53,90.53,2400,28.4927907552196,28.6153877145591,28.4582121256623,28.4582121256623,7634.77336666818,0.0,1.0
2011-07-26,91.276,91.276,90.75,91.18,2000,28.6927181042964,28.6927181042964,28.5273693847769,28.6625403912282,6362.31113889015,0.0,1.0
2011-07-27,89.26,90.15,89.26,90.15,700,28.0589861298643,28.3387586781007,28.0589861298643,28.3387586781007,2226.80889861155,0.0,1.0
2011-07-28,86.97,87.56,86.93,87.56,3400,27.3391219327168,27.5245891276151,27.326547885605,27.5245891276151,10815.9289361132,0.0,1.0
2011-07-29,86.36,86.36,85.84,86.09,6200,27.1473677142626,27.1473677142626,26.9839051018099,27.0624928962583,19723.1645305595,0.0,1.0
2011-08-01,84.904,89.04,84.551,89.0,1000,26.689672399395,27.9898288707497,26.5787064336339,27.977254823638,3181.15556944508,0.0,1.0
2011-08-02,84.9,84.9,84.9,84.9,0,26.6884149946839,26.6884149946839,26.6884149946839,26.6884149946839,0,0.0,1.0
2011-08-03,79.49,81.32,79.49,81.32,1400,24.98777512282,25.5630377781825,24.98777512282,25.5630377781825,4453.61779722311,0.0,1.0
2011-08-04,71.31,75.81,71.31,75.81,2600,22.4163824884677,23.8309627885393,22.4163824884677,23.8309627885393,8271.00448055719,0.0,1.0
2011-08-05,72.46,73.0,69.6899,73.0,4300,22.7778863429304,22.947635978939,21.9071021453241,22.947635978939,13678.9689486138,0.0,1.0
2011-08-08,62.04,67.934,62.04,66.81,3200,19.5023470703202,21.3551329122362,19.5023470703202,21.0018021883961,10179.6978222242,0.0,1.0
2011-08-09,68.6,68.6,66.11,66.42,1300,21.5644907966468,21.5644907966468,20.7817563639405,20.8792052290566,4135.5022402786,0.0,1.0
2011-08-10,63.08,66.13,62.43,66.13,2300,19.8292722952256,20.7880433874964,19.6249440296598,20.7880433874964,7316.65780972369,0.0,1.0
2011-08-11,62.75,62.75,62.75,62.75,100,19.7255364065537,19.7255364065537,19.7255364065537,19.7255364065537,318.115556944508,0.0,1.0
2011-08-12,69.16,69.75,68.0,68.0,900,21.7405274562113,21.9259946511095,21.3758800899706,21.3758800899706,2863.04001250056,0.0,1.0
2011-08-15,71.9101,71.9101,70.82,70.82,1700,22.6050246302617,22.6050246302617,22.2623504113488,22.2623504113488,5407.96446805662,0.0,1.0
2011-08-16,70.394,71.57,69.48,69.48,900,22.1284368096087,22.498113794694,21.8411198331052,21.8411198331052,2863.04001250056,0.0,1.0
2011-08-17,70.8,72.26,70.5,72.26,18000,22.2560633877929,22.7150161073717,22.1617580344548,22.7150161073717,57260.8002500113,0.0,1.0
2011-08-18,63.23,65.19,63.23,65.19,700,19.8764249718947,20.4925532803703,19.8764249718947,20.4925532803703,2226.80889861155,0.0,1.0
2011-08-19,63.57,63.57,63.57,63.57,100,19.9833043723446,19.9833043723446,19.9833043723446,19.9833043723446,318.115556944507,0.0,1.0
2011-08-22,62.67,65.66,62.67,65.66,6000,19.7003883123302,20.6402983339334,19.7003883123302,20.6402983339334,19086.9334166705,0.0,1.0
2011-08-23,64.52,64.57,63.62,64.07,7200,20.2819379912486,20.2976555501382,19.9990219312342,20.1404799612414,22904.3201000045,0.0,1.0
2011-08-24,65.59,65.71,65.59,65.62,10200,20.6182937514878,20.656015892823,20.6182937514878,20.6277242868216,32447.7868083398,0.0,1.0
2011-08-25,63.586,64.48,63.586,64.47,5800,19.9883339911893,20.2693639441368,19.9883339911893,20.2662204323589,18450.7023027814,0.0,1.0
2011-08-26,63.59,63.59,63.59,63.59,0,19.9895913959004,19.9895913959004,19.9895913959004,19.9895913959004,0,0.0,1.0
2011-08-29,68.62,68.62,67.99,67.99,1500,21.5707778202027,21.5707778202027,21.3727365781926,21.3727365781926,4771.7333541676,0.0,1.0
2011-08-30,68.62,68.62,68.62,68.62,0,21.5707778202027,21.5707778202027,21.5707778202027,21.5707778202027,0,0.0,1.0
2011-08-31,70.73,70.73,70.73,70.73,100,22.2340588053473,22.2340588053473,22.2340588053473,22.2340588053473,318.115556944508,0.0,1.0
2011-09-01,70.73,70.73,70.73,70.73,0,22.2340588053473,22.2340588053473,22.2340588053473,22.2340588053473,0,0.0,1.0
2011-09-02,70.73,70.73,70.73,70.73,200,22.2340588053473,22.2340588053473,22.2340588053473,22.2340588053473,636.231113889016,0.0,1.0
2011-09-06,61.08,61.08,59.76,59.76,23100,19.2005699396383,19.2005699396383,18.7856263849506,18.7856263849506,73484.6936541811,0.0,1.0
2011-09-07,64.352,64.91,62.9,62.9,6100,20.2291269933792,20.4045349505881,19.7726890832228,19.7726890832228,19405.048973615,0.0,1.0
2011-09-08,64.35,64.35,64.35,64.35,0,20.2284982910236,20.2284982910236,20.2284982910236,20.2284982910236,0,0.0,1.0
2011-09-09,58.01,60.62,57.74,60.62,1400,18.2355118238117,19.0559683978532,18.1506370058074,19.0559683978532,4453.6177972231,0.0,1.0
2011-09-12,57.46,57.46,55.0,55.0,8100,18.0626186760251,18.0626186760251,17.2893147786527,17.2893147786527,25767.3601125052,0.0,1.0
2011-09-13,58.786,58.79,57.62,57.62,9700,18.4794483377796,18.4807057424907,18.1129148644721,18.1129148644721,30857.2090236172,0.0,1.0
2011-09-14,60.25,60.49,58.151,58.57,2300,18.9396584620695,19.01510274474,18.2798353398806,18.4115484833761,7316.65780972368,0.0,1.0
2011-09-15,63.14,63.14,61.4,62.42,7400,19.8481333658933,19.8481333658933,19.3011623165323,19.6218005178818,23540.5512138935,0.0,1.0
2011-09-16,62.76,63.55,62.5501,63.51,5800,19.7286799183317,19.9770173487887,19.6626976061128,19.9644433016769,18450.7023027814,0.0,1.0
2011-09-19,60.3601,60.3601,58.31,58.31,400,18.9742685267446,18.9742685267446,18.3298171771498,18.3298171771498,1272.46222777803,0.0,1.0
2011-09-20,60.03,61.5,60.03,61.34,11900,18.8705012029549,19.3325974343116,18.8705012029549,19.2823012458646,37855.7512763964,0.0,1.0
2011-09-21,56.6901,59.69,56.6901,59.69,10800,17.8205997042418,18.7636218025051,17.8205997042418,18.7636218025051,34356.4801500068,0.0,1.0
2011-09-22,52.59,53.02,52.26,53.02,10700,16.5317284401699,16.6668994466212,16.427992551498,16.6668994466212,34038.3645930623,0.0,1.0
2011-09-23,53.4799,53.73,53.38,53.4,1300,16.8114695532885,16.8900887828547,16.7800658706269,16.7863528941828,4135.5022402786,0.0,1.0
2011-09-26,54.52,55.04,54.52,54.76,800,17.1384262133117,17.3018888257644,17.1384262133117,17.2138704959822,2544.92445555606,0.0,1.0
2011-09-27,59.07,60.95,58.61,59.56,16800,18.568724072273,19.1597042865251,18.4241225304879,18.7227561493919,53443.4135666772,0.0,1.0
2011-09-28,57.95,58.1,56.67,58.01,10000,18.216650753144,18.2638034298131,17.8142812455681,18.2355118238117,31811.5556944508,0.0,1.0
2011-09-29,59.35,60.28,57.82,60.28,4600,18.6567424020552,18.9490889974033,18.1757851000309,18.9490889974033,14633.3156194473,0.0,1.0
2011-09-30,55.37,57.22,55.27,56.63,4300,17.4056247144363,17.9871743933547,17.374189596657,17.8017071984564,13678.9689486139,0.0,1.0
2011-10-03,52.594,55.08,52.594,54.75,16600,16.5329858448811,17.3144628728762,16.5329858448811,17.2107269842042,52807.1824527881,0.0,1.0
2011-10-04,54.07,54.07,49.93,51.13,25400,16.9969681833045,16.9969681833045,15.6955543072387,16.0727757205911,80801.3514639051,0.0,1.0
2011-10-05,55.6,55.75,53.28,54.07,2000,17.4779254853289,17.5250781619979,16.7486307528475,16.9969681833045,6362.31113889014,0.0,1.0
2011-10-06,56.938,56.938,55.85,55.85,200,17.8985273612168,17.8985273612168,17.5565132797773,17.5565132797773,636.231113889016,0.0,1.0
2011-10-07,58.87,59.39,58.861,59.26,1900,18.5058538367142,18.6693164491669,18.5030246761141,18.6284507960538,6044.19558194565,0.0,1.0
2011-10-10,62.22,62.3699,61.5,61.5,6500,19.5589302823231,19.6060515238744,19.3325974343116,19.3325974343116,20677.511201393,0.0,1.0
2011-10-11,61.66,61.67,60.68,60.86,900,19.3828936227586,19.3860371345366,19.0748294685208,19.1314126805237,2863.04001250057,0.0,1.0
2011-10-12,64.54,65.11,64.54,64.84,10400,20.2882250148044,20.4674051861468,20.2882250148044,20.3825303681425,33084.0179222288,0.0,1.0
2011-10-13,63.42,63.42,63.42,63.42,100,19.9361516956755,19.9361516956755,19.9361516956755,19.9361516956755,318.115556944508,0.0,1.0
2011-10-14,64.43,65.43,64.43,65.21,5400,20.2536463852471,20.5679975630408,20.2536463852471,20.4988403039262,17178.2400750034,0.0,1.0
2011-10-17,62.49,62.49,62.49,62.49,500,19.6438051003274,19.6438051003274,19.6438051003274,19.6438051003274,1590.57778472254,0.0,1.0
2011-10-18,62.61,62.61,61.95,61.95,1100,19.6815272416626,19.6815272416626,19.4740554643188,19.4740554643188,3499.27112638959,0.0,1.0
2011-10-19,62.13,62.13,62.13,62.13,100,19.5306386763216,19.5306386763216,19.5306386763216,19.5306386763216,318.115556944508,0.0,1.0
2011-10-20,62.026,62.026,61.77,61.93,600,19.4979461538311,19.4979461538311,19.4174722523159,19.4677684407629,1908.69334166705,0.0,1.0
2011-10-21,65.145,65.145,64.1,64.1,4500,20.4784074773696,20.4784074773696,20.1499104965752,20.1499104965752,14315.2000625028,0.0,1.0
2011-10-24,66.77,66.975,66.0,66.0,5000,20.9892281412843,21.053670132732,20.7471777343832,20.7471777343832,15905.7778472254,0.0,1.0
2011-10-25,65.62,65.71,65.11,65.71,2900,20.6277242868216,20.656015892823,20.4674051861468,20.656015892823,9225.35115139072,0.0,1.0
2011-10-26,66.338,66.338,65.77,65.77,1700,20.8534284324775,20.8534284324775,20.6748769634907,20.6748769634907,5407.96446805662,0.0,1.0
2011-10-27,73.882,74.35,72.75,72.78,1300,23.224893717753,23.3720100689605,22.8690481844906,22.8784787198244,4135.5022402786,0.0,1.0
2011-10-28,72.23,72.23,72.23,72.23,100,22.7055855720379,22.7055855720379,22.7055855720379,22.7055855720379,318.115556944507,0.0,1.0
2011-10-31,66.348,68.85,66.348,68.85,4400,20.8565719442554,21.6430785910952,20.8565719442554,21.6430785910952,13997.0845055583,0.0,1.0
2011-11-01,61.57,62.79,59.94,60.18,16500,19.3546020167572,19.7381104536655,18.8422095969535,18.917653879624,52489.0668958437,0.0,1.0
2011-11-02,62.194,62.45,61.74,61.74,2000,19.5507571517004,19.6312310532156,19.4080417169821,19.4080417169821,6362.31113889017,0.0,1.0
2011-11-03,65.61,65.81,63.08,64.23,5000,20.6245807750437,20.6874510106024,19.8292722952256,20.1907761496884,15905.7778472254,0.0,1.0
2011-11-04,63.806,63.98,63.046,63.98,800,20.0574912503039,20.11218835524,19.8185843551807,20.11218835524,2544.92445555606,0.0,1.0
2011-11-07,63.28,63.28,63.28,63.28,1000,19.8921425307844,19.8921425307844,19.8921425307844,19.8921425307844,3181.15556944507,0.0,1.0
2011-11-08,66.08,66.32,66.08,66.32,300,20.7723258286067,20.8477701112772,20.7723258286067,20.8477701112772,954.346670833523,0.0,1.0
2011-11-09,59.27,61.3504,59.27,61.1017,6900,18.6315943078317,19.2855704981137,18.6315943078317,19.2073913601964,21949.973429171,0.0,1.0
2011-11-10,60.962,61.12,60.44,61.12,2800,19.1634765006586,19.21314398675,18.9993851858503,19.21314398675,8907.23559444622,0.0,1.0
2011-11-11,63.68,63.97,63.0,63.0,700,20.0178830019019,20.109044843462,19.8041242010021,19.8041242010021,2226.80889861155,0.0,1.0
2011-11-14,61.07,62.25,61.07,62.25,4200,19.1974264278603,19.5683608176569,19.1974264278603,19.5683608176569,13360.8533916693,0.0,1.0
2011-11-15,61.292,61.57,60.55,60.95,5200,19.2672123893305,19.3546020167572,19.0339638154076,19.1597042865251,16542.0089611144,0.0,1.0
2011-11-16,58.77,59.7,58.77,59.7,2800,18.4744187189349,18.766765314283,18.4744187189349,18.766765314283,8907.2355944462,0.0,1.0
2011-11-17,57.238,57.43,57.238,57.39,2000,17.9928327145549,18.0531881406913,17.9928327145549,18.0406140935796,6362.31113889016,0.0,1.0
2011-11-18,57.914,58.86,57.914,58.86,900,18.2053341107435,18.5027103249363,18.2053341107435,18.5027103249363,2863.04001250056,0.0,1.0
2011-11-21,54.82,55.07,54.39,55.06,1600,17.2327315666498,17.3113193610982,17.0975605601985,17.3081758493203,5089.84891111212,0.0,1.0
2011-11-22,54.6792,55.19,54.16,54.83,1900,17.1884709208165,17.3490415024335,17.025259789306,17.2358750784277,6044.19558194563,0.0,1.0
2011-11-23,52.094,52.094,51.9,51.95,600,16.3758102559842,16.3758102559842,16.3148261274922,16.3305436863819,1908.69334166705,0.0,1.0
2011-11-25,52.17,52.17,51.49,51.49,200,16.3997009454965,16.3997009454965,16.1859421445968,16.1859421445968,636.231113889017,0.0,1.0
2011-11-28,55.44,55.44,55.43,55.43,300,17.4276292968819,17.4276292968819,17.424485785104,17.424485785104,954.346670833522,0.0,1.0
2011-11-29,56.01,56.15,55.58,55.94,1900,17.6068094682243,17.6508186331154,17.471638461773,17.5848048857787,6044.19558194564,0.0,1.0
2011-11-30,61.56,61.56,60.42,60.58,5300,19.3514585049792,19.3514585049792,18.9930981622944,19.0433943507414,16860.1245180589,0.0,1.0
2011-12-01,60.718,61.23,60.45,61.23,2800,19.086774813277,19.2477226163073,19.0025286976283,19.2477226163073,8907.23559444619,0.0,1.0
2011-12-02,61.81,62.44,61.81,62.44,1600,19.4300462994277,19.6280875414377,19.4300462994277,19.6280875414377,5089.84891111211,0.0,1.0
2011-12-05,61.74,62.96,61.74,62.96,300,19.4080417169821,19.7915501538904,19.4080417169821,19.7915501538904,954.346670833523,0.0,1.0
2011-12-06,61.71,61.71,61.64,61.64,1000,19.3986111816483,19.3986111816483,19.3766065992027,19.3766065992027,3181.15556944508,0.0,1.0
2011-12-07,62.65,62.65,61.4,61.4,500,19.6941012887744,19.6941012887744,19.3011623165323,19.3011623165323,1590.57778472253,0.0,1.0
2011-12-08,58.24,60.79,58.24,60.56,13600,18.3078125947042,19.1094080980781,18.3078125947042,19.0371073271856,43263.7157444531,0.0,1.0
2011-12-09,60.992,61.15,59.42,59.44,2100,19.1729070359924,19.2225745220838,18.6787469845008,18.6850340080566,6680.42669583467,0.0,1.0
2011-12-12,57.07,58.52,57.07,58.52,2500,17.9400217166856,18.3958309244864,17.9400217166856,18.3958309244864,7952.88892361269,0.0,1.0
2011-12-13,55.91,57.83,55.9099,57.83,1000,17.5753743504449,18.1789286118088,17.5753429153271,18.1789286118088,3181.15556944508,0.0,1.0
2011-12-14,54.622,55.59,54.622,55.59,700,17.1704900334467,17.4747819735509,17.1704900334467,17.4747819735509,2226.80889861155,0.0,1.0
2011-12-15,55.49,55.49,55.25,55.25,1100,17.4433468557716,17.4433468557716,17.3679025731011,17.3679025731011,3499.27112638958,0.0,1.0
2011-12-16,55.49,55.49,55.49,55.49,0,17.4433468557716,17.4433468557716,17.4433468557716,17.4433468557716,0,0.0,1.0
2011-12-19,53.97,54.53,53.97,54.53,1300,16.9655330655252,17.1415697250896,16.9655330655252,17.1415697250896,4135.50224027859,0.0,1.0
2011-12-20,57.52,57.556,56.6,56.6,2400,18.0814797466928,18.0927963890933,17.7922766631226,17.7922766631226,7634.77336666816,0.0,1.0
2011-12-21,56.91,56.91,56.21,56.21,900,17.8897255282386,17.8897255282386,17.669679703783,17.669679703783,2863.04001250057,0.0,1.0
2011-12-22,57.83,57.83,57.0,57.0,2900,18.1789286118088,18.1789286118088,17.91801713424,17.91801713424,9225.35115139072,0.0,1.0
2011-12-23,58.47,58.47,58.26,58.26,1100,18.3801133655968,18.3801133655968,18.3140996182601,18.3140996182601,3499.27112638958,0.0,1.0
2011-12-27,58.21,60.19,58.14,58.22,3400,18.2983820593704,18.9207973914019,18.2763774769248,18.3015255711483,10815.9289361133,0.0,1.0
2011-12-28,56.362,56.93,56.35,56.93,2700,17.7174610828077,17.8960125517945,17.7136888686741,17.8960125517945,8589.12003750169,0.0,1.0
2011-12-29,58.18,58.18,56.49,56.51,2500,18.2889515240366,18.2889515240366,17.7576980335653,17.7639850571211,7952.88892361268,0.0,1.0
2011-12-30,58.18,58.18,58.18,58.18,0,18.2889515240366,18.2889515240366,18.2889515240366,18.2889515240366,0,0.0,1.0
2012-01-03,62.22,62.22,61.14,61.14,3200,19.5589302823231,19.5589302823231,19.2194310103059,19.2194310103059,10179.6978222242,0.0,1.0
2012-01-04,61.25,61.25,60.6,60.6,1000,19.2540096398632,19.2540096398632,19.0496813742973,19.0496813742973,3181.15556944508,0.0,1.0
2012-01-05,59.31,59.31,58.6898,58.99,2100,18.6441683549435,18.6441683549435,18.4492077544758,18.5435759780495,6680.42669583464,0.0,1.0
2012-01-06,57.818,59.09,57.818,59.09,3500,18.1751563976753,18.5750110958288,18.1751563976753,18.5750110958288,11134.0444930578,0.0,1.0
2012-01-09,58.22,58.46,57.67,58.46,1300,18.3015255711483,18.3769698538188,18.1286324233618,18.3769698538188,4135.50224027861,0.0,1.0
2012-01-10,60.0601,60.25,59.81,60.24,4000,18.8799631734065,18.9396584620695,18.8013439438403,18.9365149502916,12724.6222777803,0.0,1.0
2012-01-11,59.62,59.62,58.86,58.86,1300,18.7416172200595,18.7416172200595,18.5027103249363,18.5027103249363,4135.5022402786,0.0,1.0
2012-01-12,60.25,60.25,60.15,60.15,200,18.9396584620695,18.9396584620695,18.9082233442901,18.9082233442901,636.231113889016,0.0,1.0
2012-01-13,58.71,58.76,58.47,58.47,10500,18.4555576482672,18.4712752071569,18.3801133655968,18.3801133655968,33402.1334791734,0.0,1.0
2012-01-17,60.3,60.64,60.3,60.64,600,18.9553760209592,19.0622554214091,18.9553760209592,19.0622554214091,1908.69334166705,0.0,1.0
2012-01-18,62.19,62.19,61.61,61.63,1000,19.5494997469893,19.5494997469893,19.3671760638689,19.3734630874248,3181.15556944507,0.0,1.0
2012-01-19,63.6399,63.6399,62.98,62.98,600,20.0052775196723,20.0052775196723,19.7978371774463,19.7978371774463,1908.69334166705,0.0,1.0
2012-01-20,64.251,64.251,63.96,63.96,1700,20.1973775244221,20.1973775244221,20.1059013316841,20.1059013316841,5407.96446805662,0.0,1.0
2012-01-23,65.44,65.44,65.37,65.37,300,20.5711410748187,20.5711410748187,20.5491364923732,20.5491364923732,954.346670833525,0.0,1.0
2012-01-24,64.25,64.25,63.44,63.44,1900,20.1970631732443,20.1970631732443,19.9424387192314,19.9424387192314,6044.19558194563,0.0,1.0
2012-01-25,64.9699,64.97,64.9699,64.97,900,20.4233645861379,20.4233960212557,20.4233645861379,20.4233960212557,2863.04001250057,0.0,1.0
2012-01-26,65.61,66.34,65.61,66.34,700,20.6245807750437,20.8540571348331,20.6245807750437,20.8540571348331,2226.80889861155,0.0,1.0
2012-01-27,65.9299,65.9299,65.4,65.4596,1600,20.7251417168199,20.7251417168199,20.558567027707,20.5773023579035,5089.84891111211,0.0,1.0
2012-01-30,63.66,63.66,63.66,63.66,100,20.011595978346,20.011595978346,20.011595978346,20.011595978346,318.115556944507,0.0,1.0
2012-01-31,64.589,65.18,64.589,65.18,2500,20.3036282225163,20.4894097685924,20.3036282225163,20.4894097685924,7952.8889236127,0.0,1.0
2012-02-01,67.18,67.33,66.7,66.7,600,21.1181121241798,21.1652648008488,20.9672235588388,20.9672235588388,1908.69334166704,0.0,1.0
2012-02-02,67.272,67.352,67.272,67.3,900,21.1470324325368,21.1721805267603,21.1470324325368,21.155834265515,2863.04001250056,0.0,1.0
2012-02-03,69.36,69.36,68.66,68.81,1200,21.80339769177,21.80339769177,21.5833518673144,21.6305045439835,3817.38668333409,0.0,1.0
2012-02-06,68.65,68.65,67.97,67.97,47300,21.5802083555365,21.5802083555365,21.3664495546368,21.3664495546368,150468.658434752,0.0,1.0
2012-02-07,69.48,69.56,68.48,68.85,9700,21.8411198331052,21.8662679273287,21.5267686553115,21.6430785910952,30857.2090236173,0.0,1.0
2012-02-08,69.962,70.24,69.27,69.86,6600,21.9926371008018,22.0800267282284,21.7751060857686,21.9605732806668,20995.6267583375,0.0,1.0
2012-02-09,70.2,70.6,70.2,70.6,600,22.0674526811167,22.1931931522342,22.0674526811167,22.1931931522342,1908.69334166704,0.0,1.0
2012-02-10,67.47,68.03,67.36,67.79,2000,21.2092739657399,21.3853106253044,21.1746953361826,21.3098663426339,6362.31113889016,0.0,1.0
2012-02-13,69.34,69.37,69.04,69.35,900,21.7971106682141,21.8065412035479,21.702805314876,21.800254179992,2863.04001250057,0.0,1.0
2012-02-14,67.49,68.101,67.49,68.101,600,21.2155609892958,21.4076295589277,21.2155609892958,21.4076295589277,1908.69334166704,0.0,1.0
2012-02-15,68.6175,68.6175,68.6175,68.6175,400,21.5699919422582,21.5699919422582,21.5699919422582,21.5699919422582,1272.46222777803,0.0,1.0
2012-02-16,69.83,69.83,69.83,69.83,100,21.951142745333,21.951142745333,21.951142745333,21.951142745333,318.115556944508,0.0,1.0
2012-02-17,70.6901,70.8201,70.31,70.31,5300,22.2215161933534,22.2623818464665,22.102031310674,22.102031310674,16860.1245180589,0.0,1.0
2012-02-21,71.42,71.42,71.42,71.42,200,22.450961118025,22.450961118025,22.450961118025,22.450961118025,636.231113889015,0.0,1.0
2012-02-22,70.35,70.59,70.35,70.5,800,22.1146053577857,22.1900496404562,22.1146053577857,22.1617580344548,2544.92445555606,0.0,1.0
2012-02-23,70.35,70.35,70.35,70.35,0,22.1146053577857,22.1146053577857,22.1146053577857,22.1146053577857,0,0.0,1.0
2012-02-24,72.38,72.62,72.21,72.62,10200,22.7527382487069,22.8281825313774,22.699298548482,22.8281825313774,32447.7868083398,0.0,1.0
2012-02-27,71.69,71.85,71.69,71.85,1700,22.5358359360293,22.5861321244763,22.5358359360293,22.5861321244763,5407.96446805662,0.0,1.0
2012-02-28,71.69,71.69,71.69,71.69,0,22.5358359360293,22.5358359360293,22.5358359360293,22.5358359360293,0,0.0,1.0
2012-02-29,71.69,71.69,71.69,71.69,0,22.5358359360293,22.5358359360293,22.5358359360293,22.5358359360293,0,0.0,1.0
2012-03-01,72.689,72.689,72.689,72.689,200,22.8498727626452,22.8498727626452,22.8498727626452,22.8498727626452,636.231113889014,0.0,1.0
2012-03-02,71.4,71.4,71.4,71.4,200,22.4446740944691,22.4446740944691,22.4446740944691,22.4446740944691,636.231113889015,0.0,1.0
2012-03-05,70.55,70.63,70.4,70.4,7300,22.1774755933445,22.202623687568,22.1303229166754,22.1303229166754,23222.435656949,0.0,1.0
2012-03-06,66.114,67.2,65.92,67.18,2600,20.7830137686517,21.1243991477356,20.7220296401597,21.1181121241798,8271.00448055719,0.0,1.0
2012-03-07,67.7005,67.78,67.7005,67.7799,700,21.2817319122214,21.306722830856,21.2817319122214,21.3066913957382,2226.80889861155,0.0,1.0
2012-03-08,70.63,70.63,70.12,70.12,1400,22.202623687568,22.202623687568,22.0423045868932,22.0423045868932,4453.6177972231,0.0,1.0
2012-03-09,70.0491,70.0491,69.9,69.9,400,22.0200170883876,22.0200170883876,21.9731473277786,21.9731473277786,1272.46222777803,0.0,1.0
2012-03-12,70.05,70.05,70.05,70.05,0,22.0203000044476,22.0203000044476,22.0203000044476,22.0203000044476,0,0.0,1.0
2012-03-13,71.47,71.47,71.47,71.47,1700,22.4666786769147,22.4666786769147,22.4666786769147,22.4666786769147,5407.96446805662,0.0,1.0
2012-03-14,70.64,71.18,70.64,71.08,1700,22.2057671993459,22.3755168353545,22.2057671993459,22.3440817175751,5407.96446805663,0.0,1.0
2012-03-15,72.08,72.08,71.9706,71.9706,200,22.6584328953688,22.6584328953688,22.6240428765182,22.6240428765182,636.231113889015,0.0,1.0
2012-03-16,72.08,72.08,72.08,72.08,0,22.6584328953688,22.6584328953688,22.6584328953688,22.6584328953688,0,0.0,1.0
2012-03-19,73.747,74.03,72.73,72.73,3800,23.1824563087509,23.2714176920665,22.8627611609347,22.8627611609347,12088.3911638913,0.0,1.0
2012-03-20,73.75,73.75,73.75,73.75,0,23.1833993622843,23.1833993622843,23.1833993622843,23.1833993622843,0,0.0,1.0
2012-03-21,71.37,71.37,71.37,71.37,200,22.4352435591353,22.4352435591353,22.4352435591353,22.4352435591353,636.231113889015,0.0,1.0
2012-03-22,70.0012,70.14,70.0012,70.14,5200,22.0049596669713,22.0485916104491,22.0049596669713,22.0485916104491,16542.0089611144,0.0,1.0
2012-03-23,70.0,70.0,70.0,70.0,0,22.0045824455579,22.0045824455579,22.0045824455579,22.0045824455579,0,0.0,1.0
2012-03-26,72.88,72.93,72.88,72.93,1800,22.9099138376038,22.9256313964934,22.9099138376038,22.9256313964934,5726.08002500113,0.0,1.0
2012-03-27,72.4,72.4,72.4,72.4,400,22.7590252722628,22.7590252722628,22.7590252722628,22.7590252722628,1272.46222777803,0.0,1.0
2012-03-28,70.84,70.85,70.84,70.85,300,22.2686374349046,22.2717809466826,22.2686374349046,22.2717809466826,954.346670833524,0.0,1.0
2012-03-29,70.84,70.84,70.84,70.84,0,22.2686374349046,22.2686374349046,22.2686374349046,22.2686374349046,0,0.0,1.0
2012-03-30,70.84,70.84,70.84,70.84,0,22.2686374349046,22.2686374349046,22.2686374349046,22.2686374349046,0,0.0,1.0
2012-04-02,71.78,71.78,71.78,71.78,700,22.5641275420307,22.5641275420307,22.5641275420307,22.5641275420307,2226.80889861155,0.0,1.0
2012-04-03,69.95,71.2512,69.95,71.2512,1000,21.9888648866683,22.3978986392134,21.9888648866683,22.3978986392134,3181.15556944507,0.0,1.0
2012-04-04,67.212,67.7,67.13,67.7,500,21.1281713618692,21.2815747366325,21.1023945652901,21.2815747366325,1590.57778472253,0.0,1.0
2012-04-05,66.684,67.118,66.684,66.69,2000,20.9621939399941,21.0986223511565,20.9621939399941,20.9640800470608,6362.31113889015,0.0,1.0
2012-04-09,66.094,66.094,65.36,65.36,600,20.7767267450958,20.7767267450958,20.5459929805952,20.5459929805952,1908.69334166705,0.0,1.0
2012-04-10,63.384,65.58,63.32,65.45,3500,19.9248350532749,20.6151502397099,19.9047165778961,20.5742845865967,11134.0444930578,0.0,1.0
2012-04-11,64.79,65.48,64.68,65.48,2900,20.3668128092528,20.5837151219305,20.3322341796955,20.5837151219305,9225.35115139074,0.0,1.0
2012-04-12,67.334,67.334,66.4,66.4,2900,21.16652220556,21.16652220556,20.8729182055007,20.8729182055007,9225.35115139071,0.0,1.0
2012-04-13,64.67,65.96,64.67,65.96,200,20.3290906679176,20.7346036872715,20.3290906679176,20.7346036872715,636.231113889015,0.0,1.0
2012-04-16,65.49,65.61,65.18,65.61,400,20.5868586337084,20.6245807750437,20.4894097685924,20.6245807750437,1272.46222777803,0.0,1.0
2012-04-17,67.741,67.741,66.76,66.76,1300,21.294463134922,21.294463134922,20.9860846295064,20.9860846295064,4135.5022402786,0.0,1.0
2012-04-18,66.8,66.8,66.58,66.58,200,20.9986586766182,20.9986586766182,20.9295014175035,20.9295014175035,636.231113889014,0.0,1.0
2012-04-19,66.8,66.8,66.8,66.8,0,20.9986586766182,20.9986586766182,20.9986586766182,20.9986586766182,0,0.0,1.0
2012-04-20,67.22,67.22,67.09,67.09,500,21.1306861712915,21.1306861712915,21.0898205181783,21.0898205181783,1590.57778472254,0.0,1.0
2012-04-23,64.6,64.78,64.325,64.78,2000,20.307086085472,20.3636692974749,20.2206395115788,20.3636692974749,6362.31113889017,0.0,1.0
2012-04-24,64.6,64.6,64.6,64.6,0,20.307086085472,20.307086085472,20.307086085472,20.307086085472,0,0.0,1.0
2012-04-25,64.6,64.6,64.6,64.6,0,20.307086085472,20.307086085472,20.307086085472,20.307086085472,0,0.0,1.0
2012-04-26,68.3313,68.3313,67.3054,67.3054,3900,21.4800246351736,21.4800246351736,21.1575317618751,21.1575317618751,12406.5067208358,0.0,1.0
2012-04-27,68.62,68.68,68.14,68.68,900,21.5707778202027,21.5896388908703,21.4198892548617,21.5896388908703,2863.04001250056,0.0,1.0
2012-04-30,67.57,68.25,67.57,68.25,1000,21.2407090835193,21.454467884419,21.2407090835193,21.454467884419,3181.15556944507,0.0,1.0
2012-05-01,68.92,69.0,68.68,69.0,1600,21.6650831735408,21.6902312677643,21.5896388908703,21.6902312677643,5089.84891111211,0.0,1.0
2012-05-02,67.63,67.6588,67.236,67.236,900,21.2595701541869,21.2686234681074,21.1357157901362,21.1357157901362,2863.04001250057,0.0,1.0
2012-05-03,66.36,67.31,66.36,67.26,3600,20.8603441583889,21.1589777772929,20.8603441583889,21.1432602184033,11452.1600500023,0.0,1.0
2012-05-04,64.48,65.08,64.38,65.08,1800,20.2693639441368,20.457974650813,20.2379288263574,20.457974650813,5726.08002500114,0.0,1.0
2012-05-07,64.59,64.59,64.34,64.35,2200,20.3039425736941,20.3039425736941,20.2253547792457,20.2284982910236,6998.54225277917,0.0,1.0
2012-05-08,64.59,64.59,64.59,64.59,0,20.3039425736941,20.3039425736941,20.3039425736941,20.3039425736941,0,0.0,1.0
2012-05-09,60.76,60.98,60.76,60.98,200,19.0999775627443,19.1691348218589,19.0999775627443,19.1691348218589,636.231113889015,0.0,1.0
2012-05-10,62.394,63.04,62.381,63.0,2900,19.6136273872592,19.8166982481139,19.6095408219479,19.8041242010021,9225.35115139071,0.0,1.0
2012-05-11,62.39,62.39,62.39,62.39,0,19.612369982548,19.612369982548,19.612369982548,19.612369982548,0,0.0,1.0
2012-05-14,59.81,59.81,59.3,59.38,1700,18.8013439438403,18.8013439438403,18.6410248431655,18.666172937389,5407.96446805663,0.0,1.0
2012-05-15,58.972,58.972,58.64,58.64,300,18.5379176568492,18.5379176568492,18.4335530658217,18.4335530658217,954.346670833522,0.0,1.0
2012-05-16,57.252,58.4,57.23,58.4,2000,17.9972336310441,18.3581087831512,17.9903179051326,18.3581087831512,6362.31113889013,0.0,1.0
2012-05-17,55.26,55.71,55.26,55.7,1300,17.371046084879,17.5125041148862,17.371046084879,17.5093606031083,4135.50224027861,0.0,1.0
2012-05-18,54.42,55.29,54.42,55.29,3000,17.1069910955323,17.3804766202128,17.1069910955323,17.3804766202128,9543.46670833525,0.0,1.0
2012-05-21,56.72,56.72,55.75,56.08,1500,17.8299988044578,17.8299988044578,17.5250781619979,17.6288140506699,4771.73335416762,0.0,1.0
2012-05-22,56.69,57.55,56.69,57.058,1400,17.820568269124,18.0909102820266,17.820568269124,17.9362495025521,4453.61779722311,0.0,1.0
2012-05-23,55.0999,55.0999,53.72,53.72,1000,17.3207184613143,17.3207184613143,16.8869452710768,16.8869452710768,3181.15556944507,0.0,1.0
2012-05-24,54.94,55.58,54.85,54.85,1400,17.2704537079851,17.471638461773,17.2421621019836,17.2421621019836,4453.61779722309,0.0,1.0
2012-05-25,54.83,54.905,54.465,54.465,3400,17.2358750784277,17.2594514167623,17.1211368985331,17.1211368985331,10815.9289361133,0.0,1.0
2012-05-29,55.11,56.1,54.89,55.64,2400,17.32389340821,17.6351010742257,17.2547361490954,17.4904995324406,7634.77336666817,0.0,1.0
2012-05-30,53.0,53.4,53.0,53.297,2500,16.6606124230653,16.7863528941828,16.6606124230653,16.75397472287,7952.88892361269,0.0,1.0
2012-05-31,52.92,52.92,52.92,52.92,200,16.6354643288418,16.6354643288418,16.6354643288418,16.6354643288418,636.231113889015,0.0,1.0
2012-06-01,51.0808,51.659,51.0808,51.6,1400,16.0573096426437,16.239067493644,16.0573096426437,16.2205207741541,4453.6177972231,0.0,1.0
2012-06-04,51.3,51.6271,51.3,51.6271,1000,16.126215420816,16.2290396910724,16.126215420816,16.2290396910724,3181.15556944508,0.0,1.0
2012-06-05,51.3,51.3,51.3,51.3,0,16.126215420816,16.126215420816,16.126215420816,16.126215420816,0,0.0,1.0
2012-06-06,54.98,55.3799,53.5,53.5,16700,17.2830277550968,17.4087367910965,16.8177880119621,16.8177880119621,53125.2980097328,0.0,1.0
2012-06-07,56.0,57.01,56.0,56.91,1000,17.6036659564464,17.921160646018,17.6036659564464,17.8897255282386,3181.15556944507,0.0,1.0
2012-06-08,54.22,54.2201,53.88,53.88,2100,17.0441208599736,17.0441522950914,16.9372414595237,16.9372414595237,6680.42669583466,0.0,1.0
2012-06-11,54.11,55.85,54.11,55.85,3800,17.0095422304163,17.5565132797773,17.0095422304163,17.5565132797773,12088.3911638913,0.0,1.0
2012-06-12,55.5288,55.5288,54.91,54.91,4900,17.45554368147,17.45554368147,17.2610231726512,17.2610231726512,15587.6622902808,0.0,1.0
2012-06-13,55.88,55.88,54.9,54.9,2500,17.5659438151111,17.5659438151111,17.2578796608733,17.2578796608733,7952.8889236127,0.0,1.0
2012-06-14,55.53,55.62,55.26,55.26,3500,17.4559209028833,17.4842125088848,17.371046084879,17.371046084879,11134.0444930578,0.0,1.0
2012-06-15,57.25,57.25,57.25,57.25,100,17.9966049286885,17.9966049286885,17.9966049286885,17.9966049286885,318.115556944507,0.0,1.0
2012-06-18,56.66,56.83,56.31,56.83,2600,17.8111377337902,17.8645774340151,17.7011148215624,17.8645774340151,8271.00448055719,0.0,1.0
2012-06-19,59.17,59.57,58.25,58.25,6100,18.6001591900523,18.7258996611698,18.3109561064821,18.3109561064821,19405.048973615,0.0,1.0
2012-06-20,59.1,59.1,59.1,59.1,1000,18.5781546076068,18.5781546076068,18.5781546076068,18.5781546076068,3181.15556944507,0.0,1.0
2012-06-21,58.35,59.48,58.35,59.26,13900,18.3423912242615,18.6976080551684,18.3423912242615,18.6284507960538,44218.0624152866,0.0,1.0
2012-06-22,57.09,57.09,57.09,57.09,400,17.9463087402415,17.9463087402415,17.9463087402415,17.9463087402415,1272.46222777803,0.0,1.0
2012-06-25,57.09,57.09,57.09,57.09,0,17.9463087402415,17.9463087402415,17.9463087402415,17.9463087402415,0,0.0,1.0
2012-06-26,55.57,55.57,55.25,55.51,300,17.4684949499951,17.4684949499951,17.3679025731011,17.4496338793275,954.346670833521,0.0,1.0
2012-06-27,56.39,56.59,56.39,56.53,5600,17.7262629157859,17.7891331513446,17.7262629157859,17.770272080677,17814.4711888924,0.0,1.0
2012-06-28,56.39,56.39,56.39,56.39,0,17.7262629157859,17.7262629157859,17.7262629157859,17.7262629157859,0,0.0,1.0
2012-06-29,60.85,60.85,60.85,60.85,200,19.1282691687457,19.1282691687457,19.1282691687457,19.1282691687457,636.231113889016,0.0,1.0
2012-07-02,61.2968,61.55,61.2,61.2,1700,19.2687212749839,19.3483149932013,19.2382920809735,19.2382920809735,5407.96446805664,0.0,1.0
2012-07-03,62.68,62.92,62.68,62.92,600,19.7035318241082,19.7789761067787,19.7035318241082,19.7789761067787,1908.69334166704,0.0,1.0
2012-07-05,60.878,60.98,60.878,60.98,700,19.137071001724,19.1691348218589,19.137071001724,19.1691348218589,2226.80889861155,0.0,1.0
2012-07-06,59.228,59.93,59.228,59.93,2000,18.6183915583644,18.8390660851755,18.6183915583644,18.8390660851755,6362.31113889014,0.0,1.0
2012-07-09,59.32,59.32,58.8099,58.85,700,18.6473118667214,18.6473118667214,18.4869613309288,18.4995668131584,2226.80889861155,0.0,1.0
2012-07-10,58.65,58.65,58.65,58.65,100,18.4366965775996,18.4366965775996,18.4366965775996,18.4366965775996,318.115556944508,0.0,1.0
2012-07-11,58.72,59.17,58.72,58.92,6100,18.4587011600452,18.6001591900523,18.4587011600452,18.5215713956039,19405.0489736149,0.0,1.0
2012-07-12,57.66,57.79,57.2089,57.2089,1000,18.1254889115839,18.1663545646971,17.9836850952811,17.9836850952811,3181.15556944507,0.0,1.0
2012-07-13,59.13,59.131,59.13,59.13,800,18.5875851429406,18.5878994941184,18.5875851429406,18.5875851429406,2544.92445555606,0.0,1.0
2012-07-16,59.59,59.62,59.4017,59.4017,1300,18.7321866847257,18.7416172200595,18.6729943579471,18.6729943579471,4135.5022402786,0.0,1.0
2012-07-17,58.54,58.6711,58.26,58.6711,1600,18.4021179480423,18.4433293874511,18.3140996182601,18.4433293874511,5089.84891111213,0.0,1.0
2012-07-18,60.42,60.42,60.42,60.42,300,18.9930981622944,18.9930981622944,18.9930981622944,18.9930981622944,954.346670833525,0.0,1.0
2012-07-19,60.42,60.42,60.42,60.42,0,18.9930981622944,18.9930981622944,18.9930981622944,18.9930981622944,0,0.0,1.0
2012-07-20,58.91,59.16,58.9,59.03,3700,18.518427883826,18.5970156782744,18.515284372048,18.5561500251612,11770.2756069468,0.0,1.0
2012-07-23,55.58,55.71,55.58,55.71,2800,17.471638461773,17.5125041148862,17.471638461773,17.5125041148862,8907.23559444621,0.0,1.0
2012-07-24,54.6,54.97,54.6,54.8111,500,17.1635743075352,17.2798842433189,17.1635743075352,17.2299338411674,1590.57778472254,0.0,1.0
2012-07-25,55.72,55.72,55.67,55.67,2600,17.5156476266641,17.5156476266641,17.4999300677744,17.4999300677744,8271.00448055721,0.0,1.0
2012-07-26,58.8,58.99,58.693,58.99,8200,18.4838492542687,18.5435759780495,18.4502136782448,18.5435759780495,26085.4756694496,0.0,1.0
2012-07-27,61.64,61.64,60.4,60.4,2300,19.3766065992027,19.3766065992027,18.9868111387386,18.9868111387386,7316.65780972369,0.0,1.0
2012-07-30,61.61,61.98,61.5,61.98,2700,19.3671760638689,19.4834859996526,19.3325974343116,19.4834859996526,8589.12003750172,0.0,1.0
2012-07-31,61.09,61.75,61.07,61.48,8100,19.2037134514162,19.41118522876,19.1974264278603,19.3263104107557,25767.3601125051,0.0,1.0
2012-08-01,61.09,61.09,61.09,61.09,0,19.2037134514162,19.2037134514162,19.2037134514162,19.2037134514162,0,0.0,1.0
2012-08-02,58.46,59.5,58.46,59.36,13400,18.3769698538188,18.7038950787243,18.3769698538188,18.6598859138331,42627.4846305641,0.0,1.0
2012-08-03,63.0,63.5,62.05,62.05,24600,19.8041242010021,19.961299789899,19.5054905820982,19.5054905820982,78256.4270083491,0.0,1.0
2012-08-06,64.4,64.4,63.54,63.54,1700,20.2442158499133,20.2442158499133,19.9738738370107,19.9738738370107,5407.96446805663,0.0,1.0
2012-08-07,64.4,64.4,64.4,64.4,0,20.2442158499133,20.2442158499133,20.2442158499133,20.2442158499133,0,0.0,1.0
2012-08-08,64.4,64.4,64.4,64.4,0,20.2442158499133,20.2442158499133,20.2442158499133,20.2442158499133,0,0.0,1.0
2012-08-09,64.4,64.4,64.4,64.4,0,20.2442158499133,20.2442158499133,20.2442158499133,20.2442158499133,0,0.0,1.0
2012-08-10,64.67,64.67,63.9201,63.9201,1600,20.3290906679176,20.3290906679176,20.0933587196901,20.0933587196901,5089.84891111212,0.0,1.0
2012-08-13,64.67,64.67,64.67,64.67,0,20.3290906679176,20.3290906679176,20.3290906679176,20.3290906679176,0,0.0,1.0
2012-08-14,65.17,65.17,65.17,65.17,200,20.4862662568144,20.4862662568144,20.4862662568144,20.4862662568144,636.231113889017,0.0,1.0
2012-08-15,65.17,65.17,65.17,65.17,0,20.4862662568144,20.4862662568144,20.4862662568144,20.4862662568144,0,0.0,1.0
2012-08-16,66.11,66.31,65.76,65.79,3100,20.7817563639405,20.8446265994993,20.6717334517127,20.6811639870465,9861.58226527974,0.0,1.0
2012-08-17,66.11,66.11,66.11,66.11,0,20.7817563639405,20.7817563639405,20.7817563639405,20.7817563639405,0,0.0,1.0
2012-08-20,66.11,66.11,66.11,66.11,0,20.7817563639405,20.7817563639405,20.7817563639405,20.7817563639405,0,0.0,1.0
2012-08-21,67.84,67.84,67.13,67.13,500,21.3255839015236,21.3255839015236,21.1023945652901,21.1023945652901,1590.57778472254,0.0,1.0
2012-08-22,65.8089,65.8089,65.8089,65.8089,200,20.6871052243068,20.6871052243068,20.6871052243068,20.6871052243068,636.231113889016,0.0,1.0
2012-08-23,65.78,66.17,65.78,66.17,1800,20.6780204752686,20.8006174346081,20.6780204752686,20.8006174346081,5726.08002500114,0.0,1.0
2012-08-24,65.75,65.8,65.0891,65.1601,9800,20.6685899399348,20.6843074988245,20.4608352465309,20.4831541801543,31175.3245805617,0.0,1.0
2012-08-27,65.75,65.75,65.75,65.75,0,20.6685899399348,20.6685899399348,20.6685899399348,20.6685899399348,0,0.0,1.0
2012-08-28,65.82,65.82,65.72,65.81,2000,20.6905945223803,20.6905945223803,20.659159404601,20.6874510106024,6362.31113889016,0.0,1.0
2012-08-29,65.7992,65.7992,65.7992,65.7992,200,20.6840560178822,20.6840560178822,20.6840560178822,20.6840560178822,636.231113889016,0.0,1.0
2012-08-30,65.8,65.8,65.8,65.8,0,20.6843074988245,20.6843074988245,20.6843074988245,20.6843074988245,0,0.0,1.0
2012-08-31,65.8,65.8,65.8,65.8,0,20.6843074988245,20.6843074988245,20.6843074988245,20.6843074988245,0,0.0,1.0
2012-09-04,64.004,64.02,63.958,63.958,1300,20.119732783507,20.1247624023517,20.1052726293285,20.1052726293285,4135.5022402786,0.0,1.0
2012-09-05,63.4817,63.4817,63.4817,63.4817,600,19.9555471633454,19.9555471633454,19.9555471633454,19.9555471633454,1908.69334166704,0.0,1.0
2012-09-06,66.6992,66.6992,66.6992,66.6992,700,20.9669720778966,20.9669720778966,20.9669720778966,20.9669720778966,2226.80889861155,0.0,1.0
2012-09-07,66.7,66.7,66.7,66.7,0,20.9672235588388,20.9672235588388,20.9672235588388,20.9672235588388,0,0.0,1.0
2012-09-10,68.04,68.1885,68.04,68.1885,300,21.3884541370823,21.4351352869847,21.3884541370823,21.4351352869847,954.346670833524,0.0,1.0
2012-09-11,69.2,69.2,69.2,69.2,300,21.753101503323,21.753101503323,21.753101503323,21.753101503323,954.346670833523,0.0,1.0
2012-09-12,69.88,70.34,69.796,70.22,3600,21.9668603042227,22.1114618460078,21.940454805288,22.0737397046726,11452.1600500023,0.0,1.0
2012-09-13,72.26,72.7883,69.55,69.72,46300,22.7150161073717,22.8810878346001,21.8631244155508,21.9165641157757,147287.502865307,0.0,1.0
2012-09-14,73.65,73.96,73.45,73.96,4400,23.1519642445049,23.2494131096209,23.0890940089462,23.2494131096209,13997.0845055583,0.0,1.0
2012-09-17,72.75,73.43,72.5,73.4,44700,22.8690481844906,23.0828069853903,22.7904603900422,23.0733764500565,142197.653954195,0.0,1.0
2012-09-18,72.2148,72.2148,72.2148,72.2148,300,22.7008074341354,22.7008074341354,22.7008074341354,22.7008074341354,954.346670833523,0.0,1.0
2012-09-19,72.7301,72.92,72.55,72.55,1600,22.8627925960525,22.9224878847155,22.8061779489318,22.8061779489318,5089.84891111212,0.0,1.0
2012-09-20,71.48,71.526,71.17,71.17,600,22.4698221886926,22.4842823428711,22.3723733235766,22.3723733235766,1908.69334166705,0.0,1.0
2012-09-21,72.452,72.87,72.452,72.87,700,22.7753715335081,22.9067703258258,22.7753715335081,22.9067703258258,2226.80889861155,0.0,1.0
2012-09-24,71.701,71.701,70.91,70.93,1000,22.539293798985,22.539293798985,22.2906420173502,22.2969290409061,3181.15556944508,0.0,1.0
2012-09-25,70.55,72.096,70.55,72.08,1100,22.1774755933445,22.6634625142135,22.1774755933445,22.6584328953688,3499.27112638958,0.0,1.0
2012-09-26,68.79,69.31,68.79,69.31,4000,21.6242175204276,21.7876801328803,21.6242175204276,21.7876801328803,12724.6222777803,0.0,1.0
2012-09-27,68.79,68.79,68.79,68.79,0,21.6242175204276,21.6242175204276,21.6242175204276,21.6242175204276,0,0.0,1.0
2012-09-28,68.33,68.33,68.33,68.33,1500,21.4796159786425,21.4796159786425,21.4796159786425,21.4796159786425,4771.73335416761,0.0,1.0
2012-10-01,68.87,69.92,68.76,69.4,44200,21.6493656146511,21.9794343513345,21.6147869850938,21.8159717388817,140607.076169472,0.0,1.0
2012-10-02,69.3312,69.3312,69.3312,69.3312,200,21.7943443778495,21.7943443778495,21.7943443778495,21.7943443778495,636.231113889016,0.0,1.0
2012-10-03,69.0917,69.0917,69.0917,69.0917,200,21.7190572707679,21.7190572707679,21.7190572707679,21.7190572707679,636.231113889016,0.0,1.0
2012-10-04,69.09,69.09,69.09,69.09,0,21.7185228737657,21.7185228737657,21.7185228737657,21.7185228737657,0,0.0,1.0
2012-10-05,69.09,69.09,69.09,69.09,0,21.7185228737657,21.7185228737657,21.7185228737657,21.7185228737657,0,0.0,1.0
2012-10-08,69.09,69.09,69.09,69.09,0,21.7185228737657,21.7185228737657,21.7185228737657,21.7185228737657,0,0.0,1.0
2012-10-09,69.09,69.09,69.09,69.09,0,21.7185228737657,21.7185228737657,21.7185228737657,21.7185228737657,0,0.0,1.0
2012-10-10,69.09,69.09,69.09,69.09,0,21.7185228737657,21.7185228737657,21.7185228737657,21.7185228737657,0,0.0,1.0
2012-10-11,68.82,68.82,68.82,68.82,200,21.6336480557614,21.6336480557614,21.6336480557614,21.6336480557614,636.231113889015,0.0,1.0
2012-10-12,68.451,68.7601,68.41,68.73,6000,21.5176524711555,21.6148184202116,21.504764072866,21.60535644976,19086.9334166705,0.0,1.0
2012-10-15,69.49,69.49,68.49,68.6,20600,21.8442633448832,21.8442633448832,21.5299121670895,21.5644907966468,65531.8047305685,0.0,1.0
2012-10-16,69.49,69.49,69.49,69.49,0,21.8442633448832,21.8442633448832,21.8442633448832,21.8442633448832,0,0.0,1.0
2012-10-17,73.0,73.0,72.73,72.73,200,22.947635978939,22.947635978939,22.8627611609347,22.8627611609347,636.231113889015,0.0,1.0
2012-10-18,73.0,73.0,73.0,73.0,0,22.947635978939,22.947635978939,22.947635978939,22.947635978939,0,0.0,1.0
2012-10-19,71.4317,71.4317,71.4317,71.4317,200,22.4546390268052,22.4546390268052,22.4546390268052,22.4546390268052,636.231113889014,0.0,1.0
2012-10-22,71.03,71.552,71.03,71.552,400,22.3283641586854,22.4924554734937,22.3283641586854,22.4924554734937,1272.46222777803,0.0,1.0
2012-10-23,68.6299,68.78,68.04,68.78,800,21.5738898968628,21.6210740086497,21.3884541370823,21.6210740086497,2544.92445555606,0.0,1.0
2012-10-24,68.63,68.63,68.63,68.63,0,21.5739213319806,21.5739213319806,21.5739213319806,21.5739213319806,0,0.0,1.0
2012-10-25,69.46,69.46,69.41,69.41,2000,21.8348328095494,21.8348328095494,21.8191152506597,21.8191152506597,6362.31113889014,0.0,1.0
2012-10-26,69.1,69.1,69.1,69.1,200,21.7216663855436,21.7216663855436,21.7216663855436,21.7216663855436,636.231113889016,0.0,1.0
2012-10-31,68.798,69.53,68.798,69.53,500,21.6267323298499,21.8568373919949,21.6267323298499,21.8568373919949,1590.57778472254,0.0,1.0
2012-11-01,70.54,70.7799,69.74,69.74,1800,22.1743320815665,22.2497449291192,21.9228511393316,21.9228511393316,5726.08002500115,0.0,1.0
2012-11-02,69.79,69.79,69.79,69.79,200,21.9385686982213,21.9385686982213,21.9385686982213,21.9385686982213,636.231113889014,0.0,1.0
2012-11-05,69.09,69.09,69.09,69.09,200,21.7185228737657,21.7185228737657,21.7185228737657,21.7185228737657,636.231113889015,0.0,1.0
2012-11-06,70.42,70.5,70.4,70.49,6400,22.1366099402313,22.1617580344548,22.1303229166754,22.1586145226768,20359.3956444485,0.0,1.0
2012-11-07,68.48,68.98,67.88,68.98,6600,21.5267686553115,21.6839442442084,21.3381579486353,21.6839442442084,20995.6267583375,0.0,1.0
2012-11-08,68.48,68.48,68.48,68.48,0,21.5267686553115,21.5267686553115,21.5267686553115,21.5267686553115,0,0.0,1.0
2012-11-09,67.55,67.55,67.55,67.55,200,21.2344220599634,21.2344220599634,21.2344220599634,21.2344220599634,636.231113889016,0.0,1.0
2012-11-12,67.55,67.55,67.55,67.55,0,21.2344220599634,21.2344220599634,21.2344220599634,21.2344220599634,0,0.0,1.0
2012-11-13,67.19,67.19,67.19,67.19,200,21.1212556359577,21.1212556359577,21.1212556359577,21.1212556359577,636.231113889015,0.0,1.0
2012-11-14,65.91,65.91,65.91,65.91,300,20.7188861283818,20.7188861283818,20.7188861283818,20.7188861283818,954.346670833521,0.0,1.0
2012-11-15,65.39,65.77,65.1214,65.77,1500,20.5554235159291,20.6748769634907,20.4709887895737,20.6748769634907,4771.7333541676,0.0,1.0
2012-11-16,65.35,65.45,64.94,65.45,1900,20.5428494688173,20.5742845865967,20.4139654859219,20.5742845865967,6044.19558194565,0.0,1.0
2012-11-19,65.35,65.35,65.35,65.35,0,20.5428494688173,20.5428494688173,20.5428494688173,20.5428494688173,0,0.0,1.0
2012-11-20,68.0,68.0,68.0,68.0,800,21.3758800899706,21.3758800899706,21.3758800899706,21.3758800899706,2544.92445555606,0.0,1.0
2012-11-21,68.0,68.0,68.0,68.0,0,21.3758800899706,21.3758800899706,21.3758800899706,21.3758800899706,0,0.0,1.0
2012-11-23,71.17,71.2,71.17,71.2,2000,22.3723733235766,22.3818038589104,22.3723733235766,22.3818038589104,6362.31113889014,0.0,1.0
2012-11-26,71.05,71.05,70.92,70.92,500,22.3346511822413,22.3346511822413,22.2937855291281,22.2937855291281,1590.57778472254,0.0,1.0
2012-11-27,71.01,71.01,71.01,71.01,300,22.3220771351296,22.3220771351296,22.3220771351296,22.3220771351296,954.346670833521,0.0,1.0
2012-11-28,71.01,71.01,71.01,71.01,0,22.3220771351296,22.3220771351296,22.3220771351296,22.3220771351296,0,0.0,1.0
2012-11-29,71.01,71.01,71.01,71.01,0,22.3220771351296,22.3220771351296,22.3220771351296,22.3220771351296,0,0.0,1.0
2012-11-30,72.646,73.19,72.646,72.76,1300,22.836355662,23.0073627027198,22.836355662,22.8721916962685,4135.50224027861,0.0,1.0
2012-12-03,72.65,72.65,72.65,72.65,0,22.8376130667112,22.8376130667112,22.8376130667112,22.8376130667112,0,0.0,1.0
2012-12-04,73.426,73.44,73.41,73.44,3200,23.0815495806791,23.0859504971682,23.0765199618344,23.0859504971682,10179.6978222242,0.0,1.0
2012-12-05,73.42,73.42,73.42,73.42,200,23.0796634736123,23.0796634736123,23.0796634736123,23.0796634736123,636.231113889016,0.0,1.0
2012-12-06,73.42,73.42,73.42,73.42,0,23.0796634736123,23.0796634736123,23.0796634736123,23.0796634736123,0,0.0,1.0
2012-12-07,73.42,73.42,73.42,73.42,0,23.0796634736123,23.0796634736123,23.0796634736123,23.0796634736123,0,0.0,1.0
2012-12-10,74.1,74.1,73.85,73.85,800,23.2934222745121,23.2934222745121,23.2148344800636,23.2148344800636,2544.92445555605,0.0,1.0
2012-12-11,74.99,74.99,74.894,74.94,600,23.5731948227484,23.5731948227484,23.5430171096802,23.5574772638588,1908.69334166705,0.0,1.0
2012-12-12,75.39,75.39,75.39,75.39,200,23.6989352938659,23.6989352938659,23.6989352938659,23.6989352938659,636.231113889015,0.0,1.0
2012-12-13,74.84,75.09,74.71,74.94,900,23.5260421460794,23.6046299405278,23.4851764929662,23.5574772638588,2863.04001250057,0.0,1.0
2012-12-14,75.19,75.19,75.19,75.19,100,23.6360650583072,23.6360650583072,23.6360650583072,23.6360650583072,318.115556944507,0.0,1.0
2012-12-17,75.8899,75.8899,75.22,75.22,1000,23.856079447645,23.856079447645,23.645495593641,23.645495593641,3181.15556944507,0.0,1.0
2012-12-18,77.49,77.49,77.49,77.49,200,24.3590727672326,24.3590727672326,24.3590727672326,24.3590727672326,636.231113889016,0.0,1.0
2012-12-19,78.61,78.92,78.56,78.91,5100,24.7111460863616,24.8085949514776,24.6954285274719,24.8054514396997,16223.8934041699,0.0,1.0
2012-12-20,78.61,78.61,78.61,78.61,0,24.7111460863616,24.7111460863616,24.7111460863616,24.7111460863616,0,0.0,1.0
2012-12-21,77.974,77.974,77.2,77.25,4900,24.5112187372848,24.5112187372848,24.2679109256725,24.2836284845622,15587.6622902809,0.0,1.0
2012-12-24,77.97,77.97,77.97,77.97,0,24.5099613325736,24.5099613325736,24.5099613325736,24.5099613325736,0,0.0,1.0
2012-12-26,77.97,77.97,77.97,77.97,0,24.5099613325736,24.5099613325736,24.5099613325736,24.5099613325736,0,0.0,1.0
2012-12-27,77.62,78.58,77.62,77.97,1300,24.3999384203458,24.7017155510278,24.3999384203458,24.5099613325736,4135.5022402786,0.0,1.0
2012-12-28,77.1,77.3701,77.1,77.33,800,24.2364758078931,24.3213820610152,24.2364758078931,24.3087765787857,2544.92445555606,0.0,1.0
2012-12-31,78.88,78.88,76.42,77.77,3300,24.7960209043659,24.7960209043659,24.0227170069934,24.4470910970149,10497.8133791687,0.0,1.0
2013-01-02,80.8699,81.72,80.8699,81.52,1700,25.4215483130575,25.6887782492999,25.4215483130575,25.6259080137412,5407.96446805663,0.0,1.0
2013-01-03,80.2899,80.65,80.21,80.56,900,25.2392246299372,25.3524224890607,25.2141079708315,25.3241308830593,2863.04001250057,0.0,1.0
2013-01-04,80.728,80.728,80.394,80.394,200,25.3769418809286,25.3769418809286,25.2719485875455,25.2719485875455,636.231113889015,0.0,1.0
2013-01-07,80.25,80.25,80.25,80.25,200,25.2266820179432,25.2266820179432,25.2266820179432,25.2266820179432,636.231113889015,0.0,1.0
2013-01-08,79.1401,79.19,79.1401,79.19,500,24.87778364571,24.8934697694819,24.87778364571,24.8934697694819,1590.57778472254,0.0,1.0
2013-01-09,79.14,79.14,79.14,79.14,0,24.8777522105922,24.8777522105922,24.8777522105922,24.8777522105922,0,0.0,1.0
2013-01-10,79.1401,79.1401,79.1401,79.1401,100,24.87778364571,24.87778364571,24.87778364571,24.87778364571,318.115556944508,0.0,1.0
2013-01-11,82.42,82.5296,82.29,82.29,1900,25.9088240737555,25.9432769628417,25.8679584206423,25.8679584206423,6044.19558194565,0.0,1.0
2013-01-14,82.68,82.68,82.37,82.44,2900,25.9905553799819,25.9905553799819,25.8931065148658,25.9151110973114,9225.35115139071,0.0,1.0
2013-01-15,81.6,81.6,81.46,81.46,700,25.6510561079647,25.6510561079647,25.6070469430736,25.6070469430736,2226.80889861155,0.0,1.0
2013-01-16,81.4101,81.54,81.4101,81.54,700,25.5913608193017,25.6321950372971,25.5913608193017,25.6321950372971,2226.80889861155,0.0,1.0
2013-01-17,83.1172,83.1172,82.35,82.35,700,26.1279897149133,26.1279897149133,25.88681949131,25.88681949131,2226.80889861155,0.0,1.0
2013-01-18,83.12,83.12,83.12,83.12,0,26.1288698982111,26.1288698982111,26.1288698982111,26.1288698982111,0,0.0,1.0
2013-01-22,82.53,82.53,82.11,82.44,1000,25.9434027033128,25.9434027033128,25.8113752086395,25.9151110973114,3181.15556944508,0.0,1.0
2013-01-23,82.622,82.622,82.622,82.622,1200,25.9723230116698,25.9723230116698,25.9723230116698,25.9723230116698,3817.3866833341,0.0,1.0
2013-01-24,83.13,83.13,83.13,83.13,300,26.132013409989,26.132013409989,26.132013409989,26.132013409989,954.346670833524,0.0,1.0
2013-01-25,85.03,85.03,84.5,84.85,4900,26.729280647797,26.729280647797,26.5626745235664,26.6726974357942,15587.6622902809,0.0,1.0
2013-01-28,84.15,84.15,83.9402,84.086,1100,26.4526516113386,26.4526516113386,26.3867007342375,26.4325331359598,3499.27112638958,0.0,1.0
2013-01-29,85.49,85.51,85.33,85.33,600,26.8738821895821,26.880169213138,26.8235860011351,26.8235860011351,1908.69334166705,0.0,1.0
2013-01-30,85.6932,85.8499,85.6932,85.8499,300,26.9377583489098,26.9870171784701,26.9377583489098,26.9870171784701,954.346670833523,0.0,1.0
2013-01-31,85.158,85.158,85.158,85.158,100,26.7695175985546,26.7695175985546,26.7695175985546,26.7695175985546,318.115556944508,0.0,1.0
2013-02-01,86.64,86.64,85.85,86.01,800,27.2353860440449,27.2353860440449,26.9870486135879,27.0373448020348,2544.92445555606,0.0,1.0
2013-02-04,83.33,83.33,83.05,83.05,900,26.1948836455478,26.1948836455478,26.1068653157655,26.1068653157655,2863.04001250056,0.0,1.0
2013-02-05,84.21,84.21,84.21,84.21,900,26.4715126820062,26.4715126820062,26.4715126820062,26.4715126820062,2863.04001250057,0.0,1.0
2013-02-06,83.3071,83.5462,83.24,83.24,1300,26.1876850035763,26.2628463701868,26.1665920395463,26.1665920395463,4135.5022402786,0.0,1.0
2013-02-07,82.45,82.45,82.03,82.03,600,25.9182546090893,25.9182546090893,25.786227114416,25.786227114416,1908.69334166705,0.0,1.0
2013-02-08,83.466,83.466,83.466,83.466,200,26.2376354057277,26.2376354057277,26.2376354057277,26.2376354057277,636.231113889015,0.0,1.0
2013-02-11,83.18,83.51,83.18,83.51,1200,26.1477309688787,26.2514668575506,26.1477309688787,26.2514668575506,3817.38668333409,0.0,1.0
2013-02-12,83.55,83.55,83.55,83.55,200,26.2640409046624,26.2640409046624,26.2640409046624,26.2640409046624,636.231113889015,0.0,1.0
2013-02-13,83.55,83.55,83.55,83.55,0,26.2640409046624,26.2640409046624,26.2640409046624,26.2640409046624,0,0.0,1.0
2013-02-14,83.35,83.35,83.35,83.35,100,26.2011706691036,26.2011706691036,26.2011706691036,26.2011706691036,318.115556944508,0.0,1.0
2013-02-15,83.346,84.04,83.346,84.04,300,26.1999132643925,26.4180729817813,26.1999132643925,26.4180729817813,954.346670833521,0.0,1.0
2013-02-19,84.81,84.81,84.68,84.68,300,26.6601233886824,26.6601233886824,26.6192577355692,26.6192577355692,954.346670833523,0.0,1.0
2013-02-20,84.97,84.97,84.83,84.83,1300,26.7104195771294,26.7104195771294,26.6664104122383,26.6664104122383,4135.5022402786,0.0,1.0
2013-02-21,84.97,84.97,84.97,84.97,0,26.7104195771294,26.7104195771294,26.7104195771294,26.7104195771294,0,0.0,1.0
2013-02-22,84.97,84.97,84.97,84.97,0,26.7104195771294,26.7104195771294,26.7104195771294,26.7104195771294,0,0.0,1.0
2013-02-25,80.83,84.49,80.34,84.49,900,25.4090057010636,26.5595310117884,25.2549736239447,26.5595310117884,2863.04001250056,0.0,1.0
2013-02-26,80.83,80.83,80.83,80.83,0,25.4090057010636,25.4090057010636,25.4090057010636,25.4090057010636,0,0.0,1.0
2013-02-27,81.17,81.17,81.17,81.17,200,25.5158851015134,25.5158851015134,25.5158851015134,25.5158851015134,636.231113889015,0.0,1.0
2013-02-28,81.17,81.17,81.17,81.17,0,25.5158851015134,25.5158851015134,25.5158851015134,25.5158851015134,0,0.0,1.0
2013-03-01,82.04,82.04,82.04,82.04,200,25.7893706261939,25.7893706261939,25.7893706261939,25.7893706261939,636.231113889015,0.0,1.0
2013-03-04,82.49,82.49,81.71,81.71,1200,25.9308286562011,25.9308286562011,25.685634737522,25.685634737522,3817.38668333409,0.0,1.0
2013-03-05,84.6099,84.6099,84.39,84.39,300,26.5972217180059,26.5972217180059,26.5280958940091,26.5280958940091,954.346670833523,0.0,1.0
2013-03-06,84.84,85.34,84.84,84.96,1300,26.6695539240162,26.8267295129131,26.6695539240162,26.7072760653515,4135.5022402786,0.0,1.0
2013-03-07,85.55,85.55,85.45,85.45,400,26.8927432602497,26.8927432602497,26.8613081424704,26.8613081424704,1272.46222777803,0.0,1.0
2013-03-08,85.55,85.55,85.55,85.55,0,26.8927432602497,26.8927432602497,26.8927432602497,26.8927432602497,0,0.0,1.0
2013-03-11,85.55,85.55,85.55,85.55,0,26.8927432602497,26.8927432602497,26.8927432602497,26.8927432602497,0,0.0,1.0
2013-03-12,85.68,85.68,85.68,85.68,200,26.9336089133629,26.9336089133629,26.9336089133629,26.9336089133629,636.231113889016,0.0,1.0
2013-03-13,85.41,85.41,85.41,85.41,400,26.8487340953586,26.8487340953586,26.8487340953586,26.8487340953586,1272.46222777803,0.0,1.0
2013-03-14,86.8,86.8,86.2,86.2,700,27.2856822324919,27.2856822324919,27.0970715258156,27.0970715258156,2226.80889861155,0.0,1.0
2013-03-15,86.84,86.84,86.84,86.84,200,27.2982562796036,27.2982562796036,27.2982562796036,27.2982562796036,636.231113889015,0.0,1.0
2013-03-18,86.84,86.84,86.84,86.84,0,27.2982562796036,27.2982562796036,27.2982562796036,27.2982562796036,0,0.0,1.0
2013-03-19,84.75,85.76,84.06,85.76,500,26.6412623180148,26.9587570075864,26.4243600053372,26.9587570075864,1590.57778472254,0.0,1.0
2013-03-20,85.81,86.1,85.81,86.1,400,26.9744745664761,27.0656364080363,26.9744745664761,27.0656364080363,1272.46222777803,0.0,1.0
2013-03-21,85.81,85.81,85.81,85.81,0,26.9744745664761,26.9744745664761,26.9744745664761,26.9744745664761,0,0.0,1.0
2013-03-22,85.53,85.53,85.53,85.53,200,26.8864562366939,26.8864562366939,26.8864562366939,26.8864562366939,636.231113889015,0.0,1.0
2013-03-25,83.76,85.03,83.76,85.03,600,26.3300546519991,26.729280647797,26.3300546519991,26.729280647797,1908.69334166704,0.0,1.0
2013-03-26,84.04,84.27,84.04,84.27,300,26.4180729817813,26.4903737526738,26.4180729817813,26.4903737526738,954.346670833522,0.0,1.0
2013-03-27,83.2611,83.64,83.12,83.12,600,26.1732248493978,26.2923325106638,26.1288698982111,26.1288698982111,1908.69334166704,0.0,1.0
2013-03-28,83.26,83.26,83.26,83.26,0,26.1728790631022,26.1728790631022,26.1728790631022,26.1728790631022,0,0.0,1.0
2013-04-01,82.15,83.19,81.62,83.19,1200,25.8239492557512,26.1508744806567,25.6573431315206,26.1508744806567,3817.38668333409,0.0,1.0
2013-04-02,84.21,84.29,81.73,81.73,11500,26.4715126820062,26.4966607762297,25.6919217610779,25.6919217610779,36583.2890486184,0.0,1.0
2013-04-03,84.21,84.21,84.21,84.21,0,26.4715126820062,26.4715126820062,26.4715126820062,26.4715126820062,0,0.0,1.0
2013-04-04,84.21,84.21,84.21,84.21,0,26.4715126820062,26.4715126820062,26.4715126820062,26.4715126820062,0,0.0,1.0
2013-04-05,84.21,84.21,84.21,84.21,0,26.4715126820062,26.4715126820062,26.4715126820062,26.4715126820062,0,0.0,1.0
2013-04-08,84.21,84.21,84.21,84.21,0,26.4715126820062,26.4715126820062,26.4715126820062,26.4715126820062,0,0.0,1.0
2013-04-09,85.06,85.33,84.73,85.33,9800,26.7387111831308,26.8235860011351,26.6349752944589,26.8235860011351,31175.3245805618,0.0,1.0
2013-04-10,87.694,87.7999,87.0659,87.0659,600,27.5667121854394,27.6000019751678,27.3692682106672,27.3692682106672,1908.69334166705,0.0,1.0
2013-04-11,89.67,89.9299,89.48,89.48,800,28.1878701127597,28.2695699838683,28.1281433889789,28.1281433889789,2544.92445555606,0.0,1.0
2013-04-12,87.84,87.84,87.781,87.781,1000,27.6126074573973,27.6126074573973,27.5940607379075,27.5940607379075,3181.15556944507,0.0,1.0
2013-04-15,85.66,87.11,85.65,87.11,1000,26.9273218898071,27.3831310976079,26.9241783780291,27.3831310976079,3181.15556944507,0.0,1.0
2013-04-16,87.301,87.49,87.21,87.21,700,27.4431721725665,27.5025845451695,27.4145662153873,27.4145662153873,2226.80889861155,0.0,1.0
2013-04-17,83.6501,85.05,83.6501,85.05,500,26.2955074575595,26.7355676713529,26.2955074575595,26.7355676713529,1590.57778472254,0.0,1.0
2013-04-18,83.75,83.75,83.75,83.75,200,26.3269111402211,26.3269111402211,26.3269111402211,26.3269111402211,636.231113889015,0.0,1.0
2013-04-19,83.75,83.75,83.75,83.75,0,26.3269111402211,26.3269111402211,26.3269111402211,26.3269111402211,0,0.0,1.0
2013-04-22,84.76,84.85,84.51,84.51,400,26.6444058297927,26.6726974357942,26.5658180353443,26.5658180353443,1272.46222777803,0.0,1.0
2013-04-23,87.73,87.804,87.4548,87.4548,800,27.57802882784,27.6012908149967,27.4915193837112,27.4915193837112,2544.92445555606,0.0,1.0
2013-04-24,89.784,89.784,89.41,89.476,700,28.2237061470282,28.2237061470282,28.1061388065334,28.1268859842678,2226.80889861155,0.0,1.0
2013-04-25,90.762,90.762,90.18,90.18,900,28.5311415989104,28.5311415989104,28.3481892134345,28.3481892134345,2863.04001250057,0.0,1.0
2013-04-26,90.76,90.76,90.76,90.76,0,28.5305128965548,28.5305128965548,28.5305128965548,28.5305128965548,0,0.0,1.0
2013-04-29,92.89,92.89,92.176,92.176,1900,29.2000809052554,29.2000809052554,28.9756341643107,28.9756341643107,6044.19558194564,0.0,1.0
2013-04-30,93.0,93.15,92.43,92.8999,13500,29.2346595348127,29.2818122114818,29.0554793634703,29.2031929819156,42945.6001875085,0.0,1.0
2013-05-01,91.88,93.21,91.88,93.21,1100,28.8825862156838,29.3006732821494,28.8825862156838,29.3006732821494,3499.27112638958,0.0,1.0
2013-05-02,92.3801,92.3801,92.3801,92.3801,200,29.0397932396984,29.0397932396984,29.0397932396984,29.0397932396984,636.231113889015,0.0,1.0
2013-05-03,94.85,94.85,94.85,94.85,200,29.816209213731,29.816209213731,29.816209213731,29.816209213731,636.231113889015,0.0,1.0
2013-05-06,94.516,94.579,94.05,94.05,1300,29.7112159203479,29.7310200445489,29.5647282714961,29.5647282714961,4135.5022402786,0.0,1.0
2013-05-07,94.28,94.28,94.28,94.28,100,29.6370290423886,29.6370290423886,29.6370290423886,29.6370290423886,318.115556944508,0.0,1.0
2013-05-08,96.214,96.959,95.74,95.74,3300,30.2449842202416,30.4791758476979,30.0959817619674,30.0959817619674,10497.8133791687,0.0,1.0
2013-05-09,95.89,95.89,95.89,95.89,300,30.1431344386364,30.1431344386364,30.1431344386364,30.1431344386364,954.346670833524,0.0,1.0
2013-05-10,94.74,95.06,94.358,94.358,16900,29.7816305841737,29.8822229610677,29.6615484342565,29.6615484342565,53761.5291236218,0.0,1.0
2013-05-13,94.87,95.17,94.85,95.02,2300,29.8224962372869,29.916801590625,29.816209213731,29.8696489139559,7316.65780972367,0.0,1.0
2013-05-14,94.87,94.87,94.87,94.87,0,29.8224962372869,29.8224962372869,29.8224962372869,29.8224962372869,0,0.0,1.0
2013-05-15,96.01,96.01,96.01,96.01,0,30.1808565799717,30.1808565799717,30.1808565799717,30.1808565799717,0,0.0,1.0
2013-05-16,95.361,95.361,95.361,95.361,300,29.9768426655836,29.9768426655836,29.9768426655836,29.9768426655836,954.346670833522,0.0,1.0
2013-05-17,95.39,95.7027,95.0,95.0,1700,29.9859588497396,30.0842564630357,29.8633618904001,29.8633618904001,5407.96446805663,0.0,1.0
2013-05-20,96.9839,96.9839,96.9839,96.9839,200,30.487003192025,30.487003192025,30.487003192025,30.487003192025,636.231113889014,0.0,1.0
2013-05-21,97.812,97.812,97.5,97.5,300,30.7473174023559,30.7473174023559,30.6492398348843,30.6492398348843,954.346670833523,0.0,1.0
2013-05-22,97.31,97.31,97.31,97.31,400,30.5895131111035,30.5895131111035,30.5895131111035,30.5895131111035,1272.46222777803,0.0,1.0
2013-05-23,92.4,92.4,90.158,90.96,600,29.0460488281365,29.0460488281365,28.341273487523,28.5933831321136,1908.69334166704,0.0,1.0
2013-05-24,90.904,90.904,90.85,90.85,400,28.5757794661571,28.5757794661571,28.5588045025563,28.5588045025563,1272.46222777803,0.0,1.0
2013-05-28,91.556,92.3,91.556,92.3,900,28.7807364340786,29.0146137103571,28.7807364340786,29.0146137103571,2863.04001250057,0.0,1.0
2013-05-29,89.44,90.3779,89.44,90.33,600,28.1155693418672,28.4103993115199,28.1155693418672,28.3953418901036,1908.69334166704,0.0,1.0
2013-05-30,90.836,90.836,90.3006,90.3006,300,28.5544035860672,28.5544035860672,28.3860999654764,28.3860999654764,954.346670833522,0.0,1.0
2013-05-31,90.84,90.84,90.84,90.84,0,28.5556609907783,28.5556609907783,28.5556609907783,28.5556609907783,0,0.0,1.0
2013-06-03,87.52,87.69,87.1138,87.1138,2900,27.5120150805033,27.5654547807282,27.3843256320835,27.3843256320835,9225.35115139072,0.0,1.0
2013-06-04,87.52,87.52,87.52,87.52,0,27.5120150805033,27.5120150805033,27.5120150805033,27.5120150805033,0,0.0,1.0
2013-06-05,86.67,86.67,86.38,86.38,500,27.2448165793787,27.2448165793787,27.1536547378185,27.1536547378185,1590.57778472254,0.0,1.0
2013-06-06,83.85,85.1,83.85,84.69,700,26.3583462580005,26.7512852302426,26.3583462580005,26.6224012473472,2226.80889861155,0.0,1.0
2013-06-07,86.94,87.63,85.69,85.69,800,27.329691397383,27.5465937100606,26.9367524251409,26.9367524251409,2544.92445555606,0.0,1.0
2013-06-10,86.94,86.94,86.94,86.94,0,27.329691397383,27.329691397383,27.329691397383,27.329691397383,0,0.0,1.0
2013-06-11,86.29,86.63,85.84,86.18,1200,27.1253631318171,27.2322425322669,26.9839051018099,27.0907845022598,3817.38668333409,0.0,1.0
2013-06-12,86.29,86.29,86.29,86.29,0,27.1253631318171,27.1253631318171,27.1253631318171,27.1253631318171,0,0.0,1.0
2013-06-13,86.29,86.29,86.29,86.29,0,27.1253631318171,27.1253631318171,27.1253631318171,27.1253631318171,0,0.0,1.0
2013-06-14,86.29,86.29,86.29,86.29,0,27.1253631318171,27.1253631318171,27.1253631318171,27.1253631318171,0,0.0,1.0
2013-06-17,89.0,89.75,89.0,89.2,500,27.977254823638,28.2130182069832,27.977254823638,28.0401250591967,1590.57778472254,0.0,1.0
2013-06-18,89.69,89.69,89.69,89.69,100,28.1941571363156,28.1941571363156,28.1941571363156,28.1941571363156,318.115556944508,0.0,1.0
2013-06-19,89.69,89.69,89.69,89.69,0,28.1941571363156,28.1941571363156,28.1941571363156,28.1941571363156,0,0.0,1.0
2013-06-20,81.74,81.74,81.74,81.74,100,25.6950652728558,25.6950652728558,25.6950652728558,25.6950652728558,318.115556944508,0.0,1.0
2013-06-21,80.77,81.97,80.77,81.77,2700,25.3901446303959,25.7673660437484,25.3901446303959,25.7044958081896,8589.12003750171,0.0,1.0
2013-06-24,77.0,78.35,76.05,78.35,500,24.2050406901137,24.6294147801352,23.9064070712097,24.6294147801352,1590.57778472254,0.0,1.0
2013-06-25,80.34,80.34,79.65,79.65,400,25.2549736239447,25.2549736239447,25.038071311267,25.038071311267,1272.46222777803,0.0,1.0
2013-06-26,80.42,80.42,80.42,80.42,100,25.2801217181681,25.2801217181681,25.2801217181681,25.2801217181681,318.115556944508,0.0,1.0
2013-06-27,80.42,80.42,80.42,80.42,0,25.2801217181681,25.2801217181681,25.2801217181681,25.2801217181681,0,0.0,1.0
2013-06-28,82.63,82.63,82.63,82.63,400,25.9748378210922,25.9748378210922,25.9748378210922,25.9748378210922,1272.46222777803,0.0,1.0
2013-07-01,82.63,82.63,82.63,82.63,0,25.9748378210922,25.9748378210922,25.9748378210922,25.9748378210922,0,0.0,1.0
2013-07-02,83.9,83.9,82.44,82.44,700,26.3740638168902,26.3740638168902,25.9151110973114,25.9151110973114,2226.80889861155,0.0,1.0
2013-07-03,83.9,83.9,83.9,83.9,0,26.3740638168902,26.3740638168902,26.3740638168902,26.3740638168902,0,0.0,1.0
2013-07-05,83.9,83.9,83.9,83.9,0,26.3740638168902,26.3740638168902,26.3740638168902,26.3740638168902,0,0.0,1.0
2013-07-08,83.9,83.9,83.9,83.9,0,26.3740638168902,26.3740638168902,26.3740638168902,26.3740638168902,0,0.0,1.0
2013-07-09,85.24,85.24,85.24,85.24,100,26.7952943951337,26.7952943951337,26.7952943951337,26.7952943951337,318.115556944508,0.0,1.0
2013-07-10,85.24,85.24,85.24,85.24,0,26.7952943951337,26.7952943951337,26.7952943951337,26.7952943951337,0,0.0,1.0
2013-07-11,85.24,85.24,85.24,85.24,0,26.7952943951337,26.7952943951337,26.7952943951337,26.7952943951337,0,0.0,1.0
2013-07-12,89.472,89.472,89.472,89.472,200,28.1256285795566,28.1256285795566,28.1256285795566,28.1256285795566,636.231113889015,0.0,1.0
2013-07-15,90.609,90.609,90.44,90.44,300,28.483045868708,28.483045868708,28.4299205196609,28.4299205196609,954.346670833522,0.0,1.0
2013-07-16,90.4861,90.4861,90.19,90.23,600,28.4444121089572,28.4444121089572,28.3513327252124,28.3639067723242,1908.69334166704,0.0,1.0
2013-07-17,90.49,90.49,90.49,90.49,0,28.4456380785505,28.4456380785505,28.4456380785505,28.4456380785505,0,0.0,1.0
2013-07-18,92.249,92.3,91.731,91.731,12000,28.9985818002896,29.0146137103571,28.8357478901925,28.8357478901925,38173.866833341,0.0,1.0
2013-07-19,92.17,92.17,92.05,92.05,600,28.9737480572439,28.9737480572439,28.9360259159087,28.9360259159087,1908.69334166705,0.0,1.0
2013-07-22,92.17,92.17,92.17,92.17,0,28.9737480572439,28.9737480572439,28.9737480572439,28.9737480572439,0,0.0,1.0
2013-07-23,93.49,93.49,93.3499,93.35,700,29.3886916119316,29.3886916119316,29.3446510119227,29.3446824470405,2226.80889861155,0.0,1.0
2013-07-24,93.49,93.49,93.49,93.49,0,29.3886916119316,29.3886916119316,29.3886916119316,29.3886916119316,0,0.0,1.0
2013-07-25,92.71,92.71,91.72,91.72,1100,29.1434976932525,29.1434976932525,28.8322900272368,28.8322900272368,3499.27112638959,0.0,1.0
2013-07-26,92.71,92.71,92.71,92.71,0,29.1434976932525,29.1434976932525,29.1434976932525,29.1434976932525,0,0.0,1.0
2013-07-29,90.7,90.7,90.7,90.7,100,28.5116518258872,28.5116518258872,28.5116518258872,28.5116518258872,318.115556944508,0.0,1.0
2013-07-30,90.7,90.7,90.7,90.7,0,28.5116518258872,28.5116518258872,28.5116518258872,28.5116518258872,0,0.0,1.0
2013-07-31,90.7,90.7,90.7,90.7,0,28.5116518258872,28.5116518258872,28.5116518258872,28.5116518258872,0,0.0,1.0
2013-08-01,93.73,93.73,92.99,93.38,1600,29.4641358946021,29.4641358946021,29.2315160230348,29.3541129823743,5089.84891111212,0.0,1.0
2013-08-02,94.864,94.98,94.799,94.85,2700,29.8206101302201,29.8570748668442,29.8001773036635,29.816209213731,8589.12003750171,0.0,1.0
2013-08-05,94.2277,94.9,93.86,94.9,1800,29.62058847579,29.8319267726207,29.5050015477153,29.8319267726207,5726.08002500114,0.0,1.0
2013-08-06,94.22,95.0,93.86,95.0,10200,29.618167971721,29.8633618904001,29.5050015477153,29.8633618904001,32447.7868083398,0.0,1.0
2013-08-07,93.499,93.5,93.499,93.5,400,29.3915207725317,29.3918351237095,29.3915207725317,29.3918351237095,1272.46222777803,0.0,1.0
2013-08-08,93.5,93.5,93.5,93.5,0,29.3918351237095,29.3918351237095,29.3918351237095,29.3918351237095,0,0.0,1.0
2013-08-09,95.71,95.71,95.13,95.36,600,30.0865512266336,30.0865512266336,29.9042275435132,29.9765283144058,1908.69334166704,0.0,1.0
2013-08-12,94.93,95.01,94.658,94.772,1300,29.8413573079545,29.866505402178,29.7558537875946,29.7916898218631,4135.5022402786,0.0,1.0
2013-08-13,96.2701,96.2701,95.0,95.0,600,30.2626193213158,30.2626193213158,29.8633618904001,29.8633618904001,1908.69334166705,0.0,1.0
2013-08-14,96.4299,96.4299,96.31,96.31,200,30.3128526395273,30.3128526395273,30.2751619333098,30.2751619333098,636.231113889014,0.0,1.0
2013-08-15,94.56,94.56,94.56,94.56,100,29.7250473721708,29.7250473721708,29.7250473721708,29.7250473721708,318.115556944508,0.0,1.0
2013-08-16,95.12,95.43,94.822,95.11,2000,29.9010840317353,29.9985328968514,29.8074073807528,29.8979405199574,6362.31113889015,0.0,1.0
2013-08-19,94.25,94.25,94.25,94.25,200,29.6275985070548,29.6275985070548,29.6275985070548,29.6275985070548,636.231113889015,0.0,1.0
2013-08-20,93.3017,93.3017,93.3017,93.3017,300,29.3294992851531,29.3294992851531,29.3294992851531,29.3294992851531,954.346670833521,0.0,1.0
2013-08-21,92.1,92.27,91.03,91.23,3700,28.9517434747984,29.0051831750233,28.6153877145591,28.6782579501179,11770.2756069468,0.0,1.0
2013-08-22,92.1,92.1,92.1,92.1,0,28.9517434747984,28.9517434747984,28.9517434747984,28.9517434747984,0,0.0,1.0
2013-08-23,92.1,92.1,92.1,92.1,0,28.9517434747984,28.9517434747984,28.9517434747984,28.9517434747984,0,0.0,1.0
2013-08-26,93.6099,93.61,93.6099,93.61,600,29.4263823181491,29.4264137532668,29.4263823181491,29.4264137532668,1908.69334166704,0.0,1.0
2013-08-27,90.1,90.1,90.1,90.1,0,28.323041119211,28.323041119211,28.323041119211,28.323041119211,0,0.0,1.0
2013-08-28,89.898,90.24,89.71,90.24,1200,28.2595421812967,28.3670502841021,28.2004441598715,28.3670502841021,3817.38668333409,0.0,1.0
2013-08-29,89.819,89.819,89.819,89.819,100,28.234708438251,28.234708438251,28.234708438251,28.234708438251,318.115556944507,0.0,1.0
2013-08-30,87.68,87.68,87.68,87.68,100,27.5623112689503,27.5623112689503,27.5623112689503,27.5623112689503,318.115556944508,0.0,1.0
2013-09-03,90.36,90.38,89.989,89.989,1700,28.4047724254374,28.4110594489932,28.2881481384759,28.2881481384759,5407.96446805662,0.0,1.0
2013-09-04,90.36,90.36,90.36,90.36,0,28.4047724254374,28.4047724254374,28.4047724254374,28.4047724254374,0,0.0,1.0
2013-09-05,90.36,90.36,90.36,90.36,0,28.4047724254374,28.4047724254374,28.4047724254374,28.4047724254374,0,0.0,1.0
2013-09-06,90.36,90.36,90.36,90.36,0,28.4047724254374,28.4047724254374,28.4047724254374,28.4047724254374,0,0.0,1.0
2013-09-09,90.36,90.36,90.36,90.36,0,28.4047724254374,28.4047724254374,28.4047724254374,28.4047724254374,0,0.0,1.0
2013-09-10,97.7,97.7,97.28,97.28,700,30.712110070443,30.712110070443,30.5800825757697,30.5800825757697,2226.80889861155,0.0,1.0
2013-09-11,97.7,97.7,97.7,97.7,0,30.712110070443,30.712110070443,30.712110070443,30.712110070443,0,0.0,1.0
2013-09-12,97.66,98.9,97.62,97.69,8100,30.6995360233313,31.0893314837954,30.6869619762195,30.7089665586651,25767.3601125051,0.0,1.0
2013-09-13,97.626,97.626,97.611,97.611,1400,30.6888480832863,30.6888480832863,30.6841328156194,30.6841328156194,4453.6177972231,0.0,1.0
2013-09-16,99.872,100.36,99.872,100.35,1400,31.3948808286109,31.5482842033742,31.3948808286109,31.5451406915963,4453.61779722311,0.0,1.0
2013-09-17,100.31,100.31,100.31,100.31,300,31.5325666444845,31.5325666444845,31.5325666444845,31.5325666444845,954.346670833524,0.0,1.0
2013-09-18,105.518,105.518,100.05,100.05,800,33.169707578434,33.169707578434,31.4508353382582,31.4508353382582,2544.92445555606,0.0,1.0
2013-09-19,104.44,105.32,103.62,105.32,2400,32.8308370087725,33.1074660452309,32.5730690429816,33.1074660452309,7634.77336666817,0.0,1.0
2013-09-20,104.44,104.44,104.44,104.44,0,32.8308370087725,32.8308370087725,32.8308370087725,32.8308370087725,0,0.0,1.0
2013-09-23,101.601,101.601,101.601,101.601,100,31.9383940150162,31.9383940150162,31.9383940150162,31.9383940150162,318.115556944507,0.0,1.0
2013-09-24,102.76,102.79,102.76,102.7891,500,32.3027270300791,32.3121575654129,32.3027270300791,32.3118746493529,1590.57778472254,0.0,1.0
2013-09-25,102.2699,102.27,102.04,102.25,1200,32.1486635178424,32.1486949529602,32.0763941820676,32.1424079294043,3817.38668333409,0.0,1.0
2013-09-26,102.47,102.47,102.47,102.47,100,32.2115651885189,32.2115651885189,32.2115651885189,32.2115651885189,318.115556944508,0.0,1.0
2013-09-27,102.94,102.95,102.8299,102.8299,4600,32.3593102420819,32.3624537538599,32.3247001774068,32.3247001774068,14633.3156194474,0.0,1.0
2013-09-30,101.12,101.41,100.99,100.99,1200,31.7871910984974,31.8783529400576,31.7463254453842,31.7463254453842,3817.38668333409,0.0,1.0
2013-10-01,102.22,102.26,101.859,102.26,1200,32.1329773940705,32.1455514411822,32.019496618887,32.1455514411822,3817.38668333409,0.0,1.0
2013-10-02,101.48,101.48,101.48,101.48,100,31.9003575225031,31.9003575225031,31.9003575225031,31.9003575225031,318.115556944508,0.0,1.0
2013-10-03,100.71,101.43,100.71,101.42,1600,31.658307115602,31.8846399636135,31.658307115602,31.8814964518355,5089.84891111212,0.0,1.0
2013-10-04,101.164,101.18,101.01,101.1,1500,31.8010225503203,31.806052169165,31.7526124689401,31.7809040749415,4771.73335416762,0.0,1.0
2013-10-07,99.33,99.93,99.33,99.39,800,31.2245024902467,31.4131131969229,31.2245024902467,31.2433635609143,2544.92445555606,0.0,1.0
2013-10-08,97.629,97.629,97.629,97.629,100,30.6897911368197,30.6897911368197,30.6897911368197,30.6897911368197,318.115556944507,0.0,1.0
2013-10-09,97.63,97.63,97.63,97.63,0,30.6901054879975,30.6901054879975,30.6901054879975,30.6901054879975,0,0.0,1.0
2013-10-10,102.97,102.97,100.86,101.24,2300,32.3687407774157,32.3687407774157,31.7054597922711,31.8249132398327,7316.65780972368,0.0,1.0
2013-10-11,102.5,103.77,102.5,103.77,7600,32.2209957238527,32.6202217196507,32.2209957238527,32.6202217196507,24176.7823277826,0.0,1.0
2013-10-14,105.0903,105.2099,103.75,103.75,5600,33.0352595796917,33.0728559805558,32.6139346960948,32.6139346960948,17814.4711888924,0.0,1.0
2013-10-15,103.9,103.9,103.9,103.9,100,32.6610873727639,32.6610873727639,32.6610873727639,32.6610873727639,318.115556944507,0.0,1.0
2013-10-16,103.43,104.67,103.051,103.302,2300,32.5133423192008,32.903137779665,32.394203222817,32.4731053684432,7316.65780972368,0.0,1.0
2013-10-17,107.43,107.43,104.9351,105.32,1000,33.7707470303756,33.7707470303756,32.9864722768981,33.1074660452309,3181.15556944507,0.0,1.0
2013-10-18,107.521,109.5,107.521,109.41,2700,33.7993529875548,34.4214539684085,33.7993529875548,34.3931623624071,8589.1200375017,0.0,1.0
2013-10-21,109.93,113.05,108.41,109.13,22600,34.5566249748598,35.5374006495761,34.0788111846134,34.3051440326248,71894.1158694587,0.0,1.0
2013-10-22,111.526,111.526,111.526,111.526,100,35.0583294546185,35.0583294546185,35.0583294546185,35.0583294546185,318.115556944508,0.0,1.0
2013-10-23,108.192,108.192,108.192,108.192,200,34.0102826278544,34.0102826278544,34.0102826278544,34.0102826278544,636.231113889014,0.0,1.0
2013-10-24,110.32,112.43,108.52,112.43,17400,34.6792219341993,35.342502919344,34.1133898141707,35.342502919344,55352.1069083444,0.0,1.0
2013-10-25,109.85,109.85,109.0,109.54,3200,34.5314768806363,34.5314768806363,34.2642783795117,34.4340280155202,10179.6978222242,0.0,1.0
2013-10-28,109.64,109.64,109.018,109.33,1000,34.4654631332996,34.4654631332996,34.2699367007119,34.3680142681836,3181.15556944508,0.0,1.0
2013-10-29,109.498,109.498,109.498,109.498,100,34.4208252660529,34.4208252660529,34.4208252660529,34.4208252660529,318.115556944508,0.0,1.0
2013-10-30,109.43,109.43,109.43,109.43,100,34.3994493859629,34.3994493859629,34.3994493859629,34.3994493859629,318.115556944508,0.0,1.0
2013-10-31,108.1,108.1,108.1,108.1,100,33.9813623194973,33.9813623194973,33.9813623194973,33.9813623194973,318.115556944508,0.0,1.0
2013-11-01,105.445,105.678,105.3601,105.678,1300,33.1467599424551,33.220003766881,33.1200715274604,33.220003766881,4135.5022402786,0.0,1.0
2013-11-04,106.32,106.92,106.32,106.91,500,33.4218172230246,33.6104279297008,33.4218172230246,33.6072844179229,1590.57778472254,0.0,1.0
2013-11-05,105.83,106.04,105.83,106.04,700,33.2677851459057,33.3337988932424,33.2677851459057,33.3337988932424,2226.80889861155,0.0,1.0
2013-11-06,107.41,107.41,107.0,107.0,900,33.7644600068197,33.7644600068197,33.6355760239243,33.6355760239243,2863.04001250057,0.0,1.0
2013-11-07,103.3201,105.76,103.3201,105.76,300,32.4787951247613,33.2457805634601,32.4787951247613,33.2457805634601,954.346670833523,0.0,1.0
2013-11-08,104.49,104.6,104.19,104.19,11200,32.8465545676621,32.8811331972194,32.752249214324,32.752249214324,35628.9423777849,0.0,1.0
2013-11-11,104.49,104.49,104.49,104.49,0,32.8465545676621,32.8465545676621,32.8465545676621,32.8465545676621,0,0.0,1.0
2013-11-12,105.06,105.06,105.06,105.06,100,33.0257347390045,33.0257347390045,33.0257347390045,33.0257347390045,318.115556944508,0.0,1.0
2013-11-13,103.88,104.18,103.88,104.1743,1500,32.654800349208,32.7491057025461,32.654800349208,32.7473139008327,4771.73335416761,0.0,1.0
2013-11-14,106.3899,106.3899,106.3899,106.3899,100,33.4437903703524,33.4437903703524,33.4437903703524,33.4437903703524,318.115556944507,0.0,1.0
2013-11-15,107.39,107.874,107.39,107.874,300,33.7581729832638,33.910318953316,33.7581729832638,33.910318953316,954.346670833523,0.0,1.0
2013-11-18,108.86,112.19,108.79,109.6,8800,34.2202692146205,35.2670586366735,34.198264632175,34.4528890861879,27994.1690111167,0.0,1.0
2013-11-19,108.4,109.89,106.881,108.38,5200,34.0756676728355,34.544050927748,33.5981682337668,34.0693806492796,16542.0089611144,0.0,1.0
2013-11-20,106.92,108.89,106.91,108.43,1700,33.6104279297008,34.2296997499544,33.6072844179229,34.0850982081693,5407.96446805663,0.0,1.0
2013-11-21,106.9101,107.654,106.9101,107.654,400,33.6073158530406,33.8411616942014,33.6073158530406,33.8411616942014,1272.46222777803,0.0,1.0
2013-11-22,109.32,109.4,107.945,108.69,4000,34.3648707564056,34.3900188506291,33.9326378869393,34.1668295143956,12724.6222777803,0.0,1.0
2013-11-25,107.38,115.0,107.3,111.9,5500,33.7550294714859,36.1503854462738,33.7298813772624,35.1758967951133,17496.3556319479,0.0,1.0
2013-11-26,107.53,107.64,107.02,107.08,3700,33.8021821481549,33.8367607777123,33.6418630474802,33.6607241181478,11770.2756069468,0.0,1.0
2013-11-27,108.05,108.5,108.05,108.48,1200,33.9656447606077,34.1071027906148,33.9656447606077,34.1008157670589,3817.38668333409,0.0,1.0
2013-11-29,108.65,109.509,108.65,108.95,1200,34.1542554672839,34.4242831290086,34.1542554672839,34.248560820622,3817.38668333409,0.0,1.0
2013-12-02,107.728,108.01,107.5,108.01,2800,33.8644236813581,33.9530707134959,33.7927516128211,33.9530707134959,8907.23559444621,0.0,1.0
2013-12-03,104.91,105.8,104.36,105.8,1800,32.9785820623355,33.2583546105719,32.805688914549,33.2583546105719,5726.08002500113,0.0,1.0
2013-12-04,103.474,103.53,103.381,103.52,800,32.5271737710238,32.5447774369802,32.4979391114889,32.5416339252023,2544.92445555606,0.0,1.0
2013-12-05,103.47,103.47,103.47,103.47,0,32.5259163663126,32.5259163663126,32.5259163663126,32.5259163663126,0,0.0,1.0
2013-12-06,105.2,105.2,104.042,104.08,9500,33.0697439038957,33.0697439038957,32.7057252400106,32.7176705847667,30220.9779097282,0.0,1.0
2013-12-09,105.16,105.16,105.16,105.16,200,33.0571698567839,33.0571698567839,33.0571698567839,33.0571698567839,636.231113889015,0.0,1.0
2013-12-10,104.32,104.54,104.32,104.54,500,32.7931148674372,32.8622721265518,32.7931148674372,32.8622721265518,1590.57778472254,0.0,1.0
2013-12-11,102.69,103.42,102.69,103.42,1000,32.2807224476335,32.5101988074229,32.2807224476335,32.5101988074229,3181.15556944508,0.0,1.0
2013-12-12,100.9,101.62,100.9,101.051,1100,31.7180338393828,31.9443666873943,31.7180338393828,31.7655008672297,3499.27112638958,0.0,1.0
2013-12-13,101.1,101.1,100.89,100.89,800,31.7809040749415,31.7809040749415,31.7148903276049,31.7148903276049,2544.92445555606,0.0,1.0
2013-12-16,102.67,102.9199,102.67,102.9199,400,32.2744354240776,32.3529917834083,32.2744354240776,32.3529917834083,1272.46222777803,0.0,1.0
2013-12-17,101.491,101.491,101.261,101.27,2100,31.9038153854589,31.9038153854589,31.8315146145663,31.8343437751665,6680.42669583466,0.0,1.0
2013-12-18,102.23,103.19,102.23,103.1799,2500,32.1361209058484,32.4378980365303,32.1361209058484,32.4347230896346,7952.88892361269,0.0,1.0
2013-12-19,102.23,102.23,102.23,102.23,4,32.1361209058484,32.1361209058484,32.1361209058484,32.1361209058484,12.7246222777803,0.0,1.0
2013-12-20,106.2399,106.2399,106.2399,106.2399,300,33.3966376936833,33.3966376936833,33.3966376936833,33.3966376936833,954.346670833523,0.0,1.0
2013-12-23,108.1,108.8,107.94,107.94,5000,33.9813623194973,34.2014081439529,33.9310661310504,33.9310661310504,15905.7778472254,0.0,1.0
2013-12-24,108.1,108.1,108.1,108.1,50,33.9813623194973,33.9813623194973,33.9813623194973,33.9813623194973,159.057778472254,0.0,1.0
2013-12-26,108.1,108.1,108.1,108.1,254,33.9813623194973,33.9813623194973,33.9813623194973,33.9813623194973,808.01351463905,0.0,1.0
2013-12-27,111.3499,111.3499,111.3499,111.3499,300,35.002972212209,35.002972212209,35.002972212209,35.002972212209,954.346670833524,0.0,1.0
2013-12-30,111.764,111.9,111.764,111.9,1300,35.1331450349334,35.1758967951133,35.1331450349334,35.1758967951133,4135.5022402786,0.0,1.0
2013-12-31,112.4901,112.4901,112.4901,112.4901,200,35.3613954251294,35.3613954251294,35.3613954251294,35.3613954251294,636.231113889015,0.0,1.0
2014-01-02,108.16,109.71,107.97,109.71,26600,34.000223390165,34.4874677157452,33.9404966663842,34.4874677157452,84618.7381472389,0.0,1.0
2014-01-03,109.5099,109.5099,109.5099,109.5099,400,34.4245660450687,34.4245660450687,34.4245660450687,34.4245660450687,1272.46222777803,0.0,1.0
2014-01-06,109.5099,109.5099,109.5099,109.5099,35,34.4245660450687,34.4245660450687,34.4245660450687,34.4245660450687,111.340444930578,0.0,1.0
2014-01-07,109.9,110.052,109.574,109.87,1400,34.547194439526,34.5949758185506,34.4447159555652,34.5377639041922,4453.6177972231,0.0,1.0
2014-01-08,109.6,109.65,109.6,109.6499,1200,34.4528890861879,34.4686066450776,34.4528890861879,34.4685752099598,3817.38668333409,0.0,1.0
2014-01-09,109.6,109.6,109.6,109.6,68,34.4528890861879,34.4528890861879,34.4528890861879,34.4528890861879,216.318578722265,0.0,1.0
2014-01-10,111.17,111.39,110.7748,110.7748,21400,34.946420435324,35.0155776944386,34.8221888498599,34.8221888498599,68076.7291861245,0.0,1.0
2014-01-13,109.205,110.848,109.205,110.848,9200,34.3287203709594,34.8451993560744,34.3287203709594,34.8451993560744,29266.6312388947,0.0,1.0
2014-01-14,109.21,109.21,109.21,109.21,0,34.3302921268483,34.3302921268483,34.3302921268483,34.3302921268483,0,0.0,1.0
2014-01-15,112.0,112.0,111.9999,111.9999,900,35.2073319128927,35.2073319128927,35.2073004777749,35.2073004777749,2863.04001250057,0.0,1.0
2014-01-16,112.265,112.3,111.4099,111.495,15500,35.290634975008,35.3016372662308,35.0218332828767,35.0485845681069,49307.9113263987,0.0,1.0
2014-01-17,112.0,112.1,112.0,112.1,1200,35.2073319128927,35.2387670306721,35.2073319128927,35.2387670306721,3817.38668333409,0.0,1.0
2014-01-21,111.8,111.8,111.8,111.8,800,35.144461677334,35.144461677334,35.144461677334,35.144461677334,2544.92445555606,0.0,1.0
2014-01-22,112.68,112.68,112.67,112.67,800,35.4210907137924,35.4210907137924,35.4179472020145,35.4179472020145,2544.92445555606,0.0,1.0
2014-01-23,111.0,111.65,110.67,111.65,7900,34.892980735099,35.0973090006649,34.7892448464271,35.0973090006649,25131.1289986161,0.0,1.0
2014-01-24,105.906,107.51,105.906,107.4202,3000,33.291675835418,33.7958951245991,33.291675835418,33.7676663888332,9543.46670833523,0.0,1.0
2014-01-27,104.47,104.82,102.78,104.82,4300,32.8402675441063,32.9502904563341,32.3090140536349,32.9502904563341,13678.9689486138,0.0,1.0
2014-01-28,105.85,105.85,105.35,105.35,6500,33.2740721694615,33.2740721694615,33.1168965805647,33.1168965805647,20677.511201393,0.0,1.0
2014-01-29,103.226,104.39,103.226,103.61,7200,32.4492146789309,32.8151194498828,32.4492146789309,32.5699255312037,22904.3201000046,0.0,1.0
2014-01-30,105.02,105.02,104.06,104.06,1800,33.0131606918928,33.0131606918928,32.7113835612109,32.7113835612109,5726.08002500113,0.0,1.0
2014-01-31,101.95,101.99,101.5,101.5,2500,32.0481025760662,32.0606766231779,31.906644546059,31.906644546059,7952.88892361268,0.0,1.0
2014-02-03,96.61,100.85,96.53,100.41,8600,30.3694672866479,31.7023162804931,30.3443191924244,31.5640017622639,27357.9378972276,0.0,1.0
2014-02-04,98.588,98.716,97.906,97.906,2100,30.9912539163238,31.0314908670814,30.7768664130685,30.7768664130685,6680.42669583466,0.0,1.0
2014-02-05,98.59,98.59,98.59,98.59,0,30.9918826186794,30.9918826186794,30.9918826186794,30.9918826186794,0,0.0,1.0
2014-02-06,102.6301,103.236,102.25,102.25,1800,32.2618928120837,32.4523581907089,32.1424079294043,32.1424079294043,5726.08002500113,0.0,1.0
2014-02-07,105.82,105.82,104.56,104.6099,1100,33.2646416341277,33.2646416341277,32.8685591501077,32.8842452738796,3499.27112638959,0.0,1.0
2014-02-10,104.928,104.928,104.928,104.928,300,32.9842403835358,32.9842403835358,32.9842403835358,32.9842403835358,954.346670833522,0.0,1.0
2014-02-11,106.694,106.694,106.55,106.55,1300,33.5393845635194,33.5393845635194,33.4941179939171,33.4941179939171,4135.5022402786,0.0,1.0
2014-02-12,108.7877,108.7877,108.602,108.62,12600,34.1975416244661,34.1975416244661,34.1391666107498,34.1448249319501,40082.5601750079,0.0,1.0
2014-02-13,108.1699,108.1699,106.58,106.58,3200,34.0033354668251,34.0033354668251,33.5035485292509,33.5035485292509,10179.6978222242,0.0,1.0
2014-02-14,110.03,110.03,109.2,109.2,1300,34.5880600926392,34.5880600926392,34.3271486150704,34.3271486150704,4135.50224027859,0.0,1.0
2014-02-18,111.95,111.95,111.48,111.48,700,35.191614354003,35.191614354003,35.04386930044,35.04386930044,2226.80889861155,0.0,1.0
2014-02-19,110.09,111.91,109.98,111.84,16300,34.6069211633068,35.1790403068913,34.5723425337495,35.1570357244457,51852.8357819547,0.0,1.0
2014-02-20,111.3,111.3,110.76,110.76,700,34.9872860884371,34.9872860884371,34.8175364524285,34.8175364524285,2226.80889861155,0.0,1.0
2014-02-21,112.39,112.65,112.319,112.6499,7400,35.3299288722323,35.4116601784586,35.3076099386089,35.4116287433408,23540.5512138935,0.0,1.0
2014-02-24,113.79,113.79,113.79,113.79,200,35.7700205211434,35.7700205211434,35.7700205211434,35.7700205211434,636.231113889015,0.0,1.0
2014-02-25,112.71,114.07,112.71,113.5999,1400,35.4305212491262,35.8580388509256,35.4305212491262,35.7102623622448,4453.61779722311,0.0,1.0
2014-02-26,112.71,112.71,112.71,112.71,4,35.4305212491262,35.4305212491262,35.4305212491262,35.4305212491262,12.7246222777803,0.0,1.0
2014-02-27,112.71,112.71,112.71,112.71,46,35.4305212491262,35.4305212491262,35.4305212491262,35.4305212491262,146.333156194474,0.0,1.0
2014-02-28,113.89,113.89,113.89,113.89,400,35.8014556389228,35.8014556389228,35.8014556389228,35.8014556389228,1272.46222777803,0.0,1.0
2014-03-03,108.7399,109.17,108.7399,109.17,1000,34.1825156381675,34.3177180797366,34.1825156381675,34.3177180797366,3181.15556944508,0.0,1.0
2014-03-04,113.2599,113.26,112.4801,112.4801,10100,35.603382961795,35.6034143969128,35.3582519133515,35.3582519133515,32129.6712513952,0.0,1.0
2014-03-05,113.6999,113.6999,113.6999,113.6999,800,35.7416974800242,35.7416974800242,35.7416974800242,35.7416974800242,2544.92445555606,0.0,1.0
2014-03-06,114.784,115.19,114.784,115.19,500,36.0824855918703,36.2101121700546,36.0824855918703,36.2101121700546,1590.57778472254,0.0,1.0
2014-03-07,113.5999,113.5999,113.2099,113.21,700,35.7102623622448,35.7102623622448,35.5876654029053,35.5876968380231,2226.80889861155,0.0,1.0
2014-03-10,112.58,112.7,112.548,112.7,700,35.389655596013,35.4273777373483,35.3795963583237,35.4273777373483,2226.80889861156,0.0,1.0
2014-03-11,112.58,112.58,112.58,112.58,87,35.389655596013,35.389655596013,35.389655596013,35.389655596013,276.760534541722,0.0,1.0
2014-03-12,109.19,110.17,109.19,109.3,9300,34.3240051032925,34.6320692575303,34.3240051032925,34.3585837328498,29584.7467958392,0.0,1.0
2014-03-13,109.2,110.19,109.2,110.19,600,34.3271486150704,34.6383562810861,34.3271486150704,34.6383562810861,1908.69334166704,0.0,1.0
2014-03-14,104.85,105.1099,104.85,105.01,1100,32.9597209916679,33.0414208627764,32.9597209916679,33.0100171801149,3499.27112638958,0.0,1.0
2014-03-17,107.81,107.81,107.81,107.81,500,33.8902004779372,33.8902004779372,33.8902004779372,33.8902004779372,1590.57778472254,0.0,1.0
2014-03-18,109.0501,109.06,108.18,108.18,2100,34.2800273735191,34.2831394501793,34.0065104137208,34.0065104137208,6680.42669583466,0.0,1.0
2014-03-19,106.83,108.54,106.83,108.54,500,33.5821363236994,34.1196768377266,33.5821363236994,34.1196768377266,1590.57778472254,0.0,1.0
2014-03-20,106.222,106.222,105.0899,105.0899,1100,33.3910108076008,33.3910108076008,33.0351338392206,33.0351338392206,3499.27112638958,0.0,1.0
2014-03-21,106.0,107.03,106.0,107.03,600,33.3212248461306,33.6450065592581,33.3212248461306,33.6450065592581,1908.69334166705,0.0,1.0
2014-03-24,106.0,106.0,106.0,106.0,0,33.3212248461306,33.3212248461306,33.3212248461306,33.3212248461306,0,0.0,1.0
2014-03-25,109.01,109.01,106.62,106.62,600,34.2674218912896,34.2674218912896,33.5161225763627,33.5161225763627,1908.69334166704,0.0,1.0
2014-03-26,109.6,110.12,109.6,110.12,300,34.4528890861879,34.6163516986406,34.4528890861879,34.6163516986406,954.346670833522,0.0,1.0
2014-03-27,109.27,109.64,109.27,109.64,200,34.349153197516,34.4654631332996,34.349153197516,34.4654631332996,636.231113889014,0.0,1.0
2014-03-28,111.026,111.19,111.026,111.18,900,34.9011538657217,34.9527074588798,34.9011538657217,34.9495639471019,2863.04001250056,0.0,1.0
2014-03-31,111.711,111.711,111.711,111.711,300,35.1164844225103,35.1164844225103,35.1164844225103,35.1164844225103,954.346670833524,0.0,1.0
2014-04-01,113.36,113.55,100.0,112.75,112700,35.6348495146921,35.6945762384729,31.4351177793685,35.443095296238,358516.23267646,0.0,1.0
2014-04-02,113.46,113.46,113.46,113.46,700,35.6662846324715,35.6662846324715,35.6662846324715,35.6662846324715,2226.80889861155,0.0,1.0
2014-04-03,113.46,113.46,113.46,113.46,87,35.6662846324715,35.6662846324715,35.6662846324715,35.6662846324715,276.760534541721,0.0,1.0
2014-04-04,113.4509,114.71,113.152,114.71,1200,35.6634240367536,36.0592236047136,35.569464469711,36.0592236047136,3817.38668333409,0.0,1.0
2014-04-07,113.45,113.45,113.45,113.45,0,35.6631411206936,35.6631411206936,35.6631411206936,35.6631411206936,0,0.0,1.0
2014-04-08,111.5,112.06,110.79,111.0,58600,35.0501563239959,35.2261929835603,34.8269669877624,34.892980735099,186415.716369481,0.0,1.0
2014-04-09,112.94,112.94,112.42,112.42,2000,35.5028220200188,35.5028220200188,35.3393594075661,35.3393594075661,6362.31113889015,0.0,1.0
2014-04-10,110.44,111.9001,110.44,111.9001,600,34.7169440755346,35.1759282302311,34.7169440755346,35.1759282302311,1908.69334166704,0.0,1.0
2014-04-11,109.2201,109.2201,108.76,108.76,600,34.333467073744,34.333467073744,34.1888340968412,34.1888340968412,1908.69334166705,0.0,1.0
2014-04-14,110.15,110.21,109.79,109.79,3400,34.6257822339744,34.644643304642,34.5126158099687,34.5126158099687,10815.9289361133,0.0,1.0
2014-04-15,110.02,110.02,109.91,109.91,50600,34.5849165808612,34.5849165808612,34.5503379513039,34.5503379513039,160966.471813921,0.0,1.0
2014-04-16,111.95,111.95,111.31,111.31,1100,35.191614354003,35.191614354003,34.9904296002151,34.9904296002151,3499.27112638959,0.0,1.0
2014-04-17,111.95,111.95,111.95,111.95,101,35.191614354003,35.191614354003,35.191614354003,35.191614354003,321.296712513953,0.0,1.0
2014-04-21,111.95,111.95,111.95,111.95,0,35.191614354003,35.191614354003,35.191614354003,35.191614354003,0,0.0,1.0
2014-04-22,114.27,114.27,113.92,114.01,47000,35.9209090864844,35.9209090864844,35.8108861742566,35.839177780258,149514.311763918,0.0,1.0
2014-04-23,114.27,114.27,114.27,114.27,57,35.9209090864844,35.9209090864844,35.9209090864844,35.9209090864844,181.325867458369,0.0,1.0
2014-04-24,114.27,114.27,114.27,114.27,170,35.9209090864844,35.9209090864844,35.9209090864844,35.9209090864844,540.796446805662,0.0,1.0
2014-04-25,113.02,113.02,113.02,113.02,400,35.5279701142423,35.5279701142423,35.5279701142423,35.5279701142423,1272.46222777803,0.0,1.0
2014-04-28,113.02,113.02,113.02,113.02,167,35.5279701142423,35.5279701142423,35.5279701142423,35.5279701142423,531.252980097327,0.0,1.0
2014-04-29,114.7,114.7,114.352,114.7,10800,36.0560800929357,36.0560800929357,35.9466858830635,36.0560800929357,34356.4801500068,0.0,1.0
2014-04-30,114.7,114.7,114.7,114.7,17,36.0560800929357,36.0560800929357,36.0560800929357,36.0560800929357,54.0796446805662,0.0,1.0
2014-05-01,116.12,116.2299,116.0699,116.07,1500,36.5024587654027,36.5370059598422,36.4867097713952,36.486741206513,4771.73335416761,0.0,1.0
2014-05-02,116.12,116.12,116.12,116.12,45,36.5024587654027,36.5024587654027,36.5024587654027,36.5024587654027,143.152000625028,0.0,1.0
2014-05-05,115.53,115.53,114.035,114.65,1300,36.3169915705044,36.3169915705044,35.8470365597029,36.040362534046,4135.5022402786,0.0,1.0
2014-05-06,114.935,115.62,114.935,115.62,13400,36.1299526197172,36.3452831765059,36.1299526197172,36.3452831765059,42627.484630564,0.0,1.0
2014-05-07,114.835,115.16,114.835,115.16,300,36.0985175019378,36.2006816347208,36.0985175019378,36.2006816347208,954.346670833523,0.0,1.0
2014-05-08,116.3,116.3,116.3,116.3,200,36.5590419774056,36.5590419774056,36.5590419774056,36.5590419774056,636.231113889014,0.0,1.0
2014-05-09,115.345,115.52,114.65,115.35,1400,36.2588366026126,36.3138480587265,36.040362534046,36.2604083585016,4453.61779722311,0.0,1.0
2014-05-12,115.345,115.345,115.345,115.345,53,36.2588366026126,36.2588366026126,36.2588366026126,36.2588366026126,168.601245180589,0.0,1.0
2014-05-13,116.48,116.48,116.48,116.48,300,36.6156251894084,36.6156251894084,36.6156251894084,36.6156251894084,954.346670833523,0.0,1.0
2014-05-14,116.38,117.008,116.38,116.485,1700,36.5841900716291,36.7816026112835,36.5841900716291,36.6171969452974,5407.96446805662,0.0,1.0
2014-05-15,114.88,115.5499,114.88,115.54,700,36.1126633049385,36.3232471589425,36.1126633049385,36.3201350822824,2226.80889861155,0.0,1.0
2014-05-16,115.51,115.638,115.0,115.465,11000,36.3107045469485,36.3509414977061,36.1503854462738,36.2965587439478,34992.7112638959,0.0,1.0
2014-05-19,115.67,115.67,115.03,115.03,700,36.3610007353955,36.3610007353955,36.1598159816076,36.1598159816076,2226.80889861156,0.0,1.0
2014-05-20,115.67,115.67,115.67,115.67,55,36.3610007353955,36.3610007353955,36.3610007353955,36.3610007353955,174.963556319479,0.0,1.0
2014-05-21,115.406,115.406,115.21,115.21,700,36.278012024458,36.278012024458,36.2163991936104,36.2163991936104,2226.80889861155,0.0,1.0
2014-05-22,116.28,116.28,115.3901,115.9,2500,36.5527549538497,36.5527549538497,36.2730138407311,36.4333015062881,7952.88892361269,0.0,1.0
2014-05-23,116.8,116.8,116.15,116.15,700,36.7162175663024,36.7162175663024,36.5118893007365,36.5118893007365,2226.80889861155,0.0,1.0
2014-05-27,118.21,118.21,117.9397,118.0,1100,37.1594527269915,37.1594527269915,37.0744836036339,37.0934389796548,3499.27112638958,0.0,1.0
2014-05-28,118.21,118.21,118.21,118.21,193,37.1594527269915,37.1594527269915,37.1594527269915,37.1594527269915,613.963024902899,0.0,1.0
2014-05-29,118.4699,118.4699,118.2,118.2,300,37.2411525981001,37.2411525981001,37.1563092152136,37.1563092152136,954.346670833522,0.0,1.0
2014-05-30,119.066,119.2,118.64,118.64,6900,37.4285373351829,37.4706603930072,37.2946237334428,37.2946237334428,21949.973429171,0.0,1.0
2014-06-02,119.66,119.66,119.0,119.0,7400,37.6152619347923,37.6152619347923,37.4077901574485,37.4077901574485,23540.5512138936,0.0,1.0
2014-06-03,119.66,119.66,119.66,119.66,61,37.6152619347923,37.6152619347923,37.6152619347923,37.6152619347923,194.05048973615,0.0,1.0
2014-06-04,118.44,118.74,118.36,118.74,400,37.231753497884,37.3260588512222,37.2066054036605,37.3260588512222,1272.46222777803,0.0,1.0
2014-06-05,118.44,118.44,118.44,118.44,57,37.231753497884,37.231753497884,37.231753497884,37.231753497884,181.32586745837,0.0,1.0
2014-06-06,121.73,121.73,121.33,121.33,1700,38.2659688728253,38.2659688728253,38.1402284017078,38.1402284017078,5407.96446805662,0.0,1.0
2014-06-09,121.73,121.73,121.73,121.73,59,38.2659688728253,38.2659688728253,38.2659688728253,38.2659688728253,187.688178597259,0.0,1.0
2014-06-10,120.82,120.82,120.626,120.626,300,37.979909301033,37.979909301033,37.918925172541,37.918925172541,954.346670833523,0.0,1.0
2014-06-11,119.37,119.858,119.255,119.858,900,37.5241000932322,37.6775034679955,37.4879497077859,37.6775034679955,2863.04001250057,0.0,1.0
2014-06-12,120.392,120.392,120.38,120.38,600,37.8453669969373,37.8453669969373,37.8415947828038,37.8415947828038,1908.69334166705,0.0,1.0
2014-06-13,120.07,120.07,120.07,120.07,500,37.7441459176877,37.7441459176877,37.7441459176877,37.7441459176877,1590.57778472254,0.0,1.0
2014-06-16,120.2017,120.2017,120.16,120.16,200,37.7855459678032,37.7855459678032,37.7724375236892,37.7724375236892,636.231113889015,0.0,1.0
2014-06-17,119.91,119.9599,118.8999,118.8999,600,37.6938497292408,37.7095358530127,37.3763236045514,37.3763236045514,1908.69334166704,0.0,1.0
2014-06-18,119.49,119.49,119.49,119.49,400,37.5618222345674,37.5618222345674,37.5618222345674,37.5618222345674,1272.46222777803,0.0,1.0
2014-06-19,123.43,123.492,123.43,123.492,600,38.8003658750745,38.8198556480977,38.8003658750745,38.8198556480977,1908.69334166705,0.0,1.0
2014-06-20,122.62,124.37,122.62,124.37,3100,38.5457414210616,39.0958559822006,38.5457414210616,39.0958559822006,9861.58226527975,0.0,1.0
2014-06-23,121.1401,121.58,121.1401,121.58,500,38.0805331130448,38.2188161961562,38.0805331130448,38.2188161961562,1590.57778472254,0.0,1.0
2014-06-24,121.05,121.05,121.05,121.05,300,38.0522100719256,38.0522100719256,38.0522100719256,38.0522100719256,954.346670833522,0.0,1.0
2014-06-25,119.74,119.74,119.74,119.74,500,37.6404100290158,37.6404100290158,37.6404100290158,37.6404100290158,1590.57778472254,0.0,1.0
2014-06-26,119.7,119.76,119.7,119.76,400,37.6278359819041,37.6466970525717,37.6278359819041,37.6466970525717,1272.46222777803,0.0,1.0
2014-06-27,119.7,119.7,119.7,119.7,85,37.6278359819041,37.6278359819041,37.6278359819041,37.6278359819041,270.398223402831,0.0,1.0
2014-06-30,120.5499,120.6,119.95,120.6,1400,37.8950030479109,37.9107520419184,37.7064237763525,37.9107520419184,4453.61779722311,0.0,1.0
2014-07-01,122.565,122.57,122.2734,122.2734,6100,38.528452106283,38.530023862172,38.4367873028384,38.4367873028384,19405.048973615,0.0,1.0
2014-07-02,122.565,122.565,122.565,122.565,147,38.528452106283,38.528452106283,38.528452106283,38.528452106283,467.629868708426,0.0,1.0
2014-07-03,123.6401,123.9547,123.6401,123.9547,600,38.866411057529,38.9653059380629,38.866411057529,38.9653059380629,1908.69334166704,0.0,1.0
2014-07-07,121.9099,121.9099,121.8499,121.8499,800,38.3225206497103,38.3225206497103,38.3036595790427,38.3036595790427,2544.92445555606,0.0,1.0
2014-07-08,121.9099,121.9099,121.9099,121.9099,84,38.3225206497103,38.3225206497103,38.3225206497103,38.3225206497103,267.217067833387,0.0,1.0
2014-07-09,119.252,119.6899,119.252,119.6899,2700,37.4870066542525,37.6246610350084,37.4870066542525,37.6246610350084,8589.12003750171,0.0,1.0
2014-07-10,117.0,117.0,117.0,117.0,300,36.7790878018611,36.7790878018611,36.7790878018611,36.7790878018611,954.346670833524,0.0,1.0
2014-07-11,117.2899,117.2899,117.2899,117.2899,1300,36.8702182083035,36.8702182083035,36.8702182083035,36.8702182083035,4135.5022402786,0.0,1.0
2014-07-14,119.1067,119.1067,119.1067,119.1067,700,37.4413314281191,37.4413314281191,37.4413314281191,37.4413314281191,2226.80889861155,0.0,1.0
2014-07-15,118.3599,118.3599,117.92,117.92,500,37.2065739685428,37.2065739685428,37.0682908854313,37.0682908854313,1590.57778472254,0.0,1.0
2014-07-16,120.1101,120.1101,120.0899,120.09,1100,37.7567513999173,37.7567513999173,37.7504015061258,37.7504329412436,3499.27112638958,0.0,1.0
2014-07-17,118.23,118.305,118.23,118.305,1200,37.1657397505474,37.1893160888819,37.1657397505474,37.1893160888819,3817.38668333409,0.0,1.0
2014-07-18,118.23,118.23,118.23,118.23,600,37.1657397505474,37.1657397505474,37.1657397505474,37.1657397505474,1908.69334166704,0.0,1.0
2014-07-21,118.23,118.23,118.23,118.23,0,37.1657397505474,37.1657397505474,37.1657397505474,37.1657397505474,0,0.0,1.0
2014-07-22,118.23,118.23,118.23,118.23,0,37.1657397505474,37.1657397505474,37.1657397505474,37.1657397505474,0,0.0,1.0
2014-07-23,119.34,119.34,119.34,119.34,500,37.5146695578984,37.5146695578984,37.5146695578984,37.5146695578984,1590.57778472254,0.0,1.0
2014-07-24,120.03,120.08,120.01,120.08,5500,37.731571870576,37.7472894294657,37.7252848470201,37.7472894294657,17496.3556319479,0.0,1.0
2014-07-25,120.03,120.03,120.03,120.03,15,37.731571870576,37.731571870576,37.731571870576,37.731571870576,47.7173335416761,0.0,1.0
2014-07-28,119.09,119.09,119.09,119.09,400,37.4360817634499,37.4360817634499,37.4360817634499,37.4360817634499,1272.46222777803,0.0,1.0
2014-07-29,119.01,119.01,119.01,119.01,300,37.4109336692264,37.4109336692264,37.4109336692264,37.4109336692264,954.346670833524,0.0,1.0
2014-07-30,117.97,118.05,117.91,118.05,9800,37.084008444321,37.1091565385445,37.0651473736534,37.1091565385445,31175.3245805617,0.0,1.0
2014-07-31,117.97,117.97,117.97,117.97,76,37.084008444321,37.084008444321,37.084008444321,37.084008444321,241.767823277826,0.0,1.0
2014-08-01,113.078,113.078,113.04,113.0401,5200,35.5462024825543,35.5462024825543,35.5342571377981,35.5342885729159,16542.0089611144,0.0,1.0
2014-08-04,113.078,113.078,113.078,113.078,0,35.5462024825543,35.5462024825543,35.5462024825543,35.5462024825543,0,0.0,1.0
2014-08-05,113.078,113.078,113.078,113.078,20,35.5462024825543,35.5462024825543,35.5462024825543,35.5462024825543,63.6231113889015,0.0,1.0
2014-08-06,109.91,109.91,109.91,109.91,200,34.5503379513039,34.5503379513039,34.5503379513039,34.5503379513039,636.231113889015,0.0,1.0
2014-08-07,108.406,111.39,108.406,110.38,10100,34.0775537799022,35.0155776944386,34.0775537799022,34.6980830048669,32129.6712513953,0.0,1.0
2014-08-08,108.24,108.24,108.24,108.24,1200,34.0253714843885,34.0253714843885,34.0253714843885,34.0253714843885,3817.38668333409,0.0,1.0
2014-08-11,108.24,108.24,108.24,108.24,173,34.0253714843885,34.0253714843885,34.0253714843885,34.0253714843885,550.339913513997,0.0,1.0
2014-08-12,110.2401,110.2401,110.2401,110.2401,2700,34.6541052750936,34.6541052750936,34.6541052750936,34.6541052750936,8589.12003750171,0.0,1.0
2014-08-13,111.83,111.96,111.3699,111.3699,4200,35.1538922126678,35.194757865781,35.0092592357649,35.0092592357649,13360.8533916693,0.0,1.0
2014-08-14,112.07,112.5,112.07,112.44,22900,35.2293364953383,35.3645075017896,35.2293364953383,35.3456464311219,72848.4625402922,0.0,1.0
2014-08-15,112.07,112.07,112.07,112.07,59,35.2293364953383,35.2293364953383,35.2293364953383,35.2293364953383,187.688178597259,0.0,1.0
2014-08-18,113.7058,114.1455,113.7058,114.1455,6600,35.7435521519732,35.8817723648491,35.7435521519732,35.8817723648491,20995.6267583375,0.0,1.0
2014-08-19,114.47,114.47,114.08,114.45,600,35.9837793220431,35.9837793220431,35.8611823627036,35.9774922984872,1908.69334166705,0.0,1.0
2014-08-20,114.27,114.27,114.028,114.028,1200,35.9209090864844,35.9209090864844,35.8448361014583,35.8448361014583,3817.38668333409,0.0,1.0
2014-08-21,115.17,115.17,114.9,114.9,7000,36.2038251464987,36.2038251464987,36.1189503284944,36.1189503284944,22268.0889861155,0.0,1.0
2014-08-22,113.99,113.99,113.99,113.99,200,35.8328907567021,35.8328907567021,35.8328907567021,35.8328907567021,636.231113889016,0.0,1.0
2014-08-25,115.42,115.42,115.42,115.42,400,36.2824129409471,36.2824129409471,36.2824129409471,36.2824129409471,1272.46222777803,0.0,1.0
2014-08-26,115.73,116.12,115.73,116.04,1300,36.3798618060632,36.5024587654027,36.3798618060632,36.4773106711792,4135.50224027859,0.0,1.0
2014-08-27,117.5,117.5,115.8,115.96,1000,36.936263390758,36.936263390758,36.4018663885087,36.4521625769557,3181.15556944507,0.0,1.0
2014-08-28,115.836,115.836,114.23,114.3408,16100,36.4131830309093,36.4131830309093,35.9083350393726,35.9431651498722,51216.6046680657,0.0,1.0
2014-08-29,113.83,114.18,113.51,113.83,10200,35.7825945682552,35.8926174804829,35.6820021913612,35.7825945682552,32447.7868083397,0.0,1.0
2014-09-02,114.55,114.9399,114.345,114.92,7000,36.0089274162666,36.1314929404884,35.9444854248189,36.1252373520503,22268.0889861155,0.0,1.0
2014-09-03,116.25,116.44,116.25,116.44,600,36.5433244185159,36.6030511422967,36.5433244185159,36.6030511422967,1908.69334166704,0.0,1.0
2014-09-04,115.965,116.7,115.965,116.7,13000,36.4537343328447,36.684782448523,36.4537343328447,36.684782448523,41355.022402786,0.0,1.0
2014-09-05,115.33,115.33,114.6499,114.76,2000,36.2541213349457,36.2541213349457,36.0403310989282,36.0749411636033,6362.31113889015,0.0,1.0
2014-09-08,113.56,113.56,113.56,113.56,500,35.6977197502509,35.6977197502509,35.6977197502509,35.6977197502509,1590.57778472254,0.0,1.0
2014-09-09,113.56,113.56,113.56,113.56,89,35.6977197502509,35.6977197502509,35.6977197502509,35.6977197502509,283.122845680611,0.0,1.0
2014-09-10,113.402,113.402,113.402,113.402,200,35.6480522641595,35.6480522641595,35.6480522641595,35.6480522641595,636.231113889014,0.0,1.0
2014-09-11,113.402,113.402,113.402,113.402,25,35.6480522641595,35.6480522641595,35.6480522641595,35.6480522641595,79.5288892361268,0.0,1.0
2014-09-12,113.402,113.402,113.402,113.402,0,35.6480522641595,35.6480522641595,35.6480522641595,35.6480522641595,0,0.0,1.0
2014-09-15,111.7699,111.7699,110.98,110.98,500,35.1349997068824,35.1349997068824,34.8866937115432,34.8866937115432,1590.57778472254,0.0,1.0
2014-09-16,112.64,112.65,110.66,110.66,16700,35.4085166666807,35.4116601784586,34.7861013346492,34.7861013346492,53125.2980097327,0.0,1.0
2014-09-17,111.32,111.36,111.32,111.36,400,34.993573111993,35.0061471591048,34.993573111993,35.0061471591048,1272.46222777803,0.0,1.0
2014-09-18,112.75,112.75,112.5,112.63,3000,35.443095296238,35.443095296238,35.3645075017896,35.4053731549027,9543.46670833522,0.0,1.0
2014-09-19,112.75,112.75,112.75,112.75,98,35.443095296238,35.443095296238,35.443095296238,35.443095296238,311.753245805617,0.0,1.0
2014-09-22,110.08,110.08,110.08,110.08,994,34.6037776515288,34.6037776515288,34.6037776515288,34.6037776515288,3162.06863602841,0.0,1.0
2014-09-23,108.86,108.87,108.86,108.87,1717,34.2202692146205,34.2234127263985,34.2202692146205,34.2234127263985,5462.0441127372,0.0,1.0
2014-09-24,109.816,109.816,108.7501,108.7501,765,34.5207889405913,34.5207889405913,34.185722020181,34.185722020181,2433.58401062548,0.0,1.0
2014-09-25,106.561,106.561,106.561,106.561,281,33.4975758568729,33.4975758568729,33.4975758568729,33.4975758568729,893.904715014065,0.0,1.0
2014-09-26,106.561,106.561,106.561,106.561,180,33.4975758568729,33.4975758568729,33.4975758568729,33.4975758568729,572.608002500113,0.0,1.0
2014-09-29,106.561,106.561,106.561,106.561,62,33.4975758568729,33.4975758568729,33.4975758568729,33.4975758568729,197.231645305594,0.0,1.0
2014-09-30,104.7101,104.7101,104.7101,104.7101,364,32.9157432618945,32.9157432618945,32.9157432618945,32.9157432618945,1157.94062727801,0.0,1.0
2014-10-01,102.5,103.5501,102.46,103.5,59445,32.2209957238527,32.5510958956539,32.208421676741,32.5353469016464,189103.792825663,0.0,1.0
2014-10-02,100.016,101.48,99.92,101.48,1435,31.4401473982132,31.9003575225031,31.409969685145,31.9003575225031,4564.95824215368,0.0,1.0
2014-10-03,100.32,100.33,100.05,100.05,1533,31.5357101562625,31.5388536680404,31.4508353382582,31.4508353382582,4876.7114879593,0.0,1.0
2014-10-06,100.32,100.32,100.32,100.32,10,31.5357101562625,31.5357101562625,31.5357101562625,31.5357101562625,31.8115556944507,0.0,1.0
2014-10-07,99.8,100.77,99.8,100.77,226,31.3722475438098,31.6771681862696,31.3722475438098,31.6771681862696,718.941158694586,0.0,1.0
2014-10-08,98.21,98.21,98.21,98.21,308,30.8724291711178,30.8724291711178,30.8724291711178,30.8724291711178,979.795915389083,0.0,1.0
2014-10-09,96.3013,96.3013,95.78,95.78,582,30.272427078063,30.272427078063,30.1085558090791,30.1085558090791,1851.43254141703,0.0,1.0
2014-10-10,93.9001,93.9001,93.8,93.8,345,29.5176070299448,29.5176070299448,29.4861404770476,29.4861404770476,1097.49867145855,0.0,1.0
2014-10-13,93.9901,94.51,93.9901,94.51,473,29.5458986359462,29.7093298132812,29.5458986359462,29.7093298132812,1504.68658434752,0.0,1.0
2014-10-14,93.9901,93.9901,93.9901,93.9901,24,29.5458986359462,29.5458986359462,29.5458986359462,29.5458986359462,76.3477336666819,0.0,1.0
2014-10-15,89.69,91.85,89.69,91.76,155973,28.1941571363156,28.87315568035,28.1941571363156,28.8448640743485,496174.377633057,0.0,1.0
2014-10-16,90.57,90.8385,88.59,88.68,2840,28.470786172774,28.5551894640116,27.8483708407426,27.876662446744,9034.48181722403,0.0,1.0
2014-10-17,92.94,93.17,92.785,92.9,62612,29.2157984641451,29.2880992350376,29.1670740315871,29.2032244170333,199178.512514095,0.0,1.0
2014-10-20,92.94,92.94,92.94,92.94,101,29.2157984641451,29.2157984641451,29.2157984641451,29.2157984641451,321.296712513952,0.0,1.0
2014-10-21,92.94,92.94,92.94,92.94,10,29.2157984641451,29.2157984641451,29.2157984641451,29.2157984641451,31.8115556944507,0.0,1.0
2014-10-22,96.75,96.9356,96.75,96.9356,565,30.413476451539,30.4718200301375,30.413476451539,30.4718200301375,1797.35289673647,0.0,1.0
2014-10-23,97.1901,97.1901,97.1901,97.1901,457,30.551822404886,30.551822404886,30.551822404886,30.551822404886,1453.7880952364,0.0,1.0
2014-10-24,99.09,99.09,98.3199,98.3199,3259,31.1490582075762,31.1490582075762,30.9069763655573,30.9069763655573,10367.3860008215,0.0,1.0
2014-10-27,98.08,98.2,97.85,97.85,855,30.8315635180046,30.8692856593399,30.7592627471121,30.7592627471121,2719.88801187554,0.0,1.0
2014-10-28,99.704,99.704,99.16,99.25,14512,31.3420698307416,31.3420698307416,31.1710627900218,31.1993543960232,46164.9296237869,0.0,1.0
2014-10-29,99.704,99.704,99.704,99.704,26,31.3420698307416,31.3420698307416,31.3420698307416,31.3420698307416,82.7100448055719,0.0,1.0
2014-10-30,98.95,99.14,98.95,99.14,269,31.1050490426851,31.1647757664659,31.1050490426851,31.1647757664659,855.730848180726,0.0,1.0
2014-10-31,104.4,104.4,104.4,104.4,181,32.8182629616607,32.8182629616607,32.8182629616607,32.8182629616607,575.789158069559,0.0,1.0
2014-11-03,102.72,103.81,102.72,103.8,4506,32.2901529829673,32.6327957667624,32.2901529829673,32.6296522549845,14334.2869959195,0.0,1.0
2014-11-04,100.7,100.7,100.7,100.7,167,31.6551636038241,31.6551636038241,31.6551636038241,31.6551636038241,531.252980097327,0.0,1.0
2014-11-05,101.88,101.88,101.88,101.88,209,32.0260979936206,32.0260979936206,32.0260979936206,32.0260979936206,664.861514014021,0.0,1.0
2014-11-06,101.88,101.88,101.88,101.88,50,32.0260979936206,32.0260979936206,32.0260979936206,32.0260979936206,159.057778472254,0.0,1.0
2014-11-07,101.88,101.88,101.88,101.88,126,32.0260979936206,32.0260979936206,32.0260979936206,32.0260979936206,400.82560175008,0.0,1.0
2014-11-10,101.1101,101.1101,101.1101,101.1101,179,31.7840790218373,31.7840790218373,31.7840790218373,31.7840790218373,569.426846930668,0.0,1.0
2014-11-11,101.1101,101.1101,101.1101,101.1101,90,31.7840790218373,31.7840790218373,31.7840790218373,31.7840790218373,286.304001250057,0.0,1.0
2014-11-12,101.1101,101.1101,101.1101,101.1101,35,31.7840790218373,31.7840790218373,31.7840790218373,31.7840790218373,111.340444930578,0.0,1.0
2014-11-13,101.1101,101.1101,101.1101,101.1101,123,31.7840790218373,31.7840790218373,31.7840790218373,31.7840790218373,391.282135041744,0.0,1.0
2014-11-14,101.16,101.16,101.16,101.16,200,31.7997651456092,31.7997651456092,31.7997651456092,31.7997651456092,636.231113889015,0.0,1.0
2014-11-17,101.5763,101.5763,100.8,101.32,719,31.9306295409247,31.9306295409247,31.6865987216034,31.8500613340562,2287.25085443101,0.0,1.0
2014-11-18,104.26,104.26,102.58,102.58,884,32.7742537967696,32.7742537967696,32.2461438180762,32.2461438180762,2812.14152338945,0.0,1.0
2014-11-19,103.12,105.177,102.8,104.01,240486,32.4158934540848,33.0625138268064,32.3153010771908,32.6956660023212,765023.378273568,0.0,1.0
2014-11-20,103.12,103.12,103.12,103.12,125,32.4158934540848,32.4158934540848,32.4158934540848,32.4158934540848,397.644446180634,0.0,1.0
2014-11-21,103.12,103.12,103.12,103.12,20,32.4158934540848,32.4158934540848,32.4158934540848,32.4158934540848,63.6231113889015,0.0,1.0
2014-11-24,103.12,103.12,103.12,103.12,36,32.4158934540848,32.4158934540848,32.4158934540848,32.4158934540848,114.521600500023,0.0,1.0
2014-11-25,105.17,105.2,104.7,105.2,4006,33.0603133685618,33.0697439038957,32.9125683149988,33.0697439038957,12743.709211197,0.0,1.0
2014-11-26,105.769,105.77,105.59,105.59,1292,33.2486097240603,33.2489240752381,33.1923408632352,33.1923408632352,4110.05299572303,0.0,1.0
2014-11-28,105.769,105.769,105.769,105.769,30,33.2486097240603,33.2486097240603,33.2486097240603,33.2486097240603,95.4346670833522,0.0,1.0
2014-12-01,105.769,105.769,105.769,105.769,185,33.2486097240603,33.2486097240603,33.2486097240603,33.2486097240603,588.513780347338,0.0,1.0
2014-12-02,104.52,104.72,104.52,104.72,1296,32.855985102996,32.9188553385547,32.855985102996,32.9188553385547,4122.77761800081,0.0,1.0
2014-12-03,104.52,104.52,104.52,104.52,50,32.855985102996,32.855985102996,32.855985102996,32.855985102996,159.057778472254,0.0,1.0
2014-12-04,104.52,104.52,104.52,104.52,144,32.855985102996,32.855985102996,32.855985102996,32.855985102996,458.08640200009,0.0,1.0
2014-12-05,104.52,104.52,104.52,104.52,41,32.855985102996,32.855985102996,32.855985102996,32.855985102996,130.427378347248,0.0,1.0
2014-12-08,102.849,103.3099,102.81,103.3099,2532,32.3307042849027,32.4755887427478,32.3184445889688,32.4755887427478,8054.68590183493,0.0,1.0
2014-12-09,100.11,101.345,100.06,101.335,6054,31.4696964089258,31.857920113501,31.4539788500361,31.8547766017231,19258.7158174205,0.0,1.0
2014-12-10,100.11,100.11,100.11,100.11,60,31.4696964089258,31.4696964089258,31.4696964089258,31.4696964089258,190.869334166705,0.0,1.0
2014-12-11,99.68,99.68,99.68,99.68,1065,31.3345254024745,31.3345254024745,31.3345254024745,31.3345254024745,3387.93068145901,0.0,1.0
2014-12-12,95.0701,95.0701,95.0701,95.0701,321,29.8853979079634,29.8853979079634,29.8853979079634,29.8853979079634,1021.15093779187,0.0,1.0
2014-12-15,91.24,94.25,91.173,94.25,335382,28.6814014618958,29.6275985070548,28.6603399329836,29.6275985070548,1066902.31719163,0.0,1.0
2014-12-16,93.05,93.95,91.91,91.91,1126,29.2503770937024,29.5332931537167,28.8920167510176,28.8920167510176,3581.98117119515,0.0,1.0
2014-12-17,93.085,94.11,92.72,93.37,1965,29.2613793849252,29.5835893421637,29.1466412050305,29.3509694705964,6250.97069395957,0.0,1.0
2014-12-18,93.085,93.085,93.085,93.085,274,29.2613793849252,29.2613793849252,29.2613793849252,29.2613793849252,871.63662602795,0.0,1.0
2014-12-19,98.5,98.8199,98.5,98.8199,1241,30.963591012678,31.0641519544542,30.963591012678,31.0641519544542,3947.81406168133,0.0,1.0
2014-12-22,98.5,98.5,98.5,98.5,0,30.963591012678,30.963591012678,30.963591012678,30.963591012678,0,0.0,1.0
2014-12-23,99.2599,99.268,98.62,99.268,5118,31.2024664726834,31.2050127172235,31.0013131540132,31.2050127172235,16281.1542044199,0.0,1.0
2014-12-24,99.2599,99.2599,99.2599,99.2599,0,31.2024664726834,31.2024664726834,31.2024664726834,31.2024664726834,0,0.0,1.0
2014-12-26,99.2599,99.2599,99.2599,99.2599,5,31.2024664726834,31.2024664726834,31.2024664726834,31.2024664726834,15.9057778472254,0.0,1.0
2014-12-29,98.41,99.23,98.41,99.23,315,30.9352994066765,31.1930673724674,30.9352994066765,31.1930673724674,1002.0640043752,0.0,1.0
2014-12-30,97.441,97.441,97.441,97.441,123,30.6306931153945,30.6306931153945,30.6306931153945,30.6306931153945,391.282135041744,0.0,1.0
2014-12-31,96.1401,96.1401,96.1401,96.1401,110,30.2217536682027,30.2217536682027,30.2217536682027,30.2217536682027,349.927112638958,0.0,1.0
2015-01-02,96.1401,96.1401,96.1401,96.1401,38114,30.2217536682027,30.2217536682027,30.2217536682027,30.2217536682027,121246.563373829,0.0,1.0
2015-01-05,96.1401,96.1401,96.1401,96.1401,50,30.2217536682027,30.2217536682027,30.2217536682027,30.2217536682027,159.057778472254,0.0,1.0
2015-01-06,88.4,90.1499,88.35,90.14,2030,27.7886441169618,28.3387272429829,27.7729265580721,28.3356151663228,6457.74580597349,0.0,1.0
2015-01-07,88.4,88.4,88.4,88.4,38199,27.7886441169618,27.7886441169618,27.7886441169618,27.7886441169618,121516.961597232,0.0,1.0
2015-01-08,88.4,88.4,88.4,88.4,12,27.7886441169618,27.7886441169618,27.7886441169618,27.7886441169618,38.1738668333408,0.0,1.0
2015-01-09,88.4,88.4,88.4,88.4,78,27.7886441169618,27.7886441169618,27.7886441169618,27.7886441169618,248.130134416715,0.0,1.0
2015-01-12,90.83,90.83,90.83,90.83,163,28.5525174790004,28.5525174790004,28.5525174790004,28.5525174790004,518.528357819547,0.0,1.0
2015-01-13,91.0301,91.0301,91.0301,91.0301,183,28.6154191496769,28.6154191496769,28.6154191496769,28.6154191496769,582.151469208449,0.0,1.0
2015-01-14,91.588,91.7,91.291,91.291,1045,28.790795671768,28.8260030036809,28.6974333719633,28.6974333719633,3324.30757007011,0.0,1.0
2015-01-15,91.588,91.588,91.588,91.588,0,28.790795671768,28.790795671768,28.790795671768,28.790795671768,0,0.0,1.0
2015-01-16,94.74,95.9199,94.74,95.9199,579,29.7816305841737,30.1525335388525,29.7816305841737,30.1525335388525,1841.8890747087,0.0,1.0
2015-01-20,94.74,94.74,94.74,94.74,6,29.7816305841737,29.7816305841737,29.7816305841737,29.7816305841737,19.0869334166705,0.0,1.0
2015-01-21,96.67,97.54,96.67,97.54,776,30.3883283573155,30.661813881996,30.3883283573155,30.661813881996,2468.57672188938,0.0,1.0
2015-01-22,98.789,98.789,96.9901,96.9901,824,31.0544385030603,31.0544385030603,30.4889521693273,30.4889521693273,2621.27218922275,0.0,1.0
2015-01-23,97.42,99.4799,97.22,99.4799,9725,30.6240917406608,31.271623731798,30.5612215051021,31.271623731798,30936.7379128534,0.0,1.0
2015-01-26,99.32,99.33,99.32,99.33,1008,31.2213589784688,31.2245024902467,31.2213589784688,31.2245024902467,3206.60481400063,0.0,1.0
2015-01-27,99.32,99.32,99.32,99.32,8368,31.2213589784688,31.2213589784688,31.2213589784688,31.2213589784688,26619.9098051164,0.0,1.0
2015-01-28,99.32,99.32,99.32,99.32,77,31.2213589784688,31.2213589784688,31.2213589784688,31.2213589784688,244.948978847271,0.0,1.0
2015-01-29,99.07,99.07,98.25,98.25,6355,31.1427711840204,31.1427711840204,30.8850032182295,30.8850032182295,20216.2436438234,0.0,1.0
2015-01-30,97.5,97.5,97.5,97.5,901,30.6492398348843,30.6492398348843,30.6492398348843,30.6492398348843,2866.22116807001,0.0,1.0
2015-02-02,97.6601,98.68,97.125,98.68,20455,30.699567458449,31.0201742246808,30.5313581432117,31.0201742246808,65070.5371729991,0.0,1.0
2015-02-03,97.6601,97.6601,97.6601,97.6601,203,30.699567458449,30.699567458449,30.699567458449,30.699567458449,645.774580597351,0.0,1.0
2015-02-04,97.6601,97.6601,97.6601,97.6601,0,30.699567458449,30.699567458449,30.699567458449,30.699567458449,0,0.0,1.0
2015-02-05,101.75,102.505,101.75,102.505,447,31.9852323405074,32.2225674797417,31.9852323405074,32.2225674797417,1421.97653954195,0.0,1.0
2015-02-06,101.242,101.242,101.242,101.242,253,31.8255419421883,31.8255419421883,31.8255419421883,31.8255419421883,804.832359069603,0.0,1.0
2015-02-09,100.2,100.2,99.2,100.1199,2128,31.4979880149272,31.4979880149272,31.1836368371335,31.472808485586,6769.49905177913,0.0,1.0
2015-02-10,101.34,101.34,100.2701,100.28,396,31.856348357612,31.856348357612,31.5200240324906,31.5231361091507,1259.73760550025,0.0,1.0
2015-02-11,99.98,100.439,99.98,100.439,3390,31.4288307558126,31.5731179464199,31.4288307558126,31.5731179464199,10784.1173804188,0.0,1.0
2015-02-12,102.75,102.75,102.75,102.75,1188,32.2995835183011,32.2995835183011,32.2995835183011,32.2995835183011,3779.21281650075,0.0,1.0
2015-02-13,102.75,102.75,102.75,102.75,20,32.2995835183011,32.2995835183011,32.2995835183011,32.2995835183011,63.6231113889016,0.0,1.0
2015-02-17,104.58,105.11,104.58,104.72,1785,32.8748461736636,33.0414522978942,32.8748461736636,32.9188553385547,5678.36269145946,0.0,1.0
2015-02-18,106.7,106.93,105.892,105.892,1593,33.5412706705862,33.6135714414787,33.2872749189289,33.2872749189289,5067.580822126,0.0,1.0
2015-02-19,106.7,106.7,106.7,106.7,25,33.5412706705862,33.5412706705862,33.5412706705862,33.5412706705862,79.5288892361269,0.0,1.0
2015-02-20,109.3,109.3,105.8248,105.8248,8509,34.3585837328498,34.3585837328498,33.2661505197811,33.2661505197811,27068.4527404081,0.0,1.0
2015-02-23,108.89,109.41,108.89,109.19,2672,34.2296997499544,34.3931623624071,34.2296997499544,34.3240051032925,8500.04768155723,0.0,1.0
2015-02-24,108.95,108.95,108.04,108.04,304,34.248560820622,34.248560820622,33.9625012488297,33.9625012488297,967.071293111302,0.0,1.0
2015-02-25,108.49,109.12,108.49,109.12,622,34.1039592788369,34.3020005208469,34.1039592788369,34.3020005208469,1978.67876419484,0.0,1.0
2015-02-26,108.49,108.49,108.49,108.49,152,34.1039592788369,34.1039592788369,34.1039592788369,34.1039592788369,483.535646555651,0.0,1.0
2015-02-27,112.13,113.84,112.13,112.359,4768,35.2481975660059,35.7857380800331,35.2481975660059,35.3201839857206,15167.7497551141,0.0,1.0
2015-03-02,113.12,113.356,108.66,113.356,12415,35.5594052320216,35.6335921099809,34.1573989790618,35.6335921099809,39494.0463946607,0.0,1.0
2015-03-03,111.9201,112.7,107.42,112.55,4945,35.182215253787,35.4273777373483,33.7676035185976,35.3802250606792,15730.8142909059,0.0,1.0
2015-03-04,111.9201,111.9201,111.9201,111.9201,255,35.182215253787,35.182215253787,35.182215253787,35.182215253787,811.194670208494,0.0,1.0
2015-03-05,112.1699,112.1699,107.03,108.501,3000,35.2607401779999,35.2607401779999,33.6450065592581,34.1074171417926,9543.46670833522,0.0,1.0
2015-03-06,106.0,110.98,106.0,110.0,904,33.3212248461306,34.8866937115432,33.3212248461306,34.5786295573053,2875.76463477835,0.0,1.0
2015-03-09,104.37,106.8,104.31,106.8,4102,32.8088324263269,33.5727057883656,32.7899713556593,33.5727057883656,13049.1001458637,0.0,1.0
2015-03-10,105.6899,105.6899,100.67,100.98,7132,33.2237445458968,33.2237445458968,31.6457330684903,31.7431819336063,22688.0015212823,0.0,1.0
2015-03-11,100.12,100.12,100.12,100.12,127,31.4728399207037,31.4728399207037,31.4728399207037,31.4728399207037,404.006757319525,0.0,1.0
2015-03-12,101.8301,102.7,101.8301,102.7,748,32.0104118698487,32.2838659594114,32.0104118698487,32.2838659594114,2379.50436594492,0.0,1.0
2015-03-13,105.3999,105.4,100.85,100.85,1480,33.1325827043366,33.1326141394544,31.7023162804931,31.7023162804931,4708.11024277871,0.0,1.0
2015-03-16,103.39,104.05,103.39,104.05,7764,32.5007682720891,32.7082400494329,32.5007682720891,32.7082400494329,24698.4918411716,0.0,1.0
2015-03-17,103.37,103.37,102.7401,102.7401,2586,32.4944812485332,32.4944812485332,32.296471441641,32.296471441641,8226.46830258497,0.0,1.0
2015-03-18,104.2,104.2,103.69,103.69,3573,32.755392726102,32.755392726102,32.5950736254272,32.5950736254272,11366.2688496272,0.0,1.0
2015-03-19,106.0,106.11,106.0,106.11,555,33.3212248461306,33.3558034756879,33.3212248461306,33.3558034756879,1765.54134104202,0.0,1.0
2015-03-20,109.83,109.83,109.78,109.78,950,34.5251898570804,34.5251898570804,34.5094722981907,34.5094722981907,3022.09779097282,0.0,1.0
2015-03-23,112.929,112.929,112.929,112.929,364,35.499364157063,35.499364157063,35.499364157063,35.499364157063,1157.94062727801,0.0,1.0
2015-03-24,113.0,113.0,113.0,113.0,349,35.5216830906864,35.5216830906864,35.5216830906864,35.5216830906864,1110.22329373633,0.0,1.0
2015-03-25,110.2548,114.7,110.2548,114.7,1563,34.6587262374072,36.0560800929357,34.6587262374072,36.0560800929357,4972.14615504265,0.0,1.0
2015-03-26,108.488,109.0,108.0,108.0,996,34.1033305764813,34.2642783795117,33.949927201718,33.949927201718,3168.43094716729,0.0,1.0
2015-03-27,108.1968,108.1968,107.76,107.76,703,34.0117915135078,34.0117915135078,33.8744829190475,33.8744829190475,2236.35236531989,0.0,1.0
2015-03-30,108.17,108.17,108.17,108.17,301,34.0033669019429,34.0033669019429,34.0033669019429,34.0033669019429,957.527826402968,0.0,1.0
2015-03-31,105.788,106.0,105.69,106.0,6436,33.2545823964383,33.3212248461306,33.2237759810146,33.3212248461306,20473.9172449485,0.0,1.0
2015-04-01,107.6082,107.6082,107.16,107.16,1386,33.8267644102584,33.8267644102584,33.6858722123713,33.6858722123713,4409.08161925088,0.0,1.0
2015-04-02,108.01,108.01,108.001,108.001,519,33.9530707134959,33.9530707134959,33.9502415528958,33.9502415528958,1651.01974054199,0.0,1.0
2015-04-06,112.784,112.93,112.784,112.93,2248,35.453783236283,35.4996785082408,35.453783236283,35.4996785082408,7151.23772011252,0.0,1.0
2015-04-07,112.25,113.2399,111.01,111.01,3212,35.2859197073411,35.5970959382391,34.896124246877,34.896124246877,10217.8716890576,0.0,1.0
2015-04-08,111.1901,112.949,111.1901,112.949,697,34.9527388939976,35.5056511806189,34.9527388939976,35.5056511806189,2217.26543190322,0.0,1.0
2015-04-09,114.749,114.749,112.3,112.79,2301,36.0714833006476,36.0714833006476,35.3016372662308,35.4556693433497,7319.83896529311,0.0,1.0
2015-04-10,113.2099,113.2099,113.2099,113.2099,105,35.5876654029053,35.5876654029053,35.5876654029053,35.5876654029053,334.021334791733,0.0,1.0
2015-04-13,111.148,113.0,111.148,112.83,4095,34.9395047094125,35.5216830906864,34.9395047094125,35.4682433904615,13026.8320568776,0.0,1.0
2015-04-14,112.98,113.9,111.58,111.58,7769,35.5153960671305,35.8045991507007,35.0753044182194,35.0753044182194,24714.3976190188,0.0,1.0
2015-04-15,114.74,114.7499,114.74,114.7499,869,36.0686541400474,36.0717662167076,36.0686541400474,36.0717662167076,2764.42418984777,0.0,1.0
2015-04-16,114.75,114.75,114.75,114.75,1881,36.0717976518253,36.0717976518253,36.0717976518253,36.0717976518253,5983.75362612619,0.0,1.0
2015-04-17,114.75,114.75,114.75,114.75,20,36.0717976518253,36.0717976518253,36.0717976518253,36.0717976518253,63.6231113889016,0.0,1.0
2015-04-20,113.09,115.897,112.5,115.897,1926,35.5499746966878,36.4323584527547,35.3645075017896,36.4323584527547,6126.90562675122,0.0,1.0
2015-04-21,113.395,116.38,113.369,113.5,2206,35.6458518059149,36.5841900716291,35.6376786752923,35.6788586795832,7017.62918619584,0.0,1.0
2015-04-22,114.9738,115.39,114.9737,115.39,1260,36.1421494454156,36.2729824056133,36.1421180102978,36.2729824056133,4008.25601750079,0.0,1.0
2015-04-23,115.0,115.35,113.69,115.35,513,36.1503854462738,36.2604083585016,35.738585403364,36.2604083585016,1631.93280712532,0.0,1.0
2015-04-24,119.5,119.51,118.7,118.7,685,37.5649657463454,37.5681092581233,37.3134848041104,37.3134848041104,2179.09156506987,0.0,1.0
2015-04-27,119.0,119.0,119.0,119.0,274,37.4077901574485,37.4077901574485,37.4077901574485,37.4077901574485,871.636626027951,0.0,1.0
2015-04-28,120.4999,120.4999,117.0001,117.0001,882,37.8792854890213,37.8792854890213,36.7791192369789,36.7791192369789,2805.77921225055,0.0,1.0
2015-04-29,118.61,118.61,118.61,118.61,145,37.285193198109,37.285193198109,37.285193198109,37.285193198109,461.267557569536,0.0,1.0
2015-04-30,114.0,121.229,113.07,115.0,4842,35.8360342684801,38.1084789327506,35.543687673132,36.1503854462738,15403.155267253,0.0,1.0
2015-05-01,120.905,121.5799,117.7878,120.15,3066,38.0066291511455,38.2187847610384,37.026733659727,37.7692940119112,9753.42297591859,0.0,1.0
2015-05-04,121.698,122.45,120.83,122.41,5329,38.2559096351359,38.4923017208367,37.983052812811,38.479727673725,16952.3780295728,0.0,1.0
2015-05-05,115.23,118.97,113.5001,113.5001,3902,36.2226862171663,37.3983596221147,35.678890114701,35.678890114701,12412.8690319747,0.0,1.0
2015-05-06,118.74,118.74,116.0,116.0,1003,37.3260588512222,37.3260588512222,36.4647366240675,36.4647366240675,3190.69903615341,0.0,1.0
2015-05-07,111.47,118.27,111.47,118.269,14469,35.0407257886621,37.1783137976591,35.0407257886621,37.1779994464813,46028.1399343007,0.0,1.0
2015-05-08,120.25,120.25,114.75,114.75,7808,37.8007291296906,37.8007291296906,36.0717976518253,36.0717976518253,24838.4626862272,0.0,1.0
2015-05-11,115.0,119.1299,115.0,118.99,3933,36.1503854462738,37.4486243754439,36.1503854462738,37.4046466456706,12511.4848546275,0.0,1.0
2015-05-12,117.65,117.65,117.63,117.63,1100,36.983416067427,36.983416067427,36.9771290438712,36.9771290438712,3499.27112638959,0.0,1.0
2015-05-13,117.65,117.65,117.65,117.65,175,36.983416067427,36.983416067427,36.983416067427,36.983416067427,556.702224652889,0.0,1.0
2015-05-14,120.49,120.49,118.0437,118.42,1067,37.8761734123611,37.8761734123611,37.1071761261244,37.2254664743282,3394.2929925979,0.0,1.0
2015-05-15,119.784,120.25,119.784,120.25,1607,37.6542414808388,37.8007291296906,37.6542414808388,37.8007291296906,5112.11700009823,0.0,1.0
2015-05-18,120.4999,120.4999,118.5,120.0,982,37.8792854890213,37.8792854890213,37.2506145685517,37.7221413352422,3123.89476919506,0.0,1.0
2015-05-19,119.5,120.5,117.341,120.5,2736,37.5649657463454,37.879316924139,36.8862815534888,37.879316924139,8703.64163800172,0.0,1.0
2015-05-20,119.0,119.0,119.0,119.0,345,37.4077901574485,37.4077901574485,37.4077901574485,37.4077901574485,1097.49867145855,0.0,1.0
2015-05-21,119.0,119.0,119.0,119.0,21,37.4077901574485,37.4077901574485,37.4077901574485,37.4077901574485,66.8042669583466,0.0,1.0
2015-05-22,119.302,120.49,117.34,117.35,4061,37.5027242131422,37.8761734123611,36.885967202311,36.8891107140889,12918.6727675165,0.0,1.0
2015-05-26,119.302,119.302,119.302,119.302,166,37.5027242131422,37.5027242131422,37.5027242131422,37.5027242131422,528.071824527883,0.0,1.0
2015-05-27,119.302,119.302,119.302,119.302,52,37.5027242131422,37.5027242131422,37.5027242131422,37.5027242131422,165.420089611144,0.0,1.0
2015-05-28,115.4254,115.4254,114.37,114.81,1412,36.2841104373072,36.2841104373072,35.9523442042637,36.090658722493,4491.79166405645,0.0,1.0
2015-05-29,115.833,115.833,115.833,115.833,483,36.4122399773759,36.4122399773759,36.4122399773759,36.4122399773759,1536.49814004197,0.0,1.0
2015-06-01,111.67,115.8,111.66,115.8,7556,35.1035960242208,36.4018663885087,35.1004525124429,36.4018663885087,24036.811482727,0.0,1.0
2015-06-02,112.48,112.49,112.15,112.49,1834,35.3582204782337,35.3613639900116,35.2544845895618,35.3613639900116,5834.23931436227,0.0,1.0
2015-06-03,114.05,115.93,114.05,115.93,475,35.8517518273698,36.4427320416219,35.8517518273698,36.4427320416219,1511.04889548641,0.0,1.0
2015-06-04,112.72,112.72,112.72,112.72,153,35.4336647609042,35.4336647609042,35.4336647609042,35.4336647609042,486.716802125096,0.0,1.0
2015-06-05,111.6199,111.6199,111.0,111.0,1518,35.0878470302133,35.0878470302133,34.892980735099,34.892980735099,4828.99415441763,0.0,1.0
2015-06-08,110.0,110.7099,109.658,110.7099,914,34.5786295573053,34.8017874584211,34.4711214544999,34.8017874584211,2907.5761904728,0.0,1.0
2015-06-09,107.2,109.8699,107.2,109.86,2092,33.698446259483,34.5377324690744,33.698446259483,34.5346203924142,6654.9774512791,0.0,1.0
2015-06-10,111.6201,112.1345,110.21,110.64,4290,35.0879099004489,35.249612146306,34.644643304642,34.7798143110933,13647.1573929194,0.0,1.0
2015-06-11,113.21,114.8,112.88,113.32,216624,35.5876968380231,36.087515210715,35.4839609493512,35.6222754675804,689114.644075469,0.0,1.0
2015-06-12,113.21,113.21,113.21,113.21,0,35.5876968380231,35.5876968380231,35.5876968380231,35.5876968380231,0,0.0,1.0
2015-06-15,109.08,109.71,108.72,108.72,710,34.2894264737352,34.4874677157452,34.1762600497294,34.1762600497294,2258.620454306,0.0,1.0
2015-06-16,110.27,110.27,108.05,109.985,2213,34.6635043753096,34.6635043753096,33.9656447606077,34.5739142896384,7039.89727518196,0.0,1.0
2015-06-17,111.7172,111.7172,110.97,110.97,341,35.1184333998127,35.1184333998127,34.8835501997652,34.8835501997652,1084.77404918077,0.0,1.0
2015-06-18,110.54,110.54,110.54,110.54,120,34.7483791933139,34.7483791933139,34.7483791933139,34.7483791933139,381.738668333409,0.0,1.0
2015-06-19,110.1501,110.1501,110.1501,110.1501,255,34.6258136690922,34.6258136690922,34.6258136690922,34.6258136690922,811.194670208494,0.0,1.0
2015-06-22,116.2,116.2,113.94,113.94,189755,36.5276068596262,36.5276068596262,35.8171731978125,35.8171731978125,603640.17508005,0.0,1.0
2015-06-23,114.9,115.95,114.9,115.95,838,36.1189503284944,36.4490190651778,36.1189503284944,36.4490190651778,2665.80836719497,0.0,1.0
2015-06-24,115.1627,115.7725,115.1627,115.7725,274,36.2015303829008,36.3932217311194,36.2015303829008,36.3932217311194,871.636626027951,0.0,1.0
2015-06-25,113.99,114.0,113.99,114.0,1482,35.8328907567021,35.8360342684801,35.8328907567021,35.8360342684801,4714.47255391761,0.0,1.0
2015-06-26,113.95,114.0,113.95,114.0,1757,35.8203167095904,35.8360342684801,35.8203167095904,35.8360342684801,5589.290335515,0.0,1.0
2015-06-29,106.564,107.21,106.564,107.21,865,33.4985189104062,33.701589771261,33.4985189104062,33.701589771261,2751.69956756999,0.0,1.0
2015-06-30,106.564,106.564,106.564,106.564,225,33.4985189104062,33.4985189104062,33.4985189104062,33.4985189104062,715.760003125143,0.0,1.0
2015-07-01,107.038,107.038,106.82,106.82,567,33.6475213686805,33.6475213686805,33.5789928119214,33.5789928119214,1803.71520787535,0.0,1.0
2015-07-02,106.291,106.291,106.291,106.291,295,33.4127010388686,33.4127010388686,33.4127010388686,33.4127010388686,938.440892986296,0.0,1.0
2015-07-06,102.03,105.01,101.18,105.01,7611,32.0732506702897,33.0100171801149,31.806052169165,33.0100171801149,24211.7750390464,0.0,1.0
2015-07-07,101.49,102.03,100.0,102.03,7065,31.9035010342811,32.0732506702897,31.4351177793685,32.0732506702897,22474.8640981294,0.0,1.0
2015-07-08,98.07,98.72,98.07,98.72,1446,30.8284200062267,31.0327482717926,30.8284200062267,31.0327482717926,4599.95095341758,0.0,1.0
2015-07-09,98.07,98.07,98.07,98.07,6,30.8284200062267,30.8284200062267,30.8284200062267,30.8284200062267,19.0869334166704,0.0,1.0
2015-07-10,109.9899,109.9899,106.11,106.78,1856,34.5754546104096,34.5754546104096,33.3558034756879,33.5664187648097,5904.22473689007,0.0,1.0
2015-07-13,109.8586,110.58,109.8586,110.57,1695,34.5341803007653,34.7609532404257,34.5341803007653,34.7578097286477,5392.05869020941,0.0,1.0
2015-07-14,109.97,113.0,109.9,109.9,1906,34.5691990219715,35.5216830906864,34.547194439526,34.547194439526,6063.28251536232,0.0,1.0
2015-07-15,111.4,111.4,111.4,111.4,1100,35.0187212062165,35.0187212062165,35.0187212062165,35.0187212062165,3499.27112638958,0.0,1.0
2015-07-16,112.44,112.44,112.44,112.44,423,35.3456464311219,35.3456464311219,35.3456464311219,35.3456464311219,1345.62880587527,0.0,1.0
2015-07-17,111.65,111.65,110.53,110.53,2049,35.0973090006649,35.0973090006649,34.745235681536,34.745235681536,6518.18776179296,0.0,1.0
2015-07-20,113.029,113.029,113.029,113.029,373,35.5307992748424,35.5307992748424,35.5307992748424,35.5307992748424,1186.57102740301,0.0,1.0
2015-07-21,113.029,113.029,113.029,113.029,73,35.5307992748424,35.5307992748424,35.5307992748424,35.5307992748424,232.224356569491,0.0,1.0
2015-07-22,113.029,113.029,113.029,113.029,0,35.5307992748424,35.5307992748424,35.5307992748424,35.5307992748424,0,0.0,1.0
2015-07-23,108.11,109.32,108.11,108.28,3020,33.9845058312753,34.3648707564056,33.9845058312753,34.0379455315002,9607.08981972412,0.0,1.0
2015-07-24,108.11,108.11,108.11,108.11,198,33.9845058312753,33.9845058312753,33.9845058312753,33.9845058312753,629.868802750125,0.0,1.0
2015-07-27,105.0,105.0,105.0,105.0,700,33.0068736683369,33.0068736683369,33.0068736683369,33.0068736683369,2226.80889861155,0.0,1.0
2015-07-28,105.0,105.0,105.0,105.0,424,33.0068736683369,33.0068736683369,33.0068736683369,33.0068736683369,1348.80996144471,0.0,1.0
2015-07-29,108.83,108.83,108.83,108.83,183,34.2108386792867,34.2108386792867,34.2108386792867,34.2108386792867,582.151469208449,0.0,1.0
2015-07-30,107.3,108.205,107.3,108.205,336,33.7298813772624,34.0143691931657,33.7298813772624,34.0143691931657,1068.86827133355,0.0,1.0
2015-07-31,109.85,110.38,106.05,106.05,1104,34.5314768806363,34.6980830048669,33.3369424050203,33.3369424050203,3511.99574866736,0.0,1.0
2015-08-03,108.99,110.04,108.32,110.04,2282,34.2611348677337,34.5912036044171,34.050519578612,34.5912036044171,7259.39700947367,0.0,1.0
2015-08-04,108.99,108.99,108.99,108.99,72,34.2611348677337,34.2611348677337,34.2611348677337,34.2611348677337,229.043201000046,0.0,1.0
2015-08-05,109.35,109.35,109.35,109.35,131,34.3743012917394,34.3743012917394,34.3743012917394,34.3743012917394,416.731379597305,0.0,1.0
2015-08-06,108.21,109.5041,108.1001,108.1001,1092,34.0159409490546,34.4227428082375,33.9813937546151,33.9813937546151,3473.82188183403,0.0,1.0
2015-08-07,108.03,108.03,107.57,107.57,1210,33.9593577370518,33.9593577370518,33.8147561952667,33.8147561952667,3849.19823902854,0.0,1.0
2015-08-10,111.1729,111.1729,108.74,108.74,1857,34.9473320537396,34.9473320537396,34.1825470732853,34.1825470732853,5907.4058924595,0.0,1.0
2015-08-11,106.62,106.62,106.62,106.62,3179,33.5161225763627,33.5161225763627,33.5161225763627,33.5161225763627,10112.8935552659,0.0,1.0
2015-08-12,107.38,107.96,103.81,103.81,330,33.7550294714859,33.9373531546062,32.6327957667624,32.6327957667624,1049.78133791687,0.0,1.0
2015-08-13,107.38,107.38,107.38,107.38,50,33.7550294714859,33.7550294714859,33.7550294714859,33.7550294714859,159.057778472254,0.0,1.0
2015-08-14,107.9,107.9,105.26,105.3,1428,33.9184920839386,33.9184920839386,33.0886049745633,33.101179021675,4542.69015316757,0.0,1.0
2015-08-17,107.9,107.9,107.9,107.9,0,33.9184920839386,33.9184920839386,33.9184920839386,33.9184920839386,0,0.0,1.0
2015-08-18,103.65,104.7,103.65,104.7,1078,32.5824995783154,32.9125683149988,32.5824995783154,32.9125683149988,3429.2857038618,0.0,1.0
2015-08-19,101.66,103.31,101.5,102.01,2037,31.956940734506,32.4756201778656,31.906644546059,32.0669636467338,6480.01389495962,0.0,1.0
2015-08-20,97.86,99.25,97.86,98.89,1679,30.76240625889,31.1993543960232,30.76240625889,31.0861879720175,5341.16020109828,0.0,1.0
2015-08-21,97.86,97.86,97.86,97.86,251,30.76240625889,30.76240625889,30.76240625889,30.76240625889,798.470047930714,0.0,1.0
2015-08-24,84.997,90.93,84.0579,84.0579,6319,26.7189070589298,28.5839525967798,26.4236998678638,26.4236998678638,20101.7220433235,0.0,1.0
2015-08-25,93.0,94.62,92.75,94.2,15886,29.2346595348127,29.7439084428385,29.1560717403643,29.6118809481651,50535.8373762045,0.0,1.0
2015-08-26,93.0,93.0,93.0,93.0,0,29.2346595348127,29.2346595348127,29.2346595348127,29.2346595348127,0,0.0,1.0
2015-08-27,93.0,93.0,93.0,93.0,87,29.2346595348127,29.2346595348127,29.2346595348127,29.2346595348127,276.760534541722,0.0,1.0
2015-08-28,93.915,94.07,93.71,93.74,9000,29.5222908624939,29.5710152950519,29.4578488710462,29.46727940638,28630.4001250057,0.0,1.0
2015-08-31,92.911,95.46,92.39,92.93,4383,29.2066822799891,30.0079634321852,29.0429053163586,29.2126549523671,13943.0048608777,0.0,1.0
2015-09-01,87.3501,87.3501,87.3501,87.3501,397,27.4586068153962,27.4586068153962,27.4586068153962,27.4586068153962,1262.91876106969,0.0,1.0
2015-09-02,87.3501,87.3501,87.3501,87.3501,80,27.4586068153962,27.4586068153962,27.4586068153962,27.4586068153962,254.492445555606,0.0,1.0
2015-09-03,89.962,93.129,89.01,89.01,18334,28.2796606566755,29.2752108367481,27.9803983354159,27.9803983354159,58323.306210206,0.0,1.0
2015-09-04,85.5,89.96,85.1201,89.96,1641,26.8770257013601,28.2790319543199,26.7576036889162,28.2790319543199,5220.27628945936,0.0,1.0
2015-09-08,85.5,85.5,85.5,85.5,130,26.8770257013601,26.8770257013601,26.8770257013601,26.8770257013601,413.550224027859,0.0,1.0
2015-09-09,85.5,85.5,85.5,85.5,50,26.8770257013601,26.8770257013601,26.8770257013601,26.8770257013601,159.057778472254,0.0,1.0
2015-09-10,90.2,90.52,89.91,89.91,1693,28.3544762369904,28.4550686138844,28.2633143954302,28.2633143954302,5385.69637907051,0.0,1.0
2015-09-11,90.2,90.2,90.2,90.2,0,28.3544762369904,28.3544762369904,28.3544762369904,28.3544762369904,0,0.0,1.0
2015-09-14,90.2,90.2,90.2,90.2,73,28.3544762369904,28.3544762369904,28.3544762369904,28.3544762369904,232.22435656949,0.0,1.0
2015-09-15,91.68,91.68,91.68,91.68,531,28.819715980125,28.819715980125,28.819715980125,28.819715980125,1689.19360737534,0.0,1.0
2015-09-16,91.68,91.68,91.68,91.68,0,28.819715980125,28.819715980125,28.819715980125,28.819715980125,0,0.0,1.0
2015-09-17,94.6,97.6599,94.6,94.65,485,29.7376214192826,30.6995045882135,29.7376214192826,29.7533389781723,1542.86045118086,0.0,1.0
2015-09-18,90.04,90.04,90.04,90.04,160,28.3041800485434,28.3041800485434,28.3041800485434,28.3041800485434,508.984891111212,0.0,1.0
2015-09-21,88.74,89.25,88.74,89.25,461,27.8955235174116,28.0558426180864,27.8955235174116,28.0558426180864,1466.51271751418,0.0,1.0
2015-09-22,84.3,85.05,83.8,84.6,5047,26.4998042880076,26.7355676713529,26.3426286991108,26.5941096413457,16055.2921589893,0.0,1.0
2015-09-23,84.6,85.3,84.6,85.04,4305,26.5941096413457,26.8141554658013,26.5941096413457,26.732424159575,13694.8747264611,0.0,1.0
2015-09-24,82.92,84.12,82.4205,82.43,1220,26.0659996626524,26.4432210760048,25.9089812493444,25.9119675855335,3881.00979472299,0.0,1.0
2015-09-25,82.92,82.92,82.92,82.92,75,26.0659996626524,26.0659996626524,26.0659996626524,26.0659996626524,238.58666770838,0.0,1.0
2015-09-28,83.2027,83.61,81.84,83.61,2446,26.1548667406146,26.28290197533,25.7265003906352,26.28290197533,7781.10652286266,0.0,1.0
2015-09-29,82.3702,82.3702,82.3702,82.3702,341,25.8931693851014,25.8931693851014,25.8931693851014,25.8931693851014,1084.77404918077,0.0,1.0
2015-09-30,82.3702,82.3702,82.3702,82.3702,107,25.8931693851014,25.8931693851014,25.8931693851014,25.8931693851014,340.383645930623,0.0,1.0
2015-10-01,82.3702,82.3702,82.3702,82.3702,12,25.8931693851014,25.8931693851014,25.8931693851014,25.8931693851014,38.1738668333409,0.0,1.0
2015-10-02,86.28,86.28,86.28,86.28,329,27.1222196200391,27.1222196200391,27.1222196200391,27.1222196200391,1046.60018234743,0.0,1.0
2015-10-05,89.74,89.742,89.74,89.742,432,28.2098746952053,28.2105033975609,28.2098746952053,28.2105033975609,1374.25920600027,0.0,1.0
2015-10-06,89.74,89.74,89.74,89.74,0,28.2098746952053,28.2098746952053,28.2098746952053,28.2098746952053,0,0.0,1.0
2015-10-07,89.74,89.74,89.74,89.74,12,28.2098746952053,28.2098746952053,28.2098746952053,28.2098746952053,38.1738668333409,0.0,1.0
2015-10-08,96.1299,96.1299,93.44,93.44,113631,30.2185472861892,30.2185472861892,29.3729740530419,29.3729740530419,361477.888511613,0.0,1.0
2015-10-09,95.05,98.2899,94.7611,98.2899,1179,29.8790794492898,30.8975458302235,29.7882633940252,30.8975458302235,3750.58241637574,0.0,1.0
2015-10-12,94.36,94.36,94.36,94.36,145,29.6621771366121,29.6621771366121,29.6621771366121,29.6621771366121,461.267557569536,0.0,1.0
2015-10-13,93.3801,93.3801,93.3801,93.3801,103,29.3541444174921,29.3541444174921,29.3541444174921,29.3541444174921,327.659023652843,0.0,1.0
2015-10-14,95.57,95.57,95.57,95.57,229,30.0425420617425,30.0425420617425,30.0425420617425,30.0425420617425,728.484625402922,0.0,1.0
2015-10-15,96.97,96.97,96.97,96.97,169,30.4826337106536,30.4826337106536,30.4826337106536,30.4826337106536,537.615291236218,0.0,1.0
2015-10-16,96.97,96.97,96.97,96.97,226,30.4826337106536,30.4826337106536,30.4826337106536,30.4826337106536,718.941158694588,0.0,1.0
2015-10-19,96.97,96.97,96.97,96.97,15,30.4826337106536,30.4826337106536,30.4826337106536,30.4826337106536,47.7173335416762,0.0,1.0
2015-10-20,96.97,96.97,96.97,96.97,20,30.4826337106536,30.4826337106536,30.4826337106536,30.4826337106536,63.6231113889016,0.0,1.0
2015-10-21,95.33,95.7053,94.8,94.8,1257,29.967097779072,30.085073776098,29.8004916548413,29.8004916548413,3998.71255079246,0.0,1.0
2015-10-22,95.33,95.33,95.33,95.33,28,29.967097779072,29.967097779072,29.967097779072,29.967097779072,89.0723559444621,0.0,1.0
2015-10-23,99.0005,102.61,98.89,102.3,14783,31.1209237771637,32.25557435341,31.0861879720175,32.158125488294,47027.0227831066,0.0,1.0
2015-10-26,99.0005,99.0005,99.0005,99.0005,15,31.1209237771637,31.1209237771637,31.1209237771637,31.1209237771637,47.7173335416761,0.0,1.0
2015-10-27,95.86,97.3,95.86,96.5,1366,30.1337039033026,30.5863695993255,30.1337039033026,30.3348886570906,4345.45850786198,0.0,1.0
2015-10-28,97.854,97.854,97.0,97.0,1360,30.7605201518232,30.7605201518232,30.4920642459874,30.4920642459874,4326.37157444531,0.0,1.0
2015-10-29,97.854,97.854,97.854,97.854,2,30.7605201518232,30.7605201518232,30.7605201518232,30.7605201518232,6.36231113889016,0.0,1.0
2015-10-30,96.95,96.95,96.95,96.95,134,30.4763466870978,30.4763466870978,30.4763466870978,30.4763466870978,426.27484630564,0.0,1.0
2015-11-02,99.05,99.52,98.21,99.49,1413,31.1364841604645,31.2842292140275,30.8724291711178,31.2747986786937,4494.97281962589,0.0,1.0
2015-11-03,99.235,99.235,97.315,97.81,2595,31.1946391283563,31.1946391283563,30.5910848669924,30.7466887000003,8255.09870270998,0.0,1.0
2015-11-04,99.235,99.235,99.235,99.235,273,31.1946391283563,31.1946391283563,31.1946391283563,31.1946391283563,868.455470458506,0.0,1.0
2015-11-05,99.235,99.235,99.235,99.235,79,31.1946391283563,31.1946391283563,31.1946391283563,31.1946391283563,251.311289986161,0.0,1.0
2015-11-06,99.235,99.235,99.235,99.235,0,31.1946391283563,31.1946391283563,31.1946391283563,31.1946391283563,0,0.0,1.0
2015-11-09,94.72,94.929,92.4,93.51,2964,29.7753435606178,29.8410429567767,29.0460488281365,29.3949786354875,9428.94510783522,0.0,1.0
2015-11-10,94.72,94.72,94.72,94.72,109,29.7753435606178,29.7753435606178,29.7753435606178,29.7753435606178,346.745957069514,0.0,1.0
2015-11-11,95.53,95.53,94.39,94.45,1986,30.0299680146307,30.0299680146307,29.6716076719459,29.6904687426135,6317.77496091792,0.0,1.0
2015-11-12,92.16,94.76,92.16,94.61,990,28.970604545466,29.7879176077296,28.970604545466,29.7407649310605,3149.34401375062,0.0,1.0
2015-11-13,89.98,90.4,89.66,90.15,15372,28.2853189778758,28.4173464725491,28.1847266009818,28.3387586781007,48900.7234135097,0.0,1.0
2015-11-16,90.12,90.12,90.12,90.12,288,28.3293281427669,28.3293281427669,28.3293281427669,28.3293281427669,916.172804000181,0.0,1.0
2015-11-17,92.29,93.7749,92.29,93.2,123472,29.0114701985792,29.478250262485,29.0114701985792,29.2975297703714,392783.640470522,0.0,1.0
2015-11-18,95.2,95.23,93.208,93.208,26649,29.9262321259588,29.9356626612926,29.3000445797938,29.3000445797938,84774.6147701418,0.0,1.0
2015-11-19,95.735,95.735,95.14,95.27,2064,30.0944100060784,30.0944100060784,29.9073710552912,29.9482367084044,6565.90509533464,0.0,1.0
2015-11-20,95.735,95.735,95.735,95.735,71,30.0944100060784,30.0944100060784,30.0944100060784,30.0944100060784,225.862045430601,0.0,1.0
2015-11-23,95.735,95.735,95.735,95.735,53,30.0944100060784,30.0944100060784,30.0944100060784,30.0944100060784,168.601245180589,0.0,1.0
2015-11-24,93.6247,93.6247,93.6247,93.6247,241,29.4310347155804,29.4310347155804,29.4310347155804,29.4310347155804,766.658492236264,0.0,1.0
2015-11-25,93.82,95.17,93.82,93.83,3123,29.4924275006035,29.916801590625,29.4924275006035,29.4955710123815,9934.74884337698,0.0,1.0
2015-11-27,95.03,95.21,94.765,95.19,1383,29.8727924257339,29.9293756377367,29.7894893636186,29.9230886141809,4399.53815254254,0.0,1.0
2015-11-30,95.49,95.49,95.49,95.49,160,30.017393967519,30.017393967519,30.017393967519,30.017393967519,508.984891111212,0.0,1.0
2015-12-01,96.05,96.05,96.05,96.05,644,30.1934306270834,30.1934306270834,30.1934306270834,30.1934306270834,2048.66418672263,0.0,1.0
2015-12-02,96.05,96.05,96.05,96.05,25,30.1934306270834,30.1934306270834,30.1934306270834,30.1934306270834,79.528889236127,0.0,1.0
2015-12-03,96.05,96.05,96.05,96.05,143,30.1934306270834,30.1934306270834,30.1934306270834,30.1934306270834,454.905246430646,0.0,1.0
2015-12-04,96.05,96.05,96.05,96.05,0,30.1934306270834,30.1934306270834,30.1934306270834,30.1934306270834,0,0.0,1.0
2015-12-07,92.58,92.58,92.58,92.58,224,29.1026320401394,29.1026320401394,29.1026320401394,29.1026320401394,712.578847555696,0.0,1.0
2015-12-08,90.81,90.81,90.81,90.81,255,28.5462304554445,28.5462304554445,28.5462304554445,28.5462304554445,811.194670208495,0.0,1.0
2015-12-09,89.868,90.12,89.868,90.12,302,28.2501116459629,28.3293281427669,28.2501116459629,28.3293281427669,960.708981972412,0.0,1.0
2015-12-10,89.868,89.868,89.868,89.868,54,28.2501116459629,28.2501116459629,28.2501116459629,28.2501116459629,171.782400750034,0.0,1.0
2015-12-11,89.868,89.868,89.868,89.868,0,28.2501116459629,28.2501116459629,28.2501116459629,28.2501116459629,0,0.0,1.0
2015-12-14,85.692,85.692,85.692,85.692,1587,26.9373811274964,26.9373811274964,26.9373811274964,26.9373811274964,5048.49388870934,0.0,1.0
2015-12-15,88.16,88.16,87.4,87.4,633,27.7131998342913,27.7131998342913,27.4742929391681,27.4742929391681,2013.67147545873,0.0,1.0
2015-12-16,90.294,90.294,89.75,89.9058,2091,28.384025247703,28.384025247703,28.2130182069832,28.2619941204835,6651.79629570965,0.0,1.0
2015-12-17,88.87,88.87,88.87,88.87,500,27.9363891705248,27.9363891705248,27.9363891705248,27.9363891705248,1590.57778472254,0.0,1.0
2015-12-18,86.706,86.706,86.706,86.706,449,27.2561332217792,27.2561332217792,27.2561332217792,27.2561332217792,1428.33885068084,0.0,1.0
2015-12-21,86.706,86.706,86.706,86.706,10,27.2561332217792,27.2561332217792,27.2561332217792,27.2561332217792,31.8115556944508,0.0,1.0
2015-12-22,88.8915,88.8915,87.7337,87.7337,709,27.9431477208473,27.9431477208473,27.5791919271978,27.5791919271978,2255.43929873656,0.0,1.0
2015-12-23,92.92,92.92,92.92,92.92,100,29.2095114405892,29.2095114405892,29.2095114405892,29.2095114405892,318.115556944508,0.0,1.0
2015-12-24,90.75,90.75,90.75,90.75,149,28.5273693847769,28.5273693847769,28.5273693847769,28.5273693847769,473.992179847316,0.0,1.0
2015-12-28,90.3442,90.3442,90.3442,90.3442,140,28.3998056768282,28.3998056768282,28.3998056768282,28.3998056768282,445.361779722311,0.0,1.0
2015-12-29,90.3442,90.3442,90.3442,90.3442,163,28.3998056768282,28.3998056768282,28.3998056768282,28.3998056768282,518.528357819548,0.0,1.0
2015-12-30,91.764,92.338,91.66,91.66,921,28.8461214790597,29.0265590551133,28.8134289565692,28.8134289565692,2929.84427945892,0.0,1.0
2015-12-31,90.02,91.05,90.02,90.52,116985,28.2978930249875,28.621674738115,28.2978930249875,28.4550686138844,372147.484291532,0.0,1.0
2016-01-04,86.24,86.25,85.1,86.18,3555,27.1096455729274,27.1127890847053,26.7512852302426,27.0907845022598,11309.0080493772,0.0,1.0
2016-01-05,86.24,86.24,86.24,86.24,0,27.1096455729274,27.1096455729274,27.1096455729274,27.1096455729274,0,0.0,1.0
2016-01-06,86.24,86.24,86.24,86.24,50,27.1096455729274,27.1096455729274,27.1096455729274,27.1096455729274,159.057778472254,0.0,1.0
2016-01-07,80.78,81.38,79.56,79.56,1190,25.3932881421739,25.5818988488501,25.0097797052656,25.0097797052656,3785.57512763963,0.0,1.0
2016-01-08,79.218,79.4563,79.218,79.328,1093,24.9022716024601,24.9771814881284,24.9022716024601,24.9368502320174,3477.00303740347,0.0,1.0
2016-01-11,79.41,79.86,77.56,79.86,116461,24.9626270285965,25.1040850586037,24.3810773496782,25.1040850586037,370480.558773143,0.0,1.0
2016-01-12,79.31,79.78,79.3,79.78,3262,24.9311919108172,25.0789369643802,24.9280483990392,25.0789369643802,10376.9294675298,0.0,1.0
2016-01-13,79.31,79.31,79.31,79.31,26,24.9311919108172,24.9311919108172,24.9311919108172,24.9311919108172,82.7100448055718,0.0,1.0
2016-01-14,78.9204,78.9204,78.67,78.67,1393,24.8087206919487,24.8087206919487,24.7300071570292,24.7300071570292,4431.349708237,0.0,1.0
2016-01-15,74.25,75.1543,74.25,75.0,785,23.3405749511811,23.6248427212599,23.3405749511811,23.5763383345264,2497.20712201438,0.0,1.0
2016-01-19,74.352,75.326,74.352,75.326,465,23.3726387713161,23.6788168184871,23.3726387713161,23.6788168184871,1479.23733979196,0.0,1.0
2016-01-20,70.36,72.03,70.36,72.03,2077,22.1177488695637,22.6427153364791,22.1177488695637,22.6427153364791,6607.26011773741,0.0,1.0
2016-01-21,71.9042,71.9972,71.904,71.904,490,22.6031699583127,22.6324046178475,22.6031070880771,22.6031070880771,1558.76622902809,0.0,1.0
2016-01-22,71.9042,71.9042,71.9042,71.9042,50,22.6031699583127,22.6031699583127,22.6031699583127,22.6031699583127,159.057778472254,0.0,1.0
2016-01-25,71.9042,71.9042,71.9042,71.9042,156,22.6031699583127,22.6031699583127,22.6031699583127,22.6031699583127,496.260268833431,0.0,1.0
2016-01-26,71.9042,71.9042,71.9042,71.9042,16,22.6031699583127,22.6031699583127,22.6031699583127,22.6031699583127,50.8984891111212,0.0,1.0
2016-01-27,71.9042,71.9042,71.9042,71.9042,0,22.6031699583127,22.6031699583127,22.6031699583127,22.6031699583127,0,0.0,1.0
2016-01-28,76.1201,76.1201,75.791,75.7929,357,23.9284430887731,23.9284430887731,23.8249901161612,23.825587383399,1135.67253829189,0.0,1.0
2016-01-29,78.92,78.92,78.05,78.5466,27044,24.8085949514776,24.8085949514776,24.5351094267971,24.6912162216895,86031.1712200727,0.0,1.0
2016-02-01,78.64,78.64,78.64,78.64,509,24.7205766216954,24.7205766216954,24.7205766216954,24.7205766216954,1619.20818484754,0.0,1.0
2016-02-02,75.61,76.235,75.61,76.235,344,23.7680925529805,23.9645620391016,23.7680925529805,23.9645620391016,1094.31751588911,0.0,1.0
2016-02-03,75.61,75.61,75.61,75.61,14,23.7680925529805,23.7680925529805,23.7680925529805,23.7680925529805,44.5361779722311,0.0,1.0
2016-02-04,76.71,77.4699,76.05,76.05,132776,24.1138788485536,24.352754308559,23.9064070712097,23.9064070712097,422381.111888639,0.0,1.0
2016-02-05,76.71,76.71,76.71,76.71,0,24.1138788485536,24.1138788485536,24.1138788485536,24.1138788485536,0,0.0,1.0
2016-02-08,71.7801,71.9,71.7801,71.9,455,22.5641589771485,22.6018496833659,22.5641589771485,22.6018496833659,1447.42578409751,0.0,1.0
2016-02-09,70.015,70.015,69.11,69.5,718,22.0092977132248,22.0092977132248,21.7248098973216,21.8474068566611,2284.06969886157,0.0,1.0
2016-02-10,70.2,71.22,70.2,71.22,666,22.0674526811167,22.3880908824662,22.0674526811167,22.3880908824662,2118.64960925042,0.0,1.0
2016-02-11,70.2,70.2,70.2,70.2,3,22.0674526811167,22.0674526811167,22.0674526811167,22.0674526811167,9.54346670833522,0.0,1.0
2016-02-12,67.72,68.02,67.72,68.02,128024,21.2878617601883,21.3821671135264,21.2878617601883,21.3821671135264,407264.260622637,0.0,1.0
2016-02-16,73.3499,73.3499,72.188,72.27,739,23.057627456049,23.057627456049,22.6923828225705,22.7181596191496,2350.87396581991,0.0,1.0
2016-02-17,75.41,75.55,74.59,74.92,132843,23.7052223174218,23.7492314823129,23.447454351631,23.5511902403029,422594.249311792,0.0,1.0
2016-02-18,75.41,75.41,75.41,75.41,0,23.7052223174218,23.7052223174218,23.7052223174218,23.7052223174218,0,0.0,1.0
2016-02-19,73.8315,74.62,73.8315,74.11,8267,23.2090189832745,23.4568848869648,23.2090189832745,23.29656578629,26298.6130926024,0.0,1.0
2016-02-22,76.06,76.241,75.94,76.241,2417,23.9095505829877,23.9664481461683,23.8718284416524,23.9664481461683,7688.85301134874,0.0,1.0
2016-02-23,73.61,75.1,73.61,75.1,425,23.1393901973931,23.6077734523057,23.1393901973931,23.6077734523057,1351.99111701416,0.0,1.0
2016-02-24,71.54,71.54,71.0,71.01,140533,22.4886832593602,22.4886832593602,22.3189336233516,22.3220771351296,447057.335640825,0.0,1.0
2016-02-25,74.72,74.72,73.8353,73.8353,640,23.4883200047441,23.4883200047441,23.2102135177501,23.2102135177501,2035.93956444485,0.0,1.0
2016-02-26,74.04,75.39,74.04,74.93,3907,23.2745612038444,23.6989352938659,23.2745612038444,23.5543337520808,12428.7748098219,0.0,1.0
2016-02-29,74.48,75.3299,74.48,75.21,1301,23.4128757220737,23.6800427880805,23.4128757220737,23.642352081863,4138.68339584804,0.0,1.0
2016-03-01,78.43,78.43,76.29,77.88,1640,24.6545628743587,24.6545628743587,23.9818513538802,24.4816697265722,5217.09513388993,0.0,1.0
2016-03-02,78.885,78.885,77.75,78.09,2896,24.7975926602548,24.7975926602548,24.440804073459,24.5476834739089,9212.62652911295,0.0,1.0
2016-03-03,79.9008,80.24,78.6267,78.6267,950,25.1169105866577,25.2235385061653,24.7163957510307,24.7163957510307,3022.09779097282,0.0,1.0
2016-03-04,83.085,83.085,83.085,83.085,522,26.1178676069883,26.1178676069883,26.1178676069883,26.1178676069883,1660.56320725033,0.0,1.0
2016-03-07,81.445,82.111,79.4501,80.98,2599,25.6023316754067,25.8116895598173,24.9752325108261,25.4561583777326,8267.82332498774,0.0,1.0
2016-03-08,80.02,80.085,80.02,80.085,464,25.1543812470507,25.1748140736073,25.1543812470507,25.1748140736073,1476.05618422251,0.0,1.0
2016-03-09,80.666,80.666,80.666,80.666,100,25.3574521079054,25.3574521079054,25.3574521079054,25.3574521079054,318.115556944507,0.0,1.0
2016-03-10,81.77,81.88,81.77,81.88,500,25.7044958081896,25.7390744377469,25.7044958081896,25.7390744377469,1590.57778472254,0.0,1.0
2016-03-11,83.581,83.581,83.581,83.581,303,26.273785791174,26.273785791174,26.273785791174,26.273785791174,963.890137541857,0.0,1.0
2016-03-14,83.8,86.57,82.91,82.91,2000,26.3426286991108,27.2133814615993,26.0628561508744,26.0628561508744,6362.31113889015,0.0,1.0
2016-03-15,81.5,82.9,81.15,82.36,5226,25.6196209901853,26.0597126390965,25.5095980779575,25.8899630030879,16624.71900592,0.0,1.0
2016-03-16,81.5,81.5,81.5,81.5,174,25.6196209901853,25.6196209901853,25.6196209901853,25.6196209901853,553.521069083444,0.0,1.0
2016-03-17,85.2883,85.2883,83.8759,83.8759,450,26.8104775570211,26.8104775570211,26.3664879535053,26.3664879535053,1431.52000625029,0.0,1.0
2016-03-18,85.17,85.17,85.17,85.17,189,26.7732898126881,26.7732898126881,26.7732898126881,26.7732898126881,601.23840262512,0.0,1.0
2016-03-21,84.48,85.95,84.48,85.95,1733,26.5563875000105,27.0184837313672,26.5563875000105,27.0184837313672,5512.94260184832,0.0,1.0
2016-03-22,84.48,84.48,84.48,84.48,134,26.5563875000105,26.5563875000105,26.5563875000105,26.5563875000105,426.27484630564,0.0,1.0
2016-03-23,84.48,84.48,84.48,84.48,36,26.5563875000105,26.5563875000105,26.5563875000105,26.5563875000105,114.521600500023,0.0,1.0
2016-03-24,80.725,81.96,79.02,81.96,1718,25.3759988273952,25.7642225319704,24.840030069257,25.7642225319704,5465.22526830664,0.0,1.0
2016-03-28,82.08,82.08,82.08,82.08,240,25.8019446733057,25.8019446733057,25.8019446733057,25.8019446733057,763.477336666817,0.0,1.0
2016-03-29,82.08,82.08,82.08,82.08,54,25.8019446733057,25.8019446733057,25.8019446733057,25.8019446733057,171.782400750034,0.0,1.0
2016-03-30,85.55,86.11,84.85,85.5515,1953,26.8927432602497,27.0687799198142,26.6726974357942,26.8932147870164,6212.79682712624,0.0,1.0
2016-03-31,84.55,84.55,84.55,84.55,2409,26.5783920824561,26.5783920824561,26.5783920824561,26.5783920824561,7663.40376679318,0.0,1.0
2016-04-01,81.69,81.69,81.69,81.69,247,25.6793477139661,25.6793477139661,25.6793477139661,25.6793477139661,785.745425652934,0.0,1.0
2016-04-04,81.915,82.006,81.73,81.73,2800,25.7500767289697,25.7786826861489,25.6919217610779,25.6919217610779,8907.23559444621,0.0,1.0
2016-04-05,81.915,81.915,81.915,81.915,18,25.7500767289697,25.7500767289697,25.7500767289697,25.7500767289697,57.2608002500114,0.0,1.0
2016-04-06,81.915,81.915,81.915,81.915,50,25.7500767289697,25.7500767289697,25.7500767289697,25.7500767289697,159.057778472254,0.0,1.0
2016-04-07,80.0,80.0,78.4,79.7,1950,25.1480942234948,25.1480942234948,24.6451323390249,25.0537888701567,6203.2533604179,0.0,1.0
2016-04-08,80.0,80.0,80.0,80.0,21,25.1480942234948,25.1480942234948,25.1480942234948,25.1480942234948,66.8042669583466,0.0,1.0
2016-04-11,82.58,82.67,82.0501,82.5,1137,25.9591202622025,25.9874118682039,25.7925455730896,25.933972167979,3616.97388245905,0.0,1.0
2016-04-12,83.81,84.2,82.58,83.26,1381,26.3457722108887,26.4683691702283,25.9591202622025,26.1728790631022,4393.17584140366,0.0,1.0
2016-04-13,86.73,86.73,85.71,85.71,23131,27.2636776500463,27.2636776500463,26.9430394486967,26.9430394486967,73583.309476834,0.0,1.0
2016-04-14,87.24,87.83,87.05,87.11,802672,27.4239967507211,27.6094639456193,27.3642700269403,27.3831310976079,2553424.50323762,0.0,1.0
2016-04-15,86.93,87.3,86.9,87.03,153441,27.326547885605,27.4428578213887,27.3171173502712,27.3579830033844,488119.691731222,0.0,1.0
2016-04-18,88.19,88.38,86.52,86.52,19485,27.7226303696251,27.7823570934059,27.1976639027096,27.1976639027096,61984.8162706372,0.0,1.0
2016-04-19,91.36,91.53,90.715,90.88,53286,28.7191236032311,28.772563303456,28.5163670935541,28.5682350378901,169511.05567345,0.0,1.0
2016-04-20,91.4,92.2432,91.21,91.42,16161,28.7316976503428,28.9967585634584,28.671970926562,28.7379846738987,51410.6551578019,0.0,1.0
2016-04-21,90.48,90.9,90.12,90.78,12744,28.4424945667726,28.574522061446,28.3293281427669,28.5367999201107,40540.6465770081,0.0,1.0
2016-04-22,90.31,90.56,89.75,90.56,6414,28.3890548665477,28.4676426609961,28.2130182069832,28.4676426609961,20403.9318224207,0.0,1.0
2016-04-25,89.237,90.05,89.18,90.05,4134,28.0517560527751,28.3073235603213,28.0338380356408,28.3073235603213,13150.8971240859,0.0,1.0
2016-04-26,90.12,90.19,89.839,90.19,8743,28.3293281427669,28.3513327252124,28.2409954618069,28.3513327252124,27812.8431436583,0.0,1.0
2016-04-27,90.46,90.73,89.5796,90.73,17447,28.4362075432167,28.521082361221,28.1594527662872,28.521082361221,55501.6212201083,0.0,1.0
2016-04-28,87.73,90.64,87.55,90.64,17805,27.57802882784,28.4927907552196,27.5214456158371,28.4927907552196,56640.4749139695,0.0,1.0
2016-04-29,87.23,88.03,86.59,87.2078,19106,27.4208532389431,27.6723341811781,27.2196684851552,27.4138746427961,60779.1583098177,0.0,1.0
2016-05-02,88.65,88.679,87.94,88.2,7717,27.8672319114102,27.8763480955662,27.6440425751767,27.725773881403,24548.9775294076,0.0,1.0
2016-05-03,85.65,86.44,85.65,86.03,25522,26.9241783780291,27.1725158084861,26.9241783780291,27.0436318255907,81189.4524433773,0.0,1.0
2016-05-04,83.71,83.71,83.45,83.45,5474,26.3143370931094,26.3143370931094,26.232605786883,26.232605786883,17413.6455871423,0.0,1.0
2016-05-05,83.39,83.39,83.07,83.1,3866,26.2137447162154,26.2137447162154,26.1131523393214,26.1225828746552,12298.3474314747,0.0,1.0
2016-05-06,83.57,83.8,82.6,83.16,3986,26.2703279282182,26.3426286991108,25.9654072857584,26.1414439453228,12680.0860998081,0.0,1.0
2016-05-09,83.53,83.79,83.4401,83.4401,6849,26.2577538811065,26.3394851873329,26.2294937102229,26.2294937102229,21787.7344951293,0.0,1.0
2016-05-10,85.7994,85.7994,84.65,84.65,5484,26.9711424439915,26.9711424439915,26.6098272002354,26.6098272002354,17445.4571428368,0.0,1.0
2016-05-11,84.57,85.35,84.4205,84.94,12990,26.5846791060119,26.829873024691,26.5376836049318,26.7009890417956,41323.2108470916,0.0,1.0
2016-05-12,84.39,85.87,83.6,85.8232,13798,26.5280958940091,26.9933356371437,26.2797584635521,26.978624002023,43893.5845472031,0.0,1.0
2016-05-13,82.5451,83.6,82.2585,83.25,7118,25.9481494060975,26.2797584635521,25.8580563585418,26.1697355513243,22643.4653433101,0.0,1.0
2016-05-16,84.522,84.522,83.54,83.54,4141,26.5695902494778,26.5695902494778,26.2608973928844,26.2608973928844,13173.1652130721,0.0,1.0
2016-05-17,83.35,84.69,83.35,83.99,3847,26.2011706691036,26.6224012473472,26.2011706691036,26.4023554228916,12237.9054756552,0.0,1.0
2016-05-18,83.37,84.94,83.23,84.258,3968,26.2074576926595,26.7009890417956,26.1634485277684,26.4866015385403,12622.8252995581,0.0,1.0
2016-05-19,82.2,82.39,81.96,82.39,4811,25.8396668146409,25.8993935384217,25.7642225319704,25.8993935384217,15304.5394446003,0.0,1.0
2016-05-20,83.28,83.84,83.2156,83.4901,13095,26.1791660866581,26.3552027462225,26.1589218708082,26.2452112691125,41657.2321818832,0.0,1.0
2016-05-23,83.11,83.48,82.99,83.04,15014,26.1257263864332,26.2420363222168,26.0880042450979,26.1037218039876,47761.8697196483,0.0,1.0
2016-05-24,85.4141,85.45,84.37,84.43,5914,26.8500229351876,26.8613081424704,26.5218088704532,26.5406699411208,18813.3540376982,0.0,1.0
2016-05-25,87.4,87.43,86.38,86.8,19956,27.4742929391681,27.4837234745019,27.1536547378185,27.2856822324919,63483.1405438458,0.0,1.0
2016-05-26,87.7282,88.05,87.49,88.05,9289,27.57746299572,27.678621204734,27.5025845451695,27.678621204734,29549.7540845753,0.0,1.0
2016-05-27,87.37,88.21,87.16,88.21,14538,27.4648624038343,27.7289173931809,27.3988486564976,27.7289173931809,46247.6396685924,0.0,1.0
2016-05-31,86.68,88.48,86.5,88.44,9794,27.2479600911566,27.8137922111852,27.1913768791537,27.8012181640735,31156.2376471451,0.0,1.0
2016-06-01,86.56,86.56,85.79,86.04,3232,27.2102379498214,27.2102379498214,26.9681875429202,27.0467753373687,10281.4948004465,0.0,1.0
2016-06-02,86.173,86.2336,86.173,86.2336,2163,27.0885840440152,27.1076337253895,27.0885840440152,27.1076337253895,6880.8394967097,0.0,1.0
2016-06-03,87.57,87.97,86.64,87.97,18847,27.527732639393,27.6534731105105,27.2353860440449,27.6534731105105,59955.2390173313,0.0,1.0
2016-06-06,88.64,88.87,88.09,88.47,4945,27.8640883996322,27.9363891705248,27.6911952518457,27.8106486994073,15730.8142909059,0.0,1.0
2016-06-07,89.8,90.2299,89.8,90.1,4704,28.2287357658729,28.3638753372064,28.2287357658729,28.323041119211,14964.1557986696,0.0,1.0
2016-06-08,90.3901,90.85,90.17,90.85,4608,28.414234395889,28.5588045025563,28.3450457016566,28.5588045025563,14658.7648640029,0.0,1.0
2016-06-09,87.974,88.12,87.71,88.12,4644,27.6547305152216,27.7006257871795,27.5717418042841,27.7006257871795,14773.286464503,0.0,1.0
2016-06-10,82.93,84.54,82.5,84.5,10297,26.0691431744303,26.5752485706781,25.933972167979,26.5626745235664,32756.3588985759,0.0,1.0
2016-06-13,80.31,85.28,80.17,85.28,4869,25.2455430886108,26.8078684422455,25.2015339237197,26.8078684422455,15489.0464676281,0.0,1.0
2016-06-14,77.9092,78.92,77.24,78.92,111078,24.4908487809638,24.8085949514776,24.2804849727842,24.8085949514776,353356.398342819,0.0,1.0
2016-06-15,78.78,79.6,78.77,79.15,10830,24.7645857865865,25.0223537523773,24.7614422748086,24.8808957223702,34451.9148170902,0.0,1.0
2016-06-16,79.3,79.3,75.7,75.7,11611,24.9280483990392,24.9280483990392,23.796384158982,23.796384158982,36936.3973168268,0.0,1.0
2016-06-17,80.85,81.22,79.08,80.0,6297,25.4152927246194,25.5316026604031,24.8588911399246,25.1480942234948,20031.7366207957,0.0,1.0
2016-06-20,84.83,86.21,84.83,85.39,14624,26.6664104122383,27.1002150375936,26.6664104122383,26.8424470718028,46521.2190475648,0.0,1.0
2016-06-21,86.68,87.38,85.73,87.1,8348,27.2479600911566,27.4680059156122,26.9493264722526,27.37998758583,26556.2866937275,0.0,1.0
2016-06-22,86.3,87.4,85.85,86.63,24281,27.128506643595,27.4742929391681,26.9870486135879,27.2322425322669,77241.6383816959,0.0,1.0
2016-06-23,90.6,90.6,88.73,89.97,13615,28.4802167081079,28.4802167081079,27.8923800056337,28.2821754660978,43311.4330779946,0.0,1.0
2016-06-24,75.24,78.778,75.2,78.5,10754,23.6517826171969,24.7639570842309,23.6392085700851,24.6765674568043,34210.1469938123,0.0,1.0
2016-06-27,72.19,74.99,70.8101,74.99,20034,22.6930115249261,23.5731948227484,22.2592383346886,23.5731948227484,63731.2706782627,0.0,1.0
2016-06-28,75.9,75.9,74.75,75.78,83729,23.8592543945407,23.8592543945407,23.4977505400779,23.8215322532054,266354.974674067,0.0,1.0
2016-06-29,78.89,79.38,78.51,78.67,13773,24.7991644161438,24.9531964932627,24.6797109685822,24.7300071570292,43814.055657967,0.0,1.0
2016-06-30,81.12,81.12,79.92,79.92,15891,25.5001675426237,25.5001675426237,25.1229461292713,25.1229461292713,50551.7431540517,0.0,1.0
2016-07-01,81.57,81.5899,81.09,81.31,15835,25.6416255726309,25.647881161069,25.4907370072899,25.5598942664045,50373.5984421627,0.0,1.0
2016-07-05,77.91,79.034,77.91,79.034,4289,24.491100261906,24.8444309857461,24.491100261906,24.8444309857461,13643.9762373499,0.0,1.0
2016-07-06,77.74,77.74,75.49,76.11,16074,24.4376605616811,24.4376605616811,23.7303704116453,23.9252681418774,51133.8946232601,0.0,1.0
2016-07-07,77.25,78.63,76.75,78.33,40051,24.2836284845622,24.7174331099174,24.1264528956653,24.6231277565793,127408.461711845,0.0,1.0
2016-07-08,79.6911,79.6911,78.79,79.12,47417,25.0509911446743,25.0509911446743,24.7677292983644,24.8714651870364,150840.853636377,0.0,1.0
2016-07-11,82.3037,82.46,81.29,81.29,11434,25.8722650317781,25.9213981208673,25.5536072428487,25.5536072428487,36373.332781035,0.0,1.0
2016-07-12,84.77,84.77,84.14,84.3,2135,26.6475493415707,26.6475493415707,26.4495080995607,26.4998042880076,6791.76714076523,0.0,1.0
2016-07-13,84.11,84.7,83.85,84.67,6300,26.4400775642268,26.6255447591251,26.3583462580005,26.6161142237913,20041.280087504,0.0,1.0
2016-07-14,85.51,85.76,85.3,85.5,11933,26.880169213138,26.9587570075864,26.8141554658013,26.8770257013601,37960.7294101881,0.0,1.0
2016-07-15,84.49,84.74,84.21,84.65,3863,26.5595310117884,26.6381188062369,26.4715126820062,26.6098272002354,12288.8039647663,0.0,1.0
2016-07-18,84.9701,85.11,84.35,84.35,7076,26.7104510122472,26.7544287420205,26.5155218468973,26.5155218468973,22509.8568093933,0.0,1.0
2016-07-19,83.5,83.62,83.225,83.62,7282,26.2483233457727,26.2860454871079,26.1618767718794,26.2860454871079,23165.174856699,0.0,1.0
2016-07-20,84.98,85.05,84.49,84.49,4016,26.7135630889073,26.7355676713529,26.5595310117884,26.5595310117884,12775.5207668914,0.0,1.0
2016-07-21,84.3413,85.02,84.22,85.02,21014,26.5127869916505,26.7261371360191,26.4746561937841,26.7261371360191,66848.8031363189,0.0,1.0
2016-07-22,84.65,84.97,84.49,84.49,5961,26.6098272002354,26.7104195771294,26.5595310117884,26.5595310117884,18962.8683494621,0.0,1.0
2016-07-25,84.4255,84.66,84.4255,84.6266,4789,26.5392553608207,26.6129707120134,26.5392553608207,26.6024713826751,15234.5540220725,0.0,1.0
2016-07-26,85.2899,85.66,84.96,85.2,3980,26.8109805189056,26.9273218898071,26.7072760653515,26.782720348022,12660.9991663914,0.0,1.0
2016-07-27,85.64,86.18,84.75,86.079,38350,26.9210348662512,27.0907845022598,26.6412623180148,27.0590350333026,121997.316088219,0.0,1.0
2016-07-28,85.68,86.34,84.84,86.34,42700,26.9336089133629,27.1410806907068,26.6695539240162,27.1410806907068,135835.342815305,0.0,1.0
2016-07-29,87.57,87.93,86.65,87.25,62983,27.527732639393,27.6408990633987,27.2385295558228,27.427140262499,200358.721230359,0.0,1.0
2016-08-01,86.5,87.42,86.31,86.82,54724,27.1913768791537,27.4805799627239,27.1316501553729,27.2919692560477,174085.557382313,0.0,1.0
2016-08-02,85.6,86.15,84.97,86.14,66929,26.9084608191394,27.081353966926,26.7104195771294,27.078210455148,212911.56110739,0.0,1.0
2016-08-03,84.92,84.93,84.08,84.17,70248,26.6947020182397,26.6978455300177,26.430647028893,26.4589386348945,223469.816442378,0.0,1.0
2016-08-04,85.98,86.01,85.24,85.28,51149,27.027914266701,27.0373448020348,26.7952943951337,26.8078684422455,162712.926221546,0.0,1.0
2016-08-05,86.66,86.77,86.1,86.19,32287,27.2416730676007,27.276251697158,27.0656364080363,27.0939280140377,102709.969870673,0.0,1.0
2016-08-08,87.12,87.196,86.86,87.07,21351,27.3862746093858,27.4101652988982,27.3045433031595,27.3705570504961,67920.8525632219,0.0,1.0
2016-08-09,88.44,88.93,87.92,88.06,1050717,27.8012181640735,27.9552502411924,27.6377555516208,27.6817647165119,3342494.23646062,0.0,1.0
2016-08-10,89.06,89.57,88.96,89.56,81487,27.9961158943056,28.1564349949804,27.9646807765262,28.1532914832024,259222.823887371,0.0,1.0
2016-08-11,90.36,90.71,89.76,89.88,47028,28.4047724254374,28.5147953376652,28.2161617187612,28.2538838600964,149603.384119863,0.0,1.0
2016-08-12,89.7701,90.321,89.74,90.321,2324,28.2193366656569,28.3925127295034,28.2098746952053,28.3925127295034,7393.00554339035,0.0,1.0
2016-08-15,90.48,90.55,90.42,90.54,12464,28.4424945667726,28.4644991492182,28.423633496105,28.4613556374402,39649.9230175634,0.0,1.0
2016-08-16,90.37,90.45,90.37,90.45,225,28.4079159372153,28.4330640314388,28.4079159372153,28.4330640314388,715.760003125142,0.0,1.0
2016-08-17,90.28,90.31,89.24,89.25,5391,28.3796243312139,28.3890548665477,28.0526991063084,28.0558426180864,17149.6096748784,0.0,1.0
2016-08-18,91.03,91.03,90.03,90.03,2126,28.6153877145591,28.6153877145591,28.3010365367655,28.3010365367655,6763.13674064024,0.0,1.0
2016-08-19,89.8,89.8,88.8,88.8,1752,28.2287357658729,28.2287357658729,27.9143845880792,27.9143845880792,5573.38455766777,0.0,1.0
2016-08-22,89.9,89.9,89.01,89.01,19730,28.2601708836523,28.2601708836523,27.9803983354159,27.9803983354159,62764.1993851513,0.0,1.0
2016-08-23,90.69,91.38,90.62,91.22,8718,28.5085083141093,28.7254106267869,28.4865037316637,28.6751144383399,27733.3142544222,0.0,1.0
2016-08-24,90.3601,90.8,90.36,90.8,890,28.4048038605552,28.5430869436666,28.4047724254374,28.5430869436666,2831.22845680611,0.0,1.0
2016-08-25,89.38,89.5,89.38,89.5,700,28.0967082711996,28.1344304125348,28.0967082711996,28.1344304125348,2226.80889861155,0.0,1.0
2016-08-26,88.27,90.6,88.26,90.29,1679,27.7477784638486,28.4802167081079,27.7446349520706,28.3827678429918,5341.16020109828,0.0,1.0
2016-08-29,88.27,88.27,88.27,88.27,40,27.7477784638486,27.7477784638486,27.7477784638486,27.7477784638486,127.246222777803,0.0,1.0
2016-08-30,89.27,89.27,89.19,89.19,708,28.0621296416423,28.0621296416423,28.0369815474188,28.0369815474188,2252.25814316711,0.0,1.0
2016-08-31,88.14,88.1591,88.1,88.139,13039,27.7069128107354,27.7129169182312,27.6943387636236,27.7065984595576,41479.0874699943,0.0,1.0
2016-09-01,88.14,88.14,88.14,88.14,94,27.7069128107354,27.7069128107354,27.7069128107354,27.7069128107354,299.028623527837,0.0,1.0
2016-09-02,91.4579,91.4579,90.98,91.13,4320,28.7498985835371,28.7498985835371,28.5996701556695,28.6468228323385,13742.5920600027,0.0,1.0
2016-09-06,92.87,92.87,91.79,91.79,33247,29.1937938816995,29.1937938816995,28.8542946096823,28.8542946096823,105763.879217341,0.0,1.0
2016-09-07,92.94,93.05,92.87,93.05,4400,29.2157984641451,29.2503770937024,29.1937938816995,29.2503770937024,13997.0845055583,0.0,1.0
2016-09-08,92.43,92.63,92.36,92.61,1216,29.0554793634703,29.118349599029,29.0334747810247,29.1120625754732,3868.28517244521,0.0,1.0
2016-09-09,89.59,90.2,89.59,90.2,546,28.1627220185362,28.3544762369904,28.1627220185362,28.3544762369904,1736.91094091701,0.0,1.0
2016-09-12,88.88,89.36,88.88,89.36,602,27.9395326823027,28.0904212476437,27.9395326823027,28.0904212476437,1915.05565280594,0.0,1.0
2016-09-13,86.65,87.44,85.9588,87.44,1400,27.2385295558228,27.4868669862798,27.0212500217318,27.4868669862798,4453.61779722311,0.0,1.0
2016-09-14,86.48,86.73,86.38,86.73,500,27.1850898555979,27.2636776500463,27.1536547378185,27.2636776500463,1590.57778472254,0.0,1.0
2016-09-15,87.97,87.97,86.82,86.82,300,27.6534731105105,27.6534731105105,27.2919692560477,27.2919692560477,954.346670833521,0.0,1.0
2016-09-16,85.5107,85.5107,85.48,85.48,328,26.8803892589625,26.8803892589625,26.8707386778042,26.8707386778042,1043.41902677798,0.0,1.0
2016-09-19,86.51,87.44,86.51,87.44,576,27.1945203909317,27.4868669862798,27.1945203909317,27.4868669862798,1832.34560800036,0.0,1.0
2016-09-20,88.17,88.17,88.17,88.17,127,27.7163433460692,27.7163433460692,27.7163433460692,27.7163433460692,404.006757319525,0.0,1.0
2016-09-21,90.188,90.188,89.32,89.32,474,28.3507040228569,28.3507040228569,28.0778472005319,28.0778472005319,1507.86773991696,0.0,1.0
2016-09-22,92.6875,93.5,92.6875,93.35,7683,29.1364247917522,29.3918351237095,29.1364247917522,29.3446824470405,24440.8182400465,0.0,1.0
2016-09-23,92.6875,92.6875,92.6875,92.6875,55,29.1364247917522,29.1364247917522,29.1364247917522,29.1364247917522,174.963556319479,0.0,1.0
2016-09-26,89.2146,89.2146,89.04,89.04,1738,28.0447145863925,28.0447145863925,27.9898288707497,27.9898288707497,5528.84837969554,0.0,1.0
2016-09-27,89.74,89.74,89.31,89.31,972,28.2098746952053,28.2098746952053,28.074703688754,28.074703688754,3092.08321350061,0.0,1.0
2016-09-28,91.22,91.22,90.0965,90.0965,1990,28.6751144383399,28.6751144383399,28.3219408900887,28.3219408900887,6330.49958319571,0.0,1.0
2016-09-29,89.37,91.12,89.37,91.12,202,28.0935647594216,28.6436793205606,28.0935647594216,28.6436793205606,642.593425027906,0.0,1.0
2016-09-30,90.67,90.6899,90.67,90.6899,478,28.5022212905534,28.5084768789915,28.5022212905534,28.5084768789915,1520.59236219475,0.0,1.0
2016-10-03,89.78,89.78,89.543,89.543,351,28.222448742317,28.222448742317,28.1479475131799,28.1479475131799,1116.58560487522,0.0,1.0
2016-10-04,89.8432,90.95,89.8432,90.95,399,28.2423157367536,28.5902396203356,28.2423157367536,28.5902396203356,1269.28107220858,0.0,1.0
2016-10-05,90.63,90.67,90.5,90.5,1599,28.4896472434417,28.5022212905534,28.4487815903285,28.4487815903285,5086.66775554267,0.0,1.0
2016-10-06,89.39,89.39,89.39,89.39,133,28.0998517829775,28.0998517829775,28.0998517829775,28.0998517829775,423.093690736195,0.0,1.0
2016-10-07,88.78,88.78,88.78,88.78,136,27.9080975645233,27.9080975645233,27.9080975645233,27.9080975645233,432.637157444531,0.0,1.0
2016-10-10,89.1231,89.1231,89.1,89.1,332,28.0159514536244,28.0159514536244,28.0086899414173,28.0086899414173,1056.14364905576,0.0,1.0
2016-10-11,87.6309,87.6309,87.6309,87.6309,309,27.5468766261206,27.5468766261206,27.5468766261206,27.5468766261206,982.977070958529,0.0,1.0
2016-10-12,86.27,86.38,86.1458,86.1705,820,27.1190761082612,27.1536547378185,27.0800336919792,27.0877981660707,2608.54756694496,0.0,1.0
2016-10-13,85.733,85.733,84.2176,84.2176,296,26.950269525786,26.950269525786,26.4739017509574,26.4739017509574,941.622048555742,0.0,1.0
2016-10-14,85.96,86.1438,85.96,86.1438,500,27.0216272431452,27.0794049896236,27.0216272431452,27.0794049896236,1590.57778472254,0.0,1.0
2016-10-17,85.3,85.3,85.21,85.21,299,26.8141554658013,26.8141554658013,26.7858638597999,26.7858638597999,951.165515264079,0.0,1.0
2016-10-18,87.29,87.41,87.29,87.41,700,27.4397143096108,27.477436450946,27.4397143096108,27.477436450946,2226.80889861155,0.0,1.0
2016-10-19,87.29,87.29,87.29,87.29,0,27.4397143096108,27.4397143096108,27.4397143096108,27.4397143096108,0,0.0,1.0
2016-10-20,88.045,88.045,88.0,88.0,1687,27.677049448845,27.677049448845,27.6629036458443,27.6629036458443,5366.60944565384,0.0,1.0
2016-10-21,88.045,88.045,88.045,88.045,55,27.677049448845,27.677049448845,27.677049448845,27.677049448845,174.963556319479,0.0,1.0
2016-10-24,87.402,87.402,87.402,87.402,213,27.4749216415237,27.4749216415237,27.4749216415237,27.4749216415237,677.5861362918,0.0,1.0
2016-10-25,87.402,87.402,87.402,87.402,176,27.4749216415237,27.4749216415237,27.4749216415237,27.4749216415237,559.883380222332,0.0,1.0
2016-10-26,86.2897,87.0,86.26,87.0,1321,27.1252688264637,27.3485524680506,27.1159325964833,27.3485524680506,4202.30650723695,0.0,1.0
2016-10-27,86.37,86.37,86.37,86.37,173,27.1505112260406,27.1505112260406,27.1505112260406,27.1505112260406,550.339913513997,0.0,1.0
2016-10-28,86.22,86.5054,86.22,86.47,4730,27.1033585493715,27.1930743755138,27.1033585493715,27.1819463438199,15046.8658434752,0.0,1.0
2016-10-31,86.3,86.3,86.25,86.25,3100,27.128506643595,27.128506643595,27.1127890847053,27.1127890847053,9861.58226527974,0.0,1.0
2016-11-01,85.7,85.7,85.6,85.6,324,26.9398959369188,26.9398959369188,26.9084608191394,26.9084608191394,1030.6944045002,0.0,1.0
2016-11-02,84.48,85.37,84.48,85.29,1824,26.5563875000105,26.8361600482469,26.5563875000105,26.8110119540234,5802.42775866782,0.0,1.0
2016-11-03,84.21,84.404,84.21,84.34,4356,26.4715126820062,26.5324968104982,26.4715126820062,26.5123783351194,13857.1136605028,0.0,1.0
2016-11-04,82.86,83.33,82.86,82.99,716,26.0471385919847,26.1948836455478,26.0471385919847,26.0880042450979,2277.70738772268,0.0,1.0
2016-11-07,84.87,84.87,84.34,84.34,3365,26.67898445935,26.67898445935,26.5123783351194,26.5123783351194,10704.5884911827,0.0,1.0
2016-11-08,85.37,85.37,85.23,85.23,436,26.8361600482469,26.8361600482469,26.7921508833558,26.7921508833558,1386.98382827805,0.0,1.0
2016-11-09,85.54,86.05,84.14,84.53,1892,26.8895997484718,27.0499188491466,26.4495080995607,26.5721050589002,6018.74633739009,0.0,1.0
2016-11-10,84.96,85.44,84.12,84.63,2425,26.7072760653515,26.8581646306924,26.4432210760048,26.6035401766796,7714.3022559043,0.0,1.0
2016-11-11,83.93,83.98,83.77,83.93,648,26.383494352224,26.3992119111137,26.333198163777,26.383494352224,2061.38880900041,0.0,1.0
2016-11-14,82.99,82.99,82.35,82.64,4243,26.0880042450979,26.0880042450979,25.88681949131,25.9779813328701,13497.6430811555,0.0,1.0
2016-11-15,82.86,82.86,82.51,82.51,1000,26.0471385919847,26.0471385919847,25.9371156797569,25.9371156797569,3181.15556944508,0.0,1.0
2016-11-16,82.04,82.36,82.04,82.36,336,25.7893706261939,25.8899630030879,25.7893706261939,25.8899630030879,1068.86827133355,0.0,1.0
2016-11-17,82.04,82.04,82.04,82.04,18,25.7893706261939,25.7893706261939,25.7893706261939,25.7893706261939,57.2608002500114,0.0,1.0
2016-11-18,81.38,81.43,81.24,81.28,7441,25.5818988488501,25.5976164077398,25.537889683959,25.5504637310707,23670.9785922408,0.0,1.0
2016-11-21,82.74,82.74,82.74,82.74,100,26.0094164506495,26.0094164506495,26.0094164506495,26.0094164506495,318.115556944507,0.0,1.0
2016-11-22,83.2,83.2,82.6689,82.6689,398,26.1540179924346,26.1540179924346,25.9870660819084,25.9870660819084,1266.09991663914,0.0,1.0
2016-11-23,83.2,83.2,83.2,83.2,0,26.1540179924346,26.1540179924346,26.1540179924346,26.1540179924346,0,0.0,1.0
2016-11-25,83.2,83.2,83.2,83.2,0,26.1540179924346,26.1540179924346,26.1540179924346,26.1540179924346,0,0.0,1.0
2016-11-28,82.34,82.7,82.31,82.59,1450,25.883675979532,25.9968424035377,25.8742454441982,25.9622637739804,4612.67557569536,0.0,1.0
2016-11-29,83.33,83.52,82.32,82.3992,1022,26.1948836455478,26.2546103693286,25.8773889559761,25.9022855692574,3251.14099197286,0.0,1.0
2016-11-30,83.14,83.489,82.89,83.489,3705,26.135156921767,26.244865482817,26.0565691273185,26.244865482817,11786.181384794,0.0,1.0
2016-12-01,82.37,82.56,82.37,82.56,452,25.8931065148658,25.9528332386466,25.8931065148658,25.9528332386466,1437.88231738918,0.0,1.0
2016-12-02,83.05,83.05,83.0082,83.0082,1679,26.1068653157655,26.1068653157655,26.0937254365338,26.0937254365338,5341.16020109829,0.0,1.0
2016-12-05,84.57,84.603,84.11,84.11,1414,26.5846791060119,26.5950526948791,26.4400775642268,26.4400775642268,4498.15397519534,0.0,1.0
2016-12-06,85.606,85.606,85.38,85.38,2527,26.9103469262062,26.9103469262062,26.8393035600248,26.8393035600248,8038.7801239877,0.0,1.0
2016-12-07,87.8588,87.8588,86.611,86.611,5487,27.6185172595398,27.6185172595398,27.2262698598888,27.2262698598888,17455.0006095451,0.0,1.0
2016-12-08,88.145,88.18,87.569,87.569,427,27.7084845666244,27.7194868578471,27.5274182882152,27.5274182882152,1358.35342815305,0.0,1.0
2016-12-09,88.145,88.145,88.145,88.145,69,27.7084845666244,27.7084845666244,27.7084845666244,27.7084845666244,219.49973429171,0.0,1.0
2016-12-12,88.1508,88.1508,88.1508,88.1508,100,27.7103078034556,27.7103078034556,27.7103078034556,27.7103078034556,318.115556944507,0.0,1.0
2016-12-13,90.12,90.26,89.89,90.01,988,28.3293281427669,28.373337307658,28.2570273718743,28.2947495132096,3142.98170261173,0.0,1.0
2016-12-14,87.03,88.7202,87.03,88.7202,789,27.3579830033844,27.8892993640913,27.3579830033844,27.8892993640913,2509.93174429216,0.0,1.0
2016-12-15,86.8612,86.9251,86.6,86.6,5678,27.3049205245728,27.3250075648338,27.2228119969331,27.2228119969331,18062.6013233092,0.0,1.0
2016-12-16,86.95,86.96,86.87,86.87,5297,27.3328349091609,27.3359784209388,27.3076868149374,27.3076868149374,16850.5810513506,0.0,1.0
2016-12-19,86.76,87.3307,86.76,87.07,717,27.2731081853801,27.452508402547,27.2731081853801,27.3705570504961,2280.88854329212,0.0,1.0
2016-12-20,87.22,87.22,87.195,87.195,435,27.4177097271652,27.4177097271652,27.4098509477204,27.4098509477204,1383.80267270861,0.0,1.0
2016-12-21,87.37,87.38,87.07,87.07,4756,27.4648624038343,27.4680059156122,27.3705570504961,27.3705570504961,15129.5758882808,0.0,1.0
2016-12-22,87.03,87.09,87.03,87.09,410,27.3579830033844,27.376844074052,27.3579830033844,27.376844074052,1304.27378347248,0.0,1.0
2016-12-23,87.35,87.35,87.1,87.1,1050,27.4585753802784,27.4585753802784,27.37998758583,27.37998758583,3340.21334791733,0.0,1.0
2016-12-27,87.16,87.16,87.16,87.16,300,27.3988486564976,27.3988486564976,27.3988486564976,27.3988486564976,954.346670833522,0.0,1.0
2016-12-28,86.42,86.778,86.37,86.778,6220,27.1662287849303,27.2787665065804,27.1505112260406,27.2787665065804,19786.7876419483,0.0,1.0
2016-12-29,86.92,87.01,86.75,86.75,8971,27.3234043738271,27.3516959798285,27.2699646736022,27.2699646736022,28538.1466134918,0.0,1.0
2016-12-30,87.39,88.09,87.2,88.05,10311,27.4711494273901,27.6911952518457,27.4114227036093,27.678621204734,32800.8950765482,0.0,1.0
2017-01-03,88.48,88.48,87.83,88.02,5836,27.8137922111852,27.8137922111852,27.6094639456193,27.6691906694001,18565.2239032815,0.0,1.0
2017-01-04,90.57,90.59,89.41,89.89,3992,28.470786172774,28.4770731963299,28.1061388065334,28.2570273718743,12699.1730332248,0.0,1.0
2017-01-05,92.11,92.12,91.45,91.45,1700,28.9548869865763,28.9580304983543,28.7474152092325,28.7474152092325,5407.96446805663,0.0,1.0
2017-01-06,91.3,91.58,91.11,91.11,1914,28.7002625325634,28.7882808623457,28.6405358087826,28.6405358087826,6088.73175991788,0.0,1.0
2017-01-09,91.11,91.16,90.46,90.46,1442,28.6405358087826,28.6562533676723,28.4362075432167,28.4362075432167,4587.2263311398,0.0,1.0
2017-01-10,91.19,91.19,91.19,91.19,150,28.6656839030061,28.6656839030061,28.6656839030061,28.6656839030061,477.173335416762,0.0,1.0
2017-01-11,92.0071,92.04,90.99,90.99,1100,28.9225402503813,28.9328824041308,28.6028136674474,28.6028136674474,3499.27112638959,0.0,1.0
2017-01-12,92.35,92.35,92.0552,92.0552,315,29.0303312692468,29.0303312692468,28.9376605420332,28.9376605420332,1002.0640043752,0.0,1.0
2017-01-13,92.78,92.96,92.78,92.85,7061,29.1655022756981,29.222085487701,29.1655022756981,29.1875068581436,22462.1394758517,0.0,1.0
2017-01-17,92.12,92.14,92.1171,92.14,7659,28.9580304983543,28.9643175219101,28.9571188799387,28.9643175219101,24364.4705063798,0.0,1.0
2017-01-18,91.74,91.7828,91.74,91.7501,3046,28.8385770507927,28.8520312812022,28.8385770507927,28.8417519976884,9689.79986452968,0.0,1.0
2017-01-19,91.74,91.74,91.74,91.74,65,28.8385770507927,28.8385770507927,28.8385770507927,28.8385770507927,206.77511201393,0.0,1.0
2017-01-20,91.74,91.74,91.74,91.74,50,28.8385770507927,28.8385770507927,28.8385770507927,28.8385770507927,159.057778472254,0.0,1.0
2017-01-23,92.4831,92.4831,91.9229,91.94,1597,29.0721714110111,29.0721714110111,28.8960718812111,28.9014472863514,5080.30544440379,0.0,1.0
2017-01-24,93.39,93.45,92.76,92.8,2119,29.3572564941522,29.3761175648199,29.1592152521422,29.171789299254,6740.86865165412,0.0,1.0
2017-01-25,95.26,95.26,94.44,94.44,2002,29.9450931966264,29.9450931966264,29.6873252308356,29.6873252308356,6368.67345002905,0.0,1.0
2017-01-26,94.5366,95.06,94.3601,95.06,2101,29.7176915546105,29.8822229610677,29.6622085717299,29.8822229610677,6683.6078514041,0.0,1.0
2017-01-27,94.0133,94.0133,93.911,93.961,7112,29.553191583271,29.553191583271,29.5210334577827,29.5367510166724,22624.3784098934,0.0,1.0
2017-01-30,92.93,92.93,92.0,92.0,993,29.2126549523671,29.2126549523671,28.920308357019,28.920308357019,3158.88748045897,0.0,1.0
2017-01-31,93.0897,93.21,92.6257,92.6257,2213,29.2628568354608,29.3006732821494,29.1169978889645,29.1169978889645,7039.89727518195,0.0,1.0
2017-02-01,94.07,94.07,93.49,93.95,14693,29.5710152950519,29.5710152950519,29.3886916119316,29.5332931537167,46740.7187818566,0.0,1.0
2017-02-02,93.7997,93.7997,93.7997,93.7997,305,29.4860461716943,29.4860461716943,29.4860461716943,29.4860461716943,970.252448680748,0.0,1.0
2017-02-03,93.7997,93.7997,93.7997,93.7997,162,29.4860461716943,29.4860461716943,29.4860461716943,29.4860461716943,515.347202250102,0.0,1.0
2017-02-06,92.78,92.78,92.78,92.78,110,29.1655022756981,29.1655022756981,29.1655022756981,29.1655022756981,349.927112638958,0.0,1.0
2017-02-07,92.78,92.78,92.78,92.78,0,29.1655022756981,29.1655022756981,29.1655022756981,29.1655022756981,0,0.0,1.0
2017-02-08,93.5,93.5,92.94,92.94,901,29.3918351237095,29.3918351237095,29.2157984641451,29.2157984641451,2866.22116807002,0.0,1.0
2017-02-09,94.1255,94.16,94.1,94.1,636,29.5884617854195,29.5993069010534,29.5804458303858,29.5804458303858,2023.21494216707,0.0,1.0
2017-02-10,94.62,94.62,94.5599,94.56,885,29.7439084428385,29.7439084428385,29.7250159370531,29.7250473721708,2815.32267895889,0.0,1.0
2017-02-13,95.4657,95.6223,95.18,95.5,969,30.0097552338986,30.0589826283411,29.9199451024029,30.0205374792969,3082.53974679228,0.0,1.0
2017-02-14,94.8632,94.89,94.3596,94.3599,1264,29.8203586492779,29.8287832608428,29.662051396141,29.6621457014943,4020.98063977857,0.0,1.0
2017-02-15,95.71,95.73,95.28,95.31,1470,30.0865512266336,30.0928382501895,29.9513802201823,29.9608107555161,4676.29868708426,0.0,1.0
2017-02-16,95.99,96.91,95.96,96.91,2615,30.1745695564158,30.463772639986,30.165139021082,30.463772639986,8318.72181409888,0.0,1.0
2017-02-17,95.33,95.33,95.053,95.053,1180,29.967097779072,29.967097779072,29.8800225028231,29.8800225028231,3753.76357194519,0.0,1.0
2017-02-21,95.98,95.98,95.9449,95.98,5216,30.1714260446379,30.1714260446379,30.1603923182973,30.1714260446379,16592.9074502255,0.0,1.0
2017-02-22,96.38,96.39,95.6199,95.62,1848,30.2971665157554,30.3003100275333,30.0582281855144,30.0582596206322,5878.77549233449,0.0,1.0
2017-02-23,96.38,96.38,96.38,96.38,0,30.2971665157554,30.2971665157554,30.2971665157554,30.2971665157554,0,0.0,1.0
2017-02-24,94.9701,95.06,94.9701,95.0,1033,29.853962790184,29.8822229610677,29.853962790184,29.8633618904001,3286.13370323677,0.0,1.0
2017-02-27,94.9701,94.9701,94.9701,94.9701,40,29.853962790184,29.853962790184,29.853962790184,29.853962790184,127.246222777803,0.0,1.0
2017-02-28,95.12,95.27,95.12,95.27,1800,29.9010840317353,29.9482367084044,29.9010840317353,29.9482367084044,5726.08002500114,0.0,1.0
2017-03-01,97.35,97.56,97.35,97.52,1805,30.6020871582152,30.6681009055519,30.6020871582152,30.6555268584402,5741.98580284837,0.0,1.0
2017-03-02,97.35,97.35,97.35,97.35,28,30.6020871582152,30.6020871582152,30.6020871582152,30.6020871582152,89.0723559444622,0.0,1.0
2017-03-03,97.08,97.1045,96.35,96.35,1116,30.5172123402109,30.5249139440669,30.2877359804215,30.2877359804215,3550.16961550071,0.0,1.0
2017-03-06,96.17,96.27,95.98,95.98,647,30.2311527684187,30.262587886198,30.1714260446379,30.1714260446379,2058.20765343096,0.0,1.0
2017-03-07,95.64,95.84,95.43,95.43,1663,30.064546644188,30.1274168797468,29.9985328968514,29.9985328968514,5290.26171198717,0.0,1.0
2017-03-08,94.8418,94.89,94.8,94.8351,955,29.8136315340731,29.8287832608428,29.8004916548413,29.8115253811819,3038.00356882005,0.0,1.0
2017-03-09,95.5501,95.64,95.5501,95.6223,680,30.0362864733044,30.064546644188,30.0362864733044,30.0589826283411,2163.18578722265,0.0,1.0
2017-03-10,97.46,97.46,97.05,97.06,1406,30.6366657877725,30.6366657877725,30.5077818048771,30.5109253166551,4472.70473063978,0.0,1.0
2017-03-13,98.25,98.25,97.968,98.01,3318,30.8850032182295,30.8850032182295,30.7963561860917,30.8095589355591,10555.0741794188,0.0,1.0
2017-03-14,96.84,97.74,96.809,97.74,6765,30.4417680575405,30.7246841175548,30.4320231710288,30.7246841175548,21520.5174272959,0.0,1.0
2017-03-15,99.4,99.4,97.62,98.21,1086,31.2465070726923,31.2465070726923,30.6869619762195,30.8724291711178,3454.73494841735,0.0,1.0
2017-03-16,100.62,100.62,100.3726,100.5332,1546,31.6300155096006,31.6300155096006,31.5522450282144,31.6027298273681,4918.06651036208,0.0,1.0
2017-03-17,101.1301,101.1852,101.1301,101.1852,522,31.7903660453931,31.8076867952896,31.7903660453931,31.8076867952896,1660.56320725033,0.0,1.0
2017-03-20,101.1394,101.1394,101.1394,101.1394,237,31.7932895113466,31.7932895113466,31.7932895113466,31.7932895113466,753.933869958483,0.0,1.0
2017-03-21,99.9997,100.45,99.9997,100.28,1518,31.4350234740152,31.5765758093757,31.4350234740152,31.5231361091507,4828.99415441762,0.0,1.0
2017-03-22,99.8158,99.8158,99.29,99.29,2830,31.3772142924189,31.3772142924189,31.211928443135,31.211928443135,9002.67026152956,0.0,1.0
2017-03-23,100.0355,100.26,100.0355,100.26,275,31.4462772461802,31.5168490855949,31.4462772461802,31.5168490855949,874.817781597395,0.0,1.0
2017-03-24,100.89,100.89,100.8406,100.8406,426,31.7148903276049,31.7148903276049,31.6993613794219,31.6993613794219,1355.1722725836,0.0,1.0
2017-03-27,101.1575,101.1575,101.1575,101.1575,729,31.7989792676647,31.7989792676647,31.7989792676647,31.7989792676647,2319.06241012546,0.0,1.0
2017-03-28,102.0399,104.51,101.7078,104.51,1289,32.0763627469498,32.852841591218,31.9719667208046,32.852841591218,4100.50952901471,0.0,1.0
2017-03-29,101.65,101.75,101.65,101.75,746,31.9537972227281,31.9852323405074,31.9537972227281,31.9852323405074,2373.14205480602,0.0,1.0
2017-03-30,101.65,101.65,101.65,101.65,61,31.9537972227281,31.9537972227281,31.9537972227281,31.9537972227281,194.050489736149,0.0,1.0
2017-03-31,101.11,101.43,101.11,101.33,1218,31.7840475867195,31.8846399636135,31.7840475867195,31.8532048458341,3874.6474835841,0.0,1.0
2017-04-03,99.9,101.43,99.9,101.43,3250,31.4036826615891,31.8846399636135,31.4036826615891,31.8846399636135,10338.7556006965,0.0,1.0
2017-04-04,100.53,100.73,99.9703,100.73,839,31.6017239035991,31.6645941391579,31.425781549388,31.6645941391579,2668.98952276442,0.0,1.0
2017-04-05,99.83,101.39,99.83,101.39,700,31.3816780791436,31.8720659165017,31.3816780791436,31.8720659165017,2226.80889861155,0.0,1.0
2017-04-06,99.8,99.89,99.42,99.61,10786,31.3722475438098,31.4005391498112,31.2527940962482,31.312520820029,34311.9439720345,0.0,1.0
2017-04-07,99.848,100.21,99.58,100.21,2041,31.3873364003439,31.5011315267052,31.3030902846951,31.5011315267052,6492.73851723739,0.0,1.0
2017-04-10,99.57,100.33,99.22,100.33,995,31.2999467729172,31.5388536680404,31.1899238606894,31.5388536680404,3165.24979159785,0.0,1.0
2017-04-11,99.57,99.57,99.57,99.57,0,31.2999467729172,31.2999467729172,31.2999467729172,31.2999467729172,0,0.0,1.0
2017-04-12,99.5007,99.64,99.479,99.56,1494,31.2781622362961,31.3219513553628,31.271340815738,31.2968032611393,4752.64642075094,0.0,1.0
2017-04-13,99.28,100.33,99.28,100.33,792,31.208784931357,31.5388536680404,31.208784931357,31.5388536680404,2519.4752110005,0.0,1.0
2017-04-17,100.15,100.15,99.61,99.69,16401,31.4822704560376,31.4822704560376,31.312520820029,31.3376689142525,52174.1324944686,0.0,1.0
2017-04-18,98.94,98.94,98.87,98.87,200,31.1019055309072,31.1019055309072,31.0799009484616,31.0799009484616,636.231113889015,0.0,1.0
2017-04-19,98.13,98.6999,98.13,98.6999,421,30.8472810768943,31.0264298131189,30.8472810768943,31.0264298131189,1339.26649473638,0.0,1.0
2017-04-20,100.0212,100.086,99.34,99.34,14421,31.4417820243377,31.4621519806587,31.2276460020247,31.2276460020247,45875.4444669675,0.0,1.0
2017-04-21,99.8979,99.8979,99.7259,99.74,537,31.4030225241158,31.4030225241158,31.3489541215352,31.3533864731421,1708.280540792,0.0,1.0
2017-04-24,104.997,105.13,104.04,104.04,1280,33.0059306148035,33.0477393214501,32.705096537655,32.705096537655,4071.8791288897,0.0,1.0
2017-04-25,106.6575,106.6575,105.79,105.79,510,33.52791074553,33.52791074553,33.2552110987939,33.2552110987939,1622.38934041699,0.0,1.0
2017-04-26,106.85,106.85,106.85,106.85,180,33.5884233472552,33.5884233472552,33.5884233472552,33.5884233472552,572.608002500114,0.0,1.0
2017-04-27,106.02,106.02,106.02,106.02,164,33.3275118696865,33.3275118696865,33.3275118696865,33.3275118696865,521.709513388992,0.0,1.0
2017-04-28,105.8397,105.8397,105.8397,105.8397,170,33.2708343523303,33.2708343523303,33.2708343523303,33.2708343523303,540.796446805662,0.0,1.0
2017-05-01,105.8397,105.8397,105.8397,105.8397,36,33.2708343523303,33.2708343523303,33.2708343523303,33.2708343523303,114.521600500023,0.0,1.0
2017-05-02,105.8397,105.8397,105.8397,105.8397,91,33.2708343523303,33.2708343523303,33.2708343523303,33.2708343523303,289.485156819502,0.0,1.0
2017-05-03,107.29,107.41,107.26,107.33,505,33.7267378654845,33.7644600068197,33.7173073301506,33.7393119125962,1606.48356256976,0.0,1.0
2017-05-04,108.02,108.02,108.02,108.02,273,33.9562142252738,33.9562142252738,33.9562142252738,33.9562142252738,868.455470458507,0.0,1.0
2017-05-05,109.79,109.79,109.79,109.79,150,34.5126158099687,34.5126158099687,34.5126158099687,34.5126158099687,477.173335416761,0.0,1.0
2017-05-08,109.8672,111.14,109.8672,111.14,670,34.5368837208943,34.9369898999901,34.5368837208943,34.9369898999901,2131.3742315282,0.0,1.0
2017-05-09,109.26,110.95,109.23,110.95,3649,34.346009685738,34.8772631762093,34.3365791504042,34.8772631762093,11608.0366729051,0.0,1.0
2017-05-10,110.61,110.61,110.61,110.61,100,34.7703837757595,34.7703837757595,34.7703837757595,34.7703837757595,318.115556944507,0.0,1.0
2017-05-11,109.33,109.33,108.487,108.5145,1239,34.3680142681836,34.3680142681836,34.1030162253035,34.1116608826928,3941.45175054245,0.0,1.0
2017-05-12,110.3,110.3,109.8,109.83,982,34.6729349106434,34.6729349106434,34.5157593217466,34.5251898570804,3123.89476919507,0.0,1.0
2017-05-15,111.52,111.52,111.1831,111.34,1322,35.0564433475517,35.0564433475517,34.9505384357531,34.9998601355489,4205.48766280639,0.0,1.0
2017-05-16,113.039,113.3,113.039,113.3,780,35.5339427866204,35.6159884440245,35.5339427866204,35.6159884440245,2481.30134416716,0.0,1.0
2017-05-17,112.18,112.18,112.18,112.18,324,35.2639151248956,35.2639151248956,35.2639151248956,35.2639151248956,1030.6944045002,0.0,1.0
2017-05-18,110.79,110.79,109.836,110.01,1604,34.8269669877624,34.8269669877624,34.5270759641472,34.5817730690833,5102.5735333899,0.0,1.0
2017-05-19,112.71,112.71,112.71,112.71,292,35.4305212491262,35.4305212491262,35.4305212491262,35.4305212491262,928.897426277963,0.0,1.0
2017-05-22,113.54,113.96,113.54,113.96,920,35.691432726695,35.8234602213683,35.691432726695,35.8234602213683,2926.66312388947,0.0,1.0
2017-05-23,113.6018,113.6018,113.33,113.54,760,35.7108596294826,35.7108596294826,35.6254189793583,35.691432726695,2417.67823277826,0.0,1.0
2017-05-24,113.17,113.18,113.0388,113.18,771,35.5751227909113,35.5782663026893,35.5338799163848,35.5782663026893,2452.67094404216,0.0,1.0
2017-05-25,113.17,113.17,113.17,113.17,369,35.5751227909113,35.5751227909113,35.5751227909113,35.5751227909113,1173.84640512523,0.0,1.0
2017-05-26,112.7847,112.7847,112.68,112.68,529,35.4540032821074,35.4540032821074,35.4210907137924,35.4210907137924,1682.83129623645,0.0,1.0
2017-05-30,112.6381,112.6381,112.57,112.57,592,35.4079193994429,35.4079193994429,35.3865120842351,35.3865120842351,1883.24409711148,0.0,1.0
2017-05-31,113.14,113.92,113.14,113.92,488,35.5656922555775,35.8108861742566,35.5656922555775,35.8108861742566,1552.4039178892,0.0,1.0
2017-06-01,114.58,114.58,113.8176,113.85,4367,36.0183579516004,36.0183579516004,35.7786966136505,35.788881591811,13892.1063717667,0.0,1.0
2017-06-02,116.7233,116.84,116.0773,116.0773,3795,36.6921068309656,36.7287916134142,36.4890359701109,36.4890359701109,12072.4853860441,0.0,1.0
2017-06-05,115.8319,116.72,115.72,116.72,2303,36.4118941910803,36.6910694720789,36.3767182942852,36.6910694720789,7326.20127643202,0.0,1.0
2017-06-06,115.059,115.26,114.89,114.89,1505,36.1689321657636,36.2321167525001,36.1158068167165,36.1158068167165,4787.63913201484,0.0,1.0
2017-06-07,114.83,116.0,114.83,116.0,6013,36.0969457460488,36.4647366240675,36.0969457460488,36.4647366240675,19128.2884390733,0.0,1.0
2017-06-08,114.07,114.38,114.07,114.38,1407,35.8580388509256,35.9554877160417,35.8580388509256,35.9554877160417,4475.88588620923,0.0,1.0
2017-06-09,113.725,114.48,113.0,113.75,2978,35.7495876945868,35.9869228338211,35.5216830906864,35.7574464740317,9473.48128580744,0.0,1.0
2017-06-12,112.99,113.36,112.64,113.36,1408,35.5185395789085,35.6348495146921,35.4085166666807,35.6348495146921,4479.06704177866,0.0,1.0
2017-06-13,114.595,114.77,114.595,114.67,2064,36.0230732192673,36.0780846753812,36.0230732192673,36.0466495576019,6565.90509533464,0.0,1.0
2017-06-14,114.0,115.87,114.0,115.87,1210,35.8360342684801,36.4238709709543,35.8360342684801,36.4238709709543,3849.19823902854,0.0,1.0
2017-06-15,111.54,111.82,111.23,111.23,1435,35.0627303711076,35.1507487008898,34.9652815059916,34.9652815059916,4564.95824215369,0.0,1.0
2017-06-16,114.11,114.11,113.1,113.1,1543,35.8706128980374,35.8706128980374,35.5531182084658,35.5531182084658,4908.52304365375,0.0,1.0
2017-06-19,115.23,115.23,115.23,115.23,221,36.2226862171663,36.2226862171663,36.2226862171663,36.2226862171663,703.035380847362,0.0,1.0
2017-06-20,113.0,113.11,112.72,113.11,3460,35.5216830906864,35.5562617202437,35.4336647609042,35.5562617202437,11006.79827028,0.0,1.0
2017-06-21,112.72,112.84,112.391,112.66,851,35.4336647609042,35.4713869022394,35.33024322341,35.4148036902365,2707.16338959776,0.0,1.0
2017-06-22,112.72,112.72,112.72,112.72,140,35.4336647609042,35.4336647609042,35.4336647609042,35.4336647609042,445.36177972231,0.0,1.0
2017-06-23,113.41,113.41,113.41,113.41,287,35.6505670735818,35.6505670735818,35.6505670735818,35.6505670735818,912.991648430737,0.0,1.0
2017-06-26,113.41,113.41,113.41,113.41,103,35.6505670735818,35.6505670735818,35.6505670735818,35.6505670735818,327.659023652843,0.0,1.0
2017-06-27,113.948,114.12,113.948,114.12,318,35.8196880072348,35.8737564098153,35.8196880072348,35.8737564098153,1011.60747108353,0.0,1.0
2017-06-28,115.3455,115.3455,115.25,115.34,743,36.2589937782015,36.2589937782015,36.2289732407222,36.2572648467236,2363.59858809769,0.0,1.0
2017-06-29,113.272,115.02,112.5,115.02,1010,35.6071866110463,36.1566724698296,35.3645075017896,36.1566724698296,3212.96712513952,0.0,1.0
2017-06-30,113.0704,113.0704,112.33,112.33,457,35.5438134136031,35.5438134136031,35.3110678015646,35.3110678015646,1453.7880952364,0.0,1.0
2017-07-03,113.49,113.49,113.49,113.49,105,35.6757151678053,35.6757151678053,35.6757151678053,35.6757151678053,334.021334791733,0.0,1.0
2017-07-05,113.01,113.01,112.2001,112.2001,701,35.5248266024643,35.5248266024643,35.2702335835692,35.2702335835692,2229.990054181,0.0,1.0
2017-07-06,111.921,112.33,111.82,111.82,5127,35.182498169847,35.3110678015646,35.1507487008898,35.1507487008898,16309.7846045449,0.0,1.0
2017-07-07,111.65,111.65,111.65,111.65,215,35.0973090006649,35.0973090006649,35.0973090006649,35.0973090006649,683.948447430692,0.0,1.0
2017-07-10,112.62,112.62,112.59,112.59,225,35.4022296431248,35.4022296431248,35.392799107791,35.392799107791,715.760003125142,0.0,1.0
2017-07-11,112.4275,112.4275,111.99,112.14,1077,35.3417170413995,35.3417170413995,35.2041884011148,35.2513410777838,3426.10454829235,0.0,1.0
2017-07-12,115.23,115.23,114.45,114.45,5423,36.2226862171663,36.2226862171663,35.9774922984872,35.9774922984872,17251.4066531007,0.0,1.0
2017-07-13,115.08,115.397,115.08,115.397,6904,36.1755335404973,36.2751828638579,36.1755335404973,36.2751828638579,21962.6980514488,0.0,1.0
2017-07-14,117.132,117.14,116.23,116.23,11395,36.8205821573299,36.8230969667523,36.53703739496,36.53703739496,36249.2677138266,0.0,1.0
2017-07-17,116.67,116.99,116.66,116.9,3670,36.6753519131892,36.7759442900832,36.6722084014113,36.7476526840818,11674.8409398634,0.0,1.0
2017-07-18,116.76,116.76,116.76,116.76,153,36.7036435191907,36.7036435191907,36.7036435191907,36.7036435191907,486.716802125096,0.0,1.0
2017-07-19,117.8621,117.8621,117.8621,117.8621,488,37.0500899522371,37.0500899522371,37.0500899522371,37.0500899522371,1552.4039178892,0.0,1.0
2017-07-20,118.9599,118.9599,118.38,118.38,504,37.395184675219,37.395184675219,37.2128924272164,37.2128924272164,1603.30240700032,0.0,1.0
2017-07-21,117.63,117.77,117.06,117.75,13176,36.9771290438712,37.0211382087623,36.7979488725288,37.0148511852064,41914.9057830083,0.0,1.0
2017-07-24,117.29,117.29,116.65,117.03,3134,36.8702496434213,36.8702496434213,36.6690648896333,36.788518337195,9969.74155464087,0.0,1.0
2017-07-25,118.38,118.38,118.38,118.38,182,37.2128924272164,37.2128924272164,37.2128924272164,37.2128924272164,578.970313639004,0.0,1.0
2017-07-26,119.2,119.21,118.18,118.18,1086,37.4706603930072,37.4738039047852,37.1500221916577,37.1500221916577,3454.73494841736,0.0,1.0
2017-07-27,118.77,118.77,118.77,118.77,650,37.335489386556,37.335489386556,37.335489386556,37.335489386556,2067.7511201393,0.0,1.0
2017-07-28,117.98,117.98,117.96,117.96,400,37.0871519560989,37.0871519560989,37.0808649325431,37.0808649325431,1272.46222777803,0.0,1.0
2017-07-31,119.04,119.25,118.86,118.96,865,37.4203642045603,37.4863779518969,37.3637809925574,37.3952161103368,2751.69956756999,0.0,1.0
2017-08-01,120.69,121.09,120.69,120.98,4614,37.9390436479198,38.0647841190373,37.9390436479198,38.03020548948,14677.8517974196,0.0,1.0
2017-08-02,120.8,120.85,120.16,120.6,1720,37.9736222774771,37.9893398363668,37.7724375236892,37.9107520419184,5471.58757944554,0.0,1.0
2017-08-03,120.8,120.8,120.8,120.8,37,37.9736222774771,37.9736222774771,37.9736222774771,37.9736222774771,117.702756069468,0.0,1.0
2017-08-04,120.74,120.74,120.57,120.57,354,37.9547612068095,37.9547612068095,37.9013215065846,37.9013215065846,1126.12907158356,0.0,1.0
2017-08-07,120.872,120.872,120.62,120.62,438,37.9962555622783,37.9962555622783,37.9170390654743,37.9170390654743,1393.34613941694,0.0,1.0
2017-08-08,120.101,120.101,120.101,120.101,304,37.7538908041994,37.7538908041994,37.7538908041994,37.7538908041994,967.071293111302,0.0,1.0
2017-08-09,118.89,118.89,118.3576,118.63,1358,37.3732115278912,37.3732115278912,37.2058509608338,37.2914802216648,4320.00926330641,0.0,1.0
2017-08-10,116.34,118.02,116.34,118.02,583,36.5716160245173,37.0997260032107,36.5716160245173,37.0997260032107,1854.61369698648,0.0,1.0
2017-08-11,116.1112,116.1112,115.26,115.3699,1346,36.4996924750381,36.4996924750381,36.2321167525001,36.2666639469397,4281.83539647307,0.0,1.0
2017-08-14,117.75,117.75,117.4255,117.4255,509,37.0148511852064,37.0148511852064,36.9128442280124,36.9128442280124,1619.20818484754,0.0,1.0
2017-08-15,117.05,117.05,117.05,117.05,200,36.7948053607508,36.7948053607508,36.7948053607508,36.7948053607508,636.231113889015,0.0,1.0
2017-08-16,118.45,118.4901,117.72,117.72,2317,37.234897009662,37.2475024918915,37.0054206498726,37.0054206498726,7370.73745440424,0.0,1.0
2017-08-17,116.07,117.69,116.07,117.69,715,36.486741206513,36.9959901145388,36.486741206513,36.9959901145388,2274.52623215323,0.0,1.0
2017-08-18,116.67,116.67,115.98,115.98,220,36.6753519131892,36.6753519131892,36.4584496005116,36.4584496005116,699.854225277917,0.0,1.0
2017-08-21,116.33,116.385,115.98,116.05,1250,36.5684725127394,36.585761827518,36.4584496005116,36.4804541829571,3976.44446180634,0.0,1.0
2017-08-22,117.379,117.379,117.34,117.34,280,36.8982268982449,36.8982268982449,36.885967202311,36.885967202311,890.723559444622,0.0,1.0
2017-08-23,117.4515,117.4515,116.81,116.81,827,36.921017358635,36.921017358635,36.7193610780803,36.7193610780803,2630.81565593108,0.0,1.0
2017-08-24,117.1,117.1,117.1,117.1,130,36.8105229196405,36.8105229196405,36.8105229196405,36.8105229196405,413.55022402786,0.0,1.0
2017-08-25,118.28,118.35,117.62,117.62,1294,37.1814573094371,37.2034618918826,36.9739855320932,36.9739855320932,4116.41530686192,0.0,1.0
2017-08-28,118.42,118.42,118.28,118.28,1176,37.2254664743282,37.2254664743282,37.1814573094371,37.1814573094371,3741.03894966741,0.0,1.0
2017-08-29,117.56,117.56,117.05,117.05,850,36.9551244614256,36.9551244614256,36.7948053607508,36.7948053607508,2703.98223402831,0.0,1.0
2017-08-30,116.865,117.06,116.8222,117.06,1183,36.736650392859,36.7979488725288,36.7231961624494,36.7979488725288,3763.30703865352,0.0,1.0
2017-08-31,118.77,118.77,117.83,117.83,790,37.335489386556,37.335489386556,37.0399992794299,37.0399992794299,2513.11289986161,0.0,1.0
2017-09-01,118.77,118.77,118.77,118.77,163,37.335489386556,37.335489386556,37.335489386556,37.335489386556,518.528357819547,0.0,1.0
2017-09-05,117.45,118.46,117.05,118.46,1013,36.9205458318683,37.2380405214399,36.7948053607508,37.2380405214399,3222.51059184786,0.0,1.0
2017-09-06,119.21,119.21,118.51,118.51,409,37.4738039047852,37.4738039047852,37.2537580803296,37.2537580803296,1301.09262790304,0.0,1.0
2017-09-07,120.57,120.74,120.57,120.74,250,37.9013215065846,37.9547612068095,37.9013215065846,37.9547612068095,795.288892361269,0.0,1.0
2017-09-08,120.57,120.57,120.57,120.57,256,37.9013215065846,37.9013215065846,37.9013215065846,37.9013215065846,814.375825777939,0.0,1.0
2017-09-11,120.57,120.57,120.57,120.57,37,37.9013215065846,37.9013215065846,37.9013215065846,37.9013215065846,117.702756069468,0.0,1.0
2017-09-12,123.5195,123.56,123.1,123.1,6393,38.8285003054871,38.8412315281877,38.6966299864026,38.6966299864026,20337.1275554623,0.0,1.0
2017-09-13,122.05,123.04,122.05,123.04,1458,38.3665612497192,38.677768915735,38.3665612497192,38.677768915735,4638.12482025093,0.0,1.0
2017-09-14,122.4212,122.5,121.71,121.71,2655,38.4832484069163,38.5080192797264,38.2596818492694,38.2596818492694,8445.96803687667,0.0,1.0
2017-09-15,122.57,122.57,122.38,122.55,676,38.530023862172,38.530023862172,38.4702971383912,38.5237368386161,2150.46116494487,0.0,1.0
2017-09-18,123.2834,123.2834,122.68,123.26,2166,38.75428199241,38.75428199241,38.5646024917293,38.7469261748496,6890.38296341803,0.0,1.0
2017-09-19,124.02,124.045,123.72,123.8565,2292,38.9858330699728,38.9936918494177,38.8915277166347,38.9344366524035,7291.20856516811,0.0,1.0
2017-09-20,123.68,123.68,123.68,123.68,211,38.878953669523,38.878953669523,38.878953669523,38.878953669523,671.22382515291,0.0,1.0
2017-09-21,123.26,123.32,122.9999,123.07,12658,38.7469261748496,38.7657872455172,38.6651634335055,38.6871994510688,40267.0671980358,0.0,1.0
2017-09-22,123.9299,123.9299,123.69,123.69,534,38.9575100288536,38.9575100288536,38.8820971813009,38.8820971813009,1698.73707408367,0.0,1.0
2017-09-25,122.47,123.15,122.31,122.99,3398,38.4985887443926,38.7123475452923,38.4482925559456,38.6620513568453,10809.5666249744,0.0,1.0
2017-09-26,121.58,122.08,121.58,122.08,482,38.2188161961562,38.3759917850531,38.2188161961562,38.3759917850531,1533.31698447253,0.0,1.0
2017-09-27,122.19,122.31,121.58,121.58,1504,38.4105704146104,38.4482925559456,38.2188161961562,38.2188161961562,4784.45797644539,0.0,1.0
2017-09-28,122.57,122.57,122.57,122.57,100,38.530023862172,38.530023862172,38.530023862172,38.530023862172,318.115556944507,0.0,1.0
2017-09-29,124.0,124.0,122.8,123.1,1481,38.9795460464169,38.9795460464169,38.6023246330645,38.6966299864026,4711.29139834816,0.0,1.0
2017-10-02,123.7472,123.7472,123.29,123.36,1727,38.9000780686707,38.9000780686707,38.7563567101834,38.778361292629,5493.85566843164,0.0,1.0
2017-10-03,124.6213,124.6517,124.33,124.33,1182,39.1748524331801,39.1844087089851,39.0832819350888,39.0832819350888,3760.12588308408,0.0,1.0
2017-10-04,124.2556,124.3438,124.07,124.15,1499,39.059894207461,39.0876199813424,39.0015506288625,39.026698723086,4768.55219859817,0.0,1.0
2017-10-05,124.0,124.0,123.71,123.71,740,38.9795460464169,38.9795460464169,38.8883842048568,38.8883842048568,2354.05512138936,0.0,1.0
2017-10-06,123.844,123.844,122.901,123.04,724,38.9305072626811,38.9305072626811,38.6340741020217,38.677768915735,2303.15663227824,0.0,1.0
2017-10-09,124.08,124.08,124.06,124.06,759,39.0046941406404,39.0046941406404,38.9984071170846,38.9984071170846,2414.49707720881,0.0,1.0
2017-10-10,126.08,126.08,125.1,125.22,975,39.6333964962278,39.6333964962278,39.32533234199,39.3630544833252,3101.62668020895,0.0,1.0
2017-10-11,126.294,126.57,126.294,126.4,3630,39.7006676482756,39.7874285733467,39.7006676482756,39.7339888731218,11547.5947170856,0.0,1.0
2017-10-12,126.972,127.02,126.549,126.549,971,39.9137977468198,39.9288866033539,39.780827198613,39.780827198613,3088.90205793117,0.0,1.0
2017-10-13,128.315,128.315,128.0,128.0,1207,40.3359713785967,40.3359713785967,40.2369507575917,40.2369507575917,3839.6547723202,0.0,1.0
2017-10-16,127.65,127.949,127.65,127.9,1451,40.1269278453639,40.2209188475242,40.1269278453639,40.2055156398123,4615.8567312648,0.0,1.0
2017-10-17,127.16,127.16,126.82,127.15,1202,39.972895768245,39.972895768245,39.8660163677951,39.969752256467,3823.74899447298,0.0,1.0
2017-10-18,127.6174,127.669,127.6174,127.62,354,40.1166799969678,40.132900517742,40.1166799969678,40.1174973100301,1126.12907158356,0.0,1.0
2017-10-19,126.975,126.975,126.67,126.67,611,39.9147408003531,39.9147408003531,39.8188636911261,39.8188636911261,1943.68605293094,0.0,1.0
2017-10-20,126.97,127.0604,126.95,127.0604,368,39.9131690444642,39.9415863909367,39.9068820209083,39.9415863909367,1170.66524955579,0.0,1.0
2017-10-23,126.6493,127.19,126.6493,127.19,2041,39.8123566217457,39.9823263035788,39.8123566217457,39.9823263035788,6492.73851723741,0.0,1.0
2017-10-24,127.06,127.06,126.81,126.81,515,39.9414606504656,39.9414606504656,39.8628728560172,39.8628728560172,1638.29511826421,0.0,1.0
2017-10-25,127.06,127.06,127.06,127.06,65,39.9414606504656,39.9414606504656,39.9414606504656,39.9414606504656,206.77511201393,0.0,1.0
2017-10-26,125.83,126.3336,125.83,126.3336,519,39.5548087017794,39.7131159549163,39.5548087017794,39.7131159549163,1651.01974054199,0.0,1.0
2017-10-27,126.31,126.31,125.78,125.78,330,39.7056972671203,39.7056972671203,39.5390911428897,39.5390911428897,1049.78133791688,0.0,1.0
2017-10-30,126.79,126.79,126.79,126.79,3009,39.8565858324613,39.8565858324613,39.8565858324613,39.8565858324613,9572.09710846024,0.0,1.0
2017-10-31,127.96,127.96,127.37,127.37,504,40.2243767104799,40.2243767104799,40.0389095155817,40.0389095155817,1603.30240700032,0.0,1.0
2017-11-01,128.54,129.14,128.399,129.14,12664,40.4067003936003,40.5953111002765,40.3623768775314,40.5953111002765,40286.1541314524,0.0,1.0
2017-11-02,128.392,128.392,128.0272,128.04,546,40.3601764192868,40.3601764192868,40.2455011096277,40.2495248047034,1736.91094091701,0.0,1.0
2017-11-03,128.06,128.07,127.62,127.62,704,40.2558118282593,40.2589553400372,40.1174973100301,40.1174973100301,2239.53352088933,0.0,1.0
2017-11-06,128.81,128.81,127.87,127.87,2170,40.4915752116046,40.4915752116046,40.1960851044785,40.1960851044785,6903.10758569581,0.0,1.0
2017-11-07,128.2397,128.51,128.2397,128.51,445,40.3123007349088,40.3972698582664,40.3123007349088,40.3972698582664,1415.61422840306,0.0,1.0
2017-11-08,128.92,128.92,128.91,128.91,1151,40.5261538411619,40.5261538411619,40.5230103293839,40.5230103293839,3661.51006043128,0.0,1.0
2017-11-09,126.944,126.944,126.64,126.64,778,39.9049959138415,39.9049959138415,39.8094331557923,39.8094331557923,2474.93903302827,0.0,1.0
2017-11-10,126.2625,126.66,126.2101,126.66,483,39.6907655861751,39.8157201793481,39.6742935844588,39.8157201793481,1536.49814004197,0.0,1.0
2017-11-13,125.285,125.285,124.03,124.12,2844,39.3834873098818,39.3834873098818,38.9889765817507,39.0172681877522,9047.2064395018,0.0,1.0
2017-11-14,125.275,125.275,124.621,124.621,516,39.3803437981039,39.3803437981039,39.1747581278268,39.1747581278268,1641.47627383366,0.0,1.0
2017-11-15,124.12,124.12,123.26,123.26,590,39.0172681877522,39.0172681877522,38.7469261748496,38.7469261748496,1876.88178597259,0.0,1.0
2017-11-16,126.09,126.09,125.53,125.53,600,39.6365400080057,39.6365400080057,39.4605033484413,39.4605033484413,1908.69334166705,0.0,1.0
2017-11-17,125.35,125.45,125.35,125.45,1033,39.4039201364384,39.4353552542178,39.4039201364384,39.4353552542178,3286.13370323676,0.0,1.0
2017-11-20,125.95,126.0,125.74,125.74,842,39.5925308431146,39.6082484020043,39.5265170957779,39.5265170957779,2678.53298947275,0.0,1.0
2017-11-21,127.733,127.733,127.733,127.733,354,40.1530189931208,40.1530189931208,40.1530189931208,40.1530189931208,1126.12907158356,0.0,1.0
2017-11-22,128.05,128.05,128.05,128.05,161,40.2526683164814,40.2526683164814,40.2526683164814,40.2526683164814,512.166046680657,0.0,1.0
2017-11-24,130.13,130.13,130.13,130.13,166,40.9065187662922,40.9065187662922,40.9065187662922,40.9065187662922,528.071824527883,0.0,1.0
2017-11-27,130.13,130.13,130.13,130.13,230,40.9065187662922,40.9065187662922,40.9065187662922,40.9065187662922,731.665780972368,0.0,1.0
2017-11-28,129.66,130.06,129.1504,129.25,9226,40.7587737127292,40.8845141838467,40.5985803525255,40.6298897298338,29349.3412837003,0.0,1.0
2017-11-29,129.66,129.66,129.66,129.66,11,40.7587737127292,40.7587737127292,40.7587737127292,40.7587737127292,34.9927112638958,0.0,1.0
2017-11-30,129.21,129.21,129.21,129.21,328,40.617315682722,40.617315682722,40.617315682722,40.617315682722,1043.41902677799,0.0,1.0
2017-12-01,128.52,128.57,128.3,128.3,3581,40.4004133700444,40.4161309289341,40.3312561109298,40.3312561109298,11391.7180941828,0.0,1.0
2017-12-04,128.35,128.35,128.12,128.25,1050,40.3469736698195,40.3469736698195,40.2746728989269,40.3155385520401,3340.21334791733,0.0,1.0
2017-12-05,127.0972,127.0972,127.0972,127.0972,462,39.9531545142795,39.9531545142795,39.9531545142795,39.9531545142795,1469.69387308363,0.0,1.0
2017-12-06,126.2628,126.2628,126.2628,126.2628,362,39.6908598915285,39.6908598915285,39.6908598915285,39.6908598915285,1151.57831613912,0.0,1.0
2017-12-07,126.2628,126.2628,126.2628,126.2628,93,39.6908598915285,39.6908598915285,39.6908598915285,39.6908598915285,295.847467958392,0.0,1.0
2017-12-08,127.78,127.78,127.78,127.78,248,40.1677934984771,40.1677934984771,40.1677934984771,40.1677934984771,788.926581222378,0.0,1.0
2017-12-11,128.61,128.63,128.61,128.63,933,40.4287049760458,40.4349919996017,40.4287049760458,40.4349919996017,2968.01814629226,0.0,1.0
2017-12-12,128.96,129.1,128.96,129.1,450,40.5387278882736,40.5827370531647,40.5387278882736,40.5827370531647,1431.52000625028,0.0,1.0
2017-12-13,128.96,128.96,128.96,128.96,10,40.5387278882736,40.5387278882736,40.5387278882736,40.5387278882736,31.8115556944508,0.0,1.0
2017-12-14,128.96,128.96,128.96,128.96,145,40.5387278882736,40.5387278882736,40.5387278882736,40.5387278882736,461.267557569536,0.0,1.0
2017-12-15,128.49,128.87,128.49,128.78,1322,40.3909828347106,40.5104362822722,40.3909828347106,40.4821446762707,4205.48766280639,0.0,1.0
2017-12-18,132.0,132.0,132.0,132.0,289,41.4943554687664,41.4943554687664,41.4943554687664,41.4943554687664,919.353959569627,0.0,1.0
2017-12-19,130.89,130.89,130.46,130.47,4481,41.1454256614154,41.1454256614154,41.0102546549641,41.0133981667421,14254.7581066834,0.0,1.0
2017-12-20,130.11,130.2,130.07,130.13,2766,40.9002317427364,40.9285233487378,40.8876576956246,40.9065187662922,8799.07630508507,0.0,1.0
2017-12-21,131.35,131.35,131.35,131.35,1320,41.2900272032005,41.2900272032005,41.2900272032005,41.2900272032005,4199.1253516675,0.0,1.0
2017-12-22,131.18,131.18,130.97,130.97,363,41.2365875029756,41.2365875029756,41.1705737556389,41.1705737556389,1154.75947170856,0.0,1.0
2017-12-26,131.45,131.51,131.45,131.51,306,41.3214623209799,41.3403233916475,41.3214623209799,41.3403233916475,973.433604250193,0.0,1.0
2017-12-27,131.79,132.35,131.79,132.0,773,41.4283417214297,41.6043783809942,41.4283417214297,41.4943554687664,2459.03325518105,0.0,1.0
2017-12-28,132.19,132.24,132.16,132.24,1290,41.5540821925472,41.5697997514369,41.5446516572134,41.5697997514369,4103.69068458415,0.0,1.0
2017-12-29,132.64,132.69,132.64,132.69,538,41.6955402225544,41.7112577814441,41.6955402225544,41.7112577814441,1711.46169636145,0.0,1.0
2018-01-02,134.18,134.18,133.14,133.61,7571,42.1796410363566,42.1796410363566,41.8527158114512,42.0004608650142,24084.5288162687,0.0,1.0
2018-01-03,135.62,135.65,134.78,134.78,1686,42.6323067323796,42.6417372677134,42.3682517430329,42.3682517430329,5363.42829008439,0.0,1.0
2018-01-04,138.53,138.77,138.31,138.31,8078,43.5470686597592,43.6225129424297,43.4779114006446,43.4779114006446,25697.3746899773,0.0,1.0
2018-01-05,140.12,140.33,139.04,139.04,19401,44.0468870324511,44.1129007797878,43.707387760434,43.707387760434,61717.599202804,0.0,1.0
2018-01-08,139.93,139.98,139.59,139.68,8720,43.9871603086703,44.00287786756,43.8802809082205,43.9085725142219,27739.6765655611,0.0,1.0
2018-01-09,140.54,140.54,139.63,140.0,1809,44.1789145271245,44.1789145271245,43.8928549553322,44.0091648911159,5754.71042512614,0.0,1.0
2018-01-10,139.97,140.38,139.81,140.38,756,43.9997343557821,44.1286183386775,43.9494381673351,44.1286183386775,2404.95361050048,0.0,1.0
2018-01-11,141.14,141.17,140.49,140.49,1424,44.3675252338007,44.3769557691345,44.1631969682348,44.1631969682348,4529.96553088979,0.0,1.0
2018-01-12,144.03,144.29,142.39,142.39,56323,45.2760001376244,45.3577314438508,44.7604642060428,44.7604642060428,179172.225137855,0.0,1.0
2018-01-16,144.27,145.47,144.15,145.41,3421,45.3514444202949,45.7286658336473,45.3137222789597,45.7098047629797,10882.7332030716,0.0,1.0
2018-01-17,146.34,146.52,144.69,144.69,2431,46.0021513583279,46.0587345703307,45.4834719149683,45.4834719149683,7733.38918932097,0.0,1.0
2018-01-18,145.01,145.43,143.89,144.7,1834,45.5840642918622,45.7160917865356,45.2319909727333,45.4866154267462,5834.23931436227,0.0,1.0
2018-01-19,146.64,146.64,145.96,146.51,3028,46.096456711666,46.096456711666,45.8826979107663,46.0555910585528,9632.53906427968,0.0,1.0
2018-01-22,147.62,147.65,147.0,147.06,2041,46.4045208659038,46.4139514012376,46.2096231356717,46.2284842063393,6492.7385172374,0.0,1.0
2018-01-23,148.71,149.18,148.42,148.42,1553,46.7471636496989,46.8949087032619,46.6560018081387,46.6560018081387,4940.3345993482,0.0,1.0
2018-01-24,149.97,150.78,148.83,150.62,3087,47.1432461337189,47.3978705877318,46.7848857910341,47.3475743992848,9820.22724287696,0.0,1.0
2018-01-25,148.74,150.12,148.5,150.1,1393,46.7565941850327,47.190398810388,46.6811499023622,47.1841117868321,4431.34970823699,0.0,1.0
2018-01-26,150.62,150.62,150.2,150.2,601,47.3475743992848,47.3475743992848,47.2155469046115,47.2155469046115,1911.87449723649,0.0,1.0
2018-01-29,148.77,148.77,147.98,148.77,24025,46.7660247203665,46.7660247203665,46.5176872899095,46.7660247203665,76427.262555918,0.0,1.0
2018-01-30,146.26,146.26,145.97,146.09,50009,45.9770032641044,45.9770032641044,45.8858414225442,45.9235635638794,159086.408872379,0.0,1.0
2018-01-31,145.45,146.16,145.45,146.04,1205,45.7223788100915,45.945568146325,45.7223788100915,45.9078460049898,3833.29246118131,0.0,1.0
2018-02-01,145.86,146.18,145.79,146.01,679,45.8512627929869,45.9518551698809,45.8292582105413,45.8984154696559,2160.00463165321,0.0,1.0
2018-02-02,140.67,143.46,140.1,143.46,5534,44.2197801802377,45.096819966282,44.0406000088953,45.096819966282,17604.514921309,0.0,1.0
2018-02-05,129.38,136.98,128.55,136.84,4971,40.670755382947,43.059824334179,40.4098439053782,43.0158151692878,15813.5243357115,0.0,1.0
2018-02-06,130.4,131.61,128.63,128.63,2669,40.9913935842965,41.3717585094269,40.4349919996017,40.4349919996017,8490.50421484891,0.0,1.0
2018-02-07,132.23,132.76,132.23,132.76,924,41.566656239659,41.7332623638896,41.566656239659,41.7332623638896,2939.38774616725,0.0,1.0
2018-02-08,124.0,128.0,124.0,128.0,528,38.9795460464169,40.2369507575917,38.9795460464169,40.2369507575917,1679.650140667,0.0,1.0
2018-02-09,125.01,125.59,120.4,125.59,1984,39.2970407359886,39.4793644191089,37.8478818063597,39.4793644191089,6311.41264977902,0.0,1.0
2018-02-12,128.82,129.28,127.49,127.49,9446,40.4947187233825,40.6393202651676,40.0766316569169,40.0766316569169,30049.1955089782,0.0,1.0
2018-02-13,127.71,127.71,127.71,127.71,1000,40.1457889160315,40.1457889160315,40.1457889160315,40.1457889160315,3181.15556944508,0.0,1.0
2018-02-14,127.71,127.71,127.71,127.71,303,40.1457889160315,40.1457889160315,40.1457889160315,40.1457889160315,963.890137541858,0.0,1.0
2018-02-15,132.88,133.45,132.88,133.45,871,41.7709845052249,41.9501646765673,41.7709845052249,41.9501646765673,2770.78650098666,0.0,1.0
2018-02-16,135.0,136.17,134.93,135.41,8587,42.4374090021475,42.8051998801661,42.4154044197019,42.5662929850429,27316.5828748248,0.0,1.0
2018-02-20,132.89,134.27,132.89,132.96,2897,41.7741280170028,42.2079326423581,41.7741280170028,41.7961325994484,9215.80768468238,0.0,1.0
2018-02-21,132.89,132.89,132.89,132.89,201,41.7741280170028,41.7741280170028,41.7741280170028,41.7741280170028,639.41226945846,0.0,1.0
2018-02-22,133.3048,133.3048,132.79,132.79,456,41.9045208855516,41.9045208855516,41.7426928992234,41.7426928992234,1450.60693966695,0.0,1.0
2018-02-23,135.05,135.05,133.58,133.58,598,42.4531265610372,42.4531265610372,41.9910303296804,41.9910303296804,1902.33103052815,0.0,1.0
2018-02-26,137.01,137.05,136.26,136.38,1018,43.0692548695128,43.0818289166245,42.8334914861675,42.8712136275028,3238.41636969508,0.0,1.0
2018-02-27,133.79,133.94,133.79,133.85,3853,42.0570440770171,42.1041967536862,42.0570440770171,42.0759051476847,12256.9924090719,0.0,1.0
2018-02-28,130.66,130.66,130.66,130.66,642,41.0731248905229,41.0731248905229,41.0731248905229,41.0731248905229,2042.30187558374,0.0,1.0
2018-03-01,130.661,130.661,130.661,130.661,134,41.0734392417007,41.0734392417007,41.0734392417007,41.0734392417007,426.27484630564,0.0,1.0
2018-03-02,127.54,127.54,124.77,124.77,1195,40.0923492158066,40.0923492158066,39.2215964533181,39.2215964533181,3801.48090548686,0.0,1.0
2018-03-05,128.19,128.29,125.74,125.74,8353,40.2966774813725,40.3281125991518,39.5265170957779,39.5265170957779,26572.1924715747,0.0,1.0
2018-03-06,128.19,128.19,128.19,128.19,45,40.2966774813725,40.2966774813725,40.2966774813725,40.2966774813725,143.152000625028,0.0,1.0
2018-03-07,129.23,129.23,129.22,129.22,755,40.6236027062779,40.6236027062779,40.6204591945,40.6204591945,2401.77245493103,0.0,1.0
2018-03-08,129.23,129.23,129.23,129.23,9,40.6236027062779,40.6236027062779,40.6236027062779,40.6236027062779,28.6304001250057,0.0,1.0
2018-03-09,131.81,132.19,131.81,132.19,2786,41.4346287449856,41.5540821925472,41.4346287449856,41.5540821925472,8862.69941647398,0.0,1.0
2018-03-12,132.58,132.62,132.5,132.5,477,41.6766791518868,41.6892531989985,41.6515310576633,41.6515310576633,1517.4112066253,0.0,1.0
2018-03-13,132.58,132.58,132.58,132.58,50,41.6766791518868,41.6766791518868,41.6766791518868,41.6766791518868,159.057778472254,0.0,1.0
2018-03-14,132.58,132.58,132.58,132.58,12,41.6766791518868,41.6766791518868,41.6766791518868,41.6766791518868,38.1738668333409,0.0,1.0
2018-03-15,132.58,132.58,132.58,132.58,121,41.6766791518868,41.6766791518868,41.6766791518868,41.6766791518868,384.919823902854,0.0,1.0
2018-03-16,132.58,132.58,132.58,132.58,18,41.6766791518868,41.6766791518868,41.6766791518868,41.6766791518868,57.2608002500113,0.0,1.0
2018-03-19,132.58,132.58,132.58,132.58,172,41.6766791518868,41.6766791518868,41.6766791518868,41.6766791518868,547.158757944552,0.0,1.0
2018-03-20,132.58,132.58,132.58,132.58,0,41.6766791518868,41.6766791518868,41.6766791518868,41.6766791518868,0,0.0,1.0
2018-03-21,132.58,132.58,132.58,132.58,75,41.6766791518868,41.6766791518868,41.6766791518868,41.6766791518868,238.58666770838,0.0,1.0
2018-03-22,132.58,132.58,132.58,132.58,35,41.6766791518868,41.6766791518868,41.6766791518868,41.6766791518868,111.340444930578,0.0,1.0
2018-03-23,122.58,125.06,122.09,125.06,4545,38.5331673739499,39.3127582948782,38.379135296831,39.3127582948782,14458.3520631279,0.0,1.0
2018-03-26,125.63,125.63,125.15,125.55,1075,39.4919384662206,39.4919384662206,39.3410499008797,39.4667903719971,3419.74223715346,0.0,1.0
2018-03-27,123.85,126.97,123.33,126.97,1403,38.9323933697479,39.9131690444642,38.7689307572952,39.9131690444642,4463.16126393144,0.0,1.0
2018-03-28,125.61,126.15,125.5,125.53,4816,39.4856514426648,39.6554010786734,39.4510728131075,39.4605033484413,15320.4452224475,0.0,1.0
2018-03-29,127.93,127.93,127.1,127.53,716,40.2149461751461,40.2149461751461,39.9540346975774,40.0892057040286,2277.70738772267,0.0,1.0
2018-04-02,127.93,127.93,127.93,127.93,410,40.2149461751461,40.2149461751461,40.2149461751461,40.2149461751461,1304.27378347248,0.0,1.0
2018-04-03,127.93,127.93,127.93,127.93,85,40.2149461751461,40.2149461751461,40.2149461751461,40.2149461751461,270.398223402831,0.0,1.0
2018-04-04,127.93,127.93,127.93,127.93,93,40.2149461751461,40.2149461751461,40.2149461751461,40.2149461751461,295.847467958392,0.0,1.0
2018-04-05,128.45,128.45,128.29,128.29,562,40.3784087875988,40.3784087875988,40.3281125991518,40.3281125991518,1787.80943002813,0.0,1.0
2018-04-06,126.63,126.63,126.63,126.63,213,39.8062896440143,39.8062896440143,39.8062896440143,39.8062896440143,677.586136291801,0.0,1.0
2018-04-09,129.76,129.76,129.27,129.27,241,40.7902088305086,40.7902088305086,40.6361767533897,40.6361767533897,766.658492236262,0.0,1.0
2018-04-10,131.55,131.69,131.25,131.25,1202,41.3528974387593,41.3969066036504,41.2585920854211,41.2585920854211,3823.74899447298,0.0,1.0
2018-04-11,130.44,130.44,130.44,130.44,151,41.0039676314083,41.0039676314083,41.0039676314083,41.0039676314083,480.354490986206,0.0,1.0
2018-04-12,131.24,131.24,131.24,131.24,377,41.2554485736432,41.2554485736432,41.2554485736432,41.2554485736432,1199.29564968079,0.0,1.0
2018-04-13,132.2,132.2,132.2,132.2,259,41.5572257043251,41.5572257043251,41.5572257043251,41.5572257043251,823.919292486275,0.0,1.0
2018-04-16,132.2,132.2,132.2,132.2,88,41.5572257043251,41.5572257043251,41.5572257043251,41.5572257043251,279.941690111167,0.0,1.0
2018-04-17,132.2,132.2,132.2,132.2,34,41.5572257043251,41.5572257043251,41.5572257043251,41.5572257043251,108.159289361133,0.0,1.0
2018-04-18,134.44,134.8,134.44,134.8,402,42.261372342583,42.3745387665887,42.261372342583,42.3745387665887,1278.82453891692,0.0,1.0
2018-04-19,134.44,134.44,134.44,134.44,189,42.261372342583,42.261372342583,42.261372342583,42.261372342583,601.238402625119,0.0,1.0
2018-04-20,134.44,134.44,134.44,134.44,2,42.261372342583,42.261372342583,42.261372342583,42.261372342583,6.36231113889015,0.0,1.0
2018-04-23,134.44,134.44,134.44,134.44,10,42.261372342583,42.261372342583,42.261372342583,42.261372342583,31.8115556944508,0.0,1.0
2018-04-24,134.44,134.44,134.44,134.44,121,42.261372342583,42.261372342583,42.261372342583,42.261372342583,384.919823902854,0.0,1.0
2018-04-25,134.44,134.44,134.44,134.44,158,42.261372342583,42.261372342583,42.261372342583,42.261372342583,502.622579972322,0.0,1.0
2018-04-26,134.44,134.44,134.44,134.44,0,42.261372342583,42.261372342583,42.261372342583,42.261372342583,0,0.0,1.0
2018-04-27,131.94,131.94,131.94,131.94,182,41.4754943980988,41.4754943980988,41.4754943980988,41.4754943980988,578.970313639004,0.0,1.0
2018-04-30,131.4,132.34,131.4,132.34,437,41.3057447620902,41.6012348692163,41.3057447620902,41.6012348692163,1390.1649838475,0.0,1.0
2018-05-01,130.11,130.17,129.97,130.07,25376,40.9002317427364,40.919092813404,40.8562225778452,40.8876576956246,80725.0037302381,0.0,1.0
2018-05-02,130.74,131.51,130.74,131.51,423,41.0982729847464,41.3403233916475,41.0982729847464,41.3403233916475,1345.62880587527,0.0,1.0
2018-05-03,130.74,130.74,130.74,130.74,65,41.0982729847464,41.0982729847464,41.0982729847464,41.0982729847464,206.77511201393,0.0,1.0
2018-05-04,131.94,131.94,131.22,131.22,5075,41.4754943980988,41.4754943980988,41.2491615500873,41.2491615500873,16144.3645149338,0.0,1.0
2018-05-07,132.44,132.44,132.38,132.38,335,41.6326699869956,41.6326699869956,41.613808916328,41.613808916328,1065.6871157641,0.0,1.0
2018-05-08,131.85,131.85,131.14,131.14,350,41.4472027920974,41.4472027920974,41.2240134558638,41.2240134558638,1113.40444930578,0.0,1.0
2018-05-09,131.85,131.85,131.85,131.85,35,41.4472027920974,41.4472027920974,41.4472027920974,41.4472027920974,111.340444930578,0.0,1.0
2018-05-10,133.81,133.81,133.81,133.81,1570,42.063331100573,42.063331100573,42.063331100573,42.063331100573,4994.41424402877,0.0,1.0
2018-05-11,133.814,133.814,133.814,133.814,55,42.0645885052842,42.0645885052842,42.0645885052842,42.0645885052842,174.963556319479,0.0,1.0
2018-05-14,135.34,136.02,135.34,136.02,239,42.5442884025973,42.758047203497,42.5442884025973,42.758047203497,760.296181097373,0.0,1.0
2018-05-15,133.88,133.88,133.88,133.88,281,42.0853356830185,42.0853356830185,42.0853356830185,42.0853356830185,893.904715014067,0.0,1.0
2018-05-16,133.7,133.7,133.7,133.7,208,42.0287524710157,42.0287524710157,42.0287524710157,42.0287524710157,661.680358444575,0.0,1.0
2018-05-17,133.77,133.77,133.69,133.69,1315,42.0507570534612,42.0507570534612,42.0256089592377,42.0256089592377,4183.21957382028,0.0,1.0
2018-05-18,133.77,133.77,133.77,133.77,34,42.0507570534612,42.0507570534612,42.0507570534612,42.0507570534612,108.159289361133,0.0,1.0
2018-05-21,134.57,134.57,134.57,134.57,334,42.3022379956962,42.3022379956962,42.3022379956962,42.3022379956962,1062.50596019465,0.0,1.0
2018-05-22,134.69,134.69,134.69,134.69,142,42.3399601370314,42.3399601370314,42.3399601370314,42.3399601370314,451.724090861201,0.0,1.0
2018-05-23,130.32,130.32,130.32,130.32,2003,40.966245490073,40.966245490073,40.966245490073,40.966245490073,6371.85460559849,0.0,1.0
2018-05-24,43.21,43.21,43.21,43.21,110,40.7493839267386,40.7493839267386,40.7493839267386,40.7493839267386,116.642254237398,0.0,3.000003
2018-05-25,42.9351,42.94,42.875,42.875,1952,40.4901382511667,40.4947592181012,40.433460677133,40.433460677133,2069.86982064911,0.0,1.0
2018-05-29,41.33,41.7,40.99,41.7,2771,38.9764415110415,39.3253716673223,38.6558029890538,39.3253716673223,2938.32442265301,0.0,1.0
2018-05-30,42.415,42.415,42.3501,42.36,1089,39.9996556179731,39.9996556179731,39.9384513824524,39.9477876217692,1154.75831695024,0.0,1.0
2018-05-31,41.97,42.15,41.93,42.15,4668,39.5799963759597,39.7497461817179,39.5422741969023,39.7497461817179,4949.87311618342,0.0,1.0
2018-06-01,41.97,41.97,41.97,41.97,76,39.5799963759597,39.5799963759597,39.5799963759597,39.5799963759597,80.589193836748,0.0,1.0
2018-06-04,41.97,41.97,41.97,41.97,117,39.5799963759597,39.5799963759597,39.5799963759597,39.5799963759597,124.064943143415,0.0,1.0
2018-06-05,42.63,42.89,42.63,42.85,2238,40.2024123304065,40.4476064942795,40.2024123304065,40.4098843152221,2373.13968166634,0.0,1.0
2018-06-06,43.37,43.37,42.95,42.95,17164,40.9002726429681,40.9002726429681,40.5041897628656,40.5041897628656,18200.4331975519,0.0,1.0
2018-06-07,42.98,42.98,42.98,42.98,399,40.5324813971586,40.5324813971586,40.5324813971586,40.5324813971586,423.093267642927,0.0,1.0
2018-06-08,43.13,43.13,42.82,42.82,1749,40.6739395686238,40.6739395686238,40.3815926809291,40.3815926809291,1854.61184237464,0.0,1.0
2018-06-11,43.13,43.13,43.13,43.13,84,40.6739395686238,40.6739395686238,40.6739395686238,40.6739395686238,89.0722668721952,0.0,1.0
2018-06-12,43.07,43.41,43.07,43.41,2130,40.6173563000377,40.9379948220255,40.6173563000377,40.9379948220255,2258.61819568781,0.0,1.0
2018-06-13,43.22,43.23,43.19,43.19,2037,40.7588144715029,40.7682450162672,40.7305228372099,40.7305228372099,2160.00247165073,0.0,1.0
2018-06-14,43.16,43.16,43.16,43.16,121,40.7022312029168,40.7022312029168,40.7022312029168,40.7022312029168,128.306479661138,0.0,1.0
2018-06-15,42.52,42.52,42.47,42.47,1052,40.0986763379987,40.0986763379987,40.051523614177,40.051523614177,1115.5241041613,0.0,1.0
2018-06-18,42.52,42.52,42.52,42.52,23,40.0986763379987,40.0986763379987,40.0986763379987,40.0986763379987,24.3888349769106,0.0,1.0
2018-06-19,41.12,41.17,40.59,40.59,7500,38.7784000709903,38.825552794812,38.2785811984799,38.2785811984799,7952.88097073171,0.0,1.0
2018-06-20,41.11,41.12,41.11,41.12,1028,38.7689695262259,38.7784000709903,38.7689695262259,38.7784000709903,1090.07488505496,0.0,1.0
2018-06-21,40.87,40.87,40.87,40.87,400,38.5426364518816,38.5426364518816,38.5426364518816,38.5426364518816,424.153651772359,0.0,1.0
2018-06-22,41.6,41.6,41.6,41.6,592,39.2310662196789,39.2310662196789,39.2310662196789,39.2310662196789,627.74740462309,0.0,1.0
2018-06-25,40.35,40.35,40.35,40.35,125,38.0522481241356,38.0522481241356,38.0522481241356,38.0522481241356,132.548016178862,0.0,1.0
2018-06-26,40.43,40.64,40.31,40.64,6541,38.1276924822504,38.3257339223017,38.0145259450783,38.3257339223017,6935.97259060749,0.0,1.0
2018-06-27,40.43,40.43,40.43,40.43,100,38.1276924822504,38.1276924822504,38.1276924822504,38.1276924822504,106.03841294309,0.0,1.0
2018-06-28,40.43,40.43,40.43,40.43,120,38.1276924822504,38.1276924822504,38.1276924822504,38.1276924822504,127.246095531707,0.0,1.0
2018-06-29,40.34,40.99,40.29,40.56,6170,38.0428175793713,38.6558029890538,37.9956648555496,38.2502895641869,6542.57007858862,0.0,1.0
2018-07-02,39.54,39.56,39.38,39.56,11551,37.2883739982236,37.3072350877523,37.1374852819941,37.3072350877523,12248.4970790563,0.0,1.0
2018-07-03,40.14,40.14,40.14,40.14,998,37.8542066840844,37.8542066840844,37.8542066840844,37.8542066840844,1058.26336117203,0.0,1.0
2018-07-05,40.4971,40.7113,40.49,40.6712,2071,38.1909714376192,38.3929737064715,38.1842757508365,38.3551572219664,2196.05553205138,0.0,1.0
2018-07-06,41.22,41.22,41.22,41.22,945,38.8727055186337,38.8727055186337,38.8727055186337,38.8727055186337,1002.0630023122,0.0,1.0
2018-07-09,41.22,41.22,41.22,41.22,4,38.8727055186337,38.8727055186337,38.8727055186337,38.8727055186337,4.24153651772359,0.0,1.0
2018-07-10,41.22,41.22,41.22,41.22,50,38.8727055186337,38.8727055186337,38.8727055186337,38.8727055186337,53.0192064715448,0.0,1.0
2018-07-11,41.22,41.22,41.22,41.22,92,38.8727055186337,38.8727055186337,38.8727055186337,38.8727055186337,97.5553399076425,0.0,1.0
2018-07-12,40.91,40.91,40.91,40.91,300,38.580358630939,38.580358630939,38.580358630939,38.580358630939,318.115238829269,0.0,1.0
2018-07-13,40.91,40.91,40.91,40.91,72,38.580358630939,38.580358630939,38.580358630939,38.580358630939,76.3476573190245,0.0,1.0
2018-07-16,41.12,41.19,41.12,41.18,894,38.7784000709903,38.8444138843407,38.7784000709903,38.8349833395763,947.98341171122,0.0,1.0
2018-07-17,41.36,41.4,41.36,41.4,1084,39.0047331453346,39.042455324392,39.0047331453346,39.042455324392,1149.45639630309,0.0,1.0
2018-07-18,41.36,41.36,41.36,41.36,72,39.0047331453346,39.0047331453346,39.0047331453346,39.0047331453346,76.3476573190244,0.0,1.0
2018-07-19,41.36,41.36,41.36,41.36,12,39.0047331453346,39.0047331453346,39.0047331453346,39.0047331453346,12.7246095531707,0.0,1.0
2018-07-20,41.36,41.36,41.36,41.36,129,39.0047331453346,39.0047331453346,39.0047331453346,39.0047331453346,136.789552696585,0.0,1.0
2018-07-23,41.36,41.36,41.36,41.36,0,39.0047331453346,39.0047331453346,39.0047331453346,39.0047331453346,0,0.0,1.0
2018-07-24,41.36,41.36,41.36,41.36,102,39.0047331453346,39.0047331453346,39.0047331453346,39.0047331453346,108.159181201951,0.0,1.0
2018-07-25,42.39,42.39,42.31,42.35,331,39.9760792560622,39.9760792560622,39.9006348979474,39.9383570770048,350.987146841626,0.0,1.0
2018-07-26,42.32,42.37,42.32,42.37,818,39.9100654427118,39.9572181665335,39.9100654427118,39.9572181665335,867.394217874472,0.0,1.0
2018-07-27,42.56,42.58,42.4,42.58,591,40.1363985170561,40.1552596065848,39.9855098008265,40.1552596065848,626.687020493659,0.0,1.0
2018-07-30,42.82,42.82,42.82,42.82,1364,40.3815926809291,40.3815926809291,40.3815926809291,40.3815926809291,1446.36395254374,0.0,1.0
2018-07-31,42.55,42.65,42.55,42.65,220,40.1269679722917,40.2212734199352,40.1269679722917,40.2212734199352,233.284508474797,0.0,1.0
2018-08-01,42.15,42.65,42.15,42.65,3294,39.7497461817179,40.2212734199352,39.7497461817179,40.2212734199352,3492.90532234537,0.0,1.0
2018-08-02,41.48,41.48,41.48,41.48,153,39.1178996825067,39.1178996825067,39.1178996825067,39.1178996825067,162.238771802927,0.0,1.0
2018-08-03,41.6,41.63,41.43,41.51,474,39.2310662196789,39.2593578539719,39.070746958685,39.1461913167998,502.622077350244,0.0,1.0
2018-08-06,41.15,41.24,41.12,41.12,16877,38.8066917052833,38.8915666081624,38.7784000709903,38.7784000709903,17896.1029524052,0.0,1.0
2018-08-07,41.8,42.0,41.8,42.0,615,39.4196771149658,39.6082880102527,39.4196771149658,39.6082880102527,652.136239600001,0.0,1.0
2018-08-08,41.8,41.8,41.8,41.8,0,39.4196771149658,39.4196771149658,39.4196771149658,39.4196771149658,0,0.0,1.0
2018-08-09,41.8,41.8,41.8,41.8,4,39.4196771149658,39.4196771149658,39.4196771149658,39.4196771149658,4.24153651772358,0.0,1.0
2018-08-10,41.8,41.8,41.8,41.8,2,39.4196771149658,39.4196771149658,39.4196771149658,39.4196771149658,2.12076825886179,0.0,1.0
2018-08-13,39.61,39.98,39.57,39.94,1647,37.354387811574,37.7033179678548,37.3166656325167,37.6655957887974,1746.45266117269,0.0,1.0
2018-08-14,39.55,39.55,39.4617,39.4617,312,37.297804542988,37.297804542988,37.2145328327188,37.2145328327188,330.839848382439,0.0,1.0
2018-08-15,38.07,38.07,38.07,38.07,1370,35.9020839178648,35.9020839178648,35.9020839178648,35.9020839178648,1452.72625732033,0.0,1.0
2018-08-16,39.06,39.17,38.99,39.17,10678,36.835707849535,36.9394438419428,36.7696940361846,36.9394438419428,11322.7817340631,0.0,1.0
2018-08-17,39.48,39.53,39.48,39.53,404,37.2317907296375,37.2789434534593,37.2317907296375,37.2789434534593,428.395188290082,0.0,1.0
2018-08-20,39.48,39.48,39.48,39.48,0,37.2317907296375,37.2317907296375,37.2317907296375,37.2317907296375,0,0.0,1.0
2018-08-21,40.43,40.43,40.43,40.43,375,38.1276924822504,38.1276924822504,38.1276924822504,38.1276924822504,397.644048536586,0.0,1.0
2018-08-22,40.66,40.8,40.57,40.79,672,38.3445950118304,38.4766226385312,38.2597201089512,38.4671920937669,712.578134977561,0.0,1.0
2018-08-23,40.66,40.66,40.66,40.66,50,38.3445950118304,38.3445950118304,38.3445950118304,38.3445950118304,53.0192064715447,0.0,1.0
2018-08-24,40.54,40.54,40.54,40.54,402,38.2314284746582,38.2314284746582,38.2314284746582,38.2314284746582,426.27442003122,0.0,1.0
2018-08-27,41.54,41.58,41.54,41.58,681,39.1744829510928,39.2122051301502,39.1744829510928,39.2122051301502,722.12159214244,0.0,1.0
2018-08-28,41.74,41.74,41.7,41.7,501,39.3630938463797,39.3630938463797,39.3253716673223,39.3253716673223,531.252448844879,0.0,1.0
2018-08-29,41.87,41.87,41.82,41.82,234,39.4856909283162,39.4856909283162,39.4385382044945,39.4385382044945,248.12988628683,0.0,1.0
2018-08-30,41.08,41.08,41.0,41.0,1877,38.7406778919329,38.7406778919329,38.6652335338181,38.6652335338181,1990.34101094179,0.0,1.0
2018-08-31,40.45,40.67,40.39,40.67,755,38.1465535717791,38.3540255565947,38.089970303193,38.3540255565947,800.590017720326,0.0,1.0
2018-09-04,39.69,39.69,38.94,39.32,2650,37.4298321696888,37.4298321696888,36.7225413123629,37.080902013408,2810.01794299187,0.0,1.0
2018-09-05,39.06,39.06,39.01,39.02,5545,36.835707849535,36.835707849535,36.7885551257133,36.7979856704776,5879.82999769432,0.0,1.0
2018-09-06,38.8,38.94,38.5,38.86,9356,36.590513685662,36.7225413123629,36.3075973427316,36.6470969542481,9920.95391495547,0.0,1.0
2018-09-07,38.13,38.13,38.06,38.06,5764,35.9586671864509,35.9586671864509,35.8926533731004,35.8926533731004,6112.05412203967,0.0,1.0
2018-09-10,38.62,38.81,38.49,38.81,23686,36.4207638799038,36.5999442304264,36.2981667979673,36.5999442304264,25116.2584897002,0.0,1.0
2018-09-11,38.62,38.62,38.62,38.62,87,36.4207638799038,36.4207638799038,36.4207638799038,36.4207638799038,92.2534192604879,0.0,1.0
2018-09-12,38.62,38.62,38.62,38.62,129,36.4207638799038,36.4207638799038,36.4207638799038,36.4207638799038,136.789552696586,0.0,1.0
2018-09-13,39.64,39.64,39.44,39.5,1196,37.3826794458671,37.3826794458671,37.1940685505802,37.2506518191662,1268.21941879935,0.0,1.0
2018-09-14,39.73,39.73,39.73,39.73,368,37.4675543487462,37.4675543487462,37.4675543487462,37.4675543487462,390.22135963057,0.0,1.0
2018-09-17,39.88,40.18,39.88,40.18,568,37.6090125202114,37.8919288631418,37.6090125202114,37.8919288631418,602.298185516748,0.0,1.0
2018-09-18,40.65,40.65,40.65,40.65,777,38.335164467066,38.335164467066,38.335164467066,38.335164467066,823.918468567806,0.0,1.0
2018-09-19,40.83,40.85,40.83,40.85,1306,38.5049142728242,38.5237753623529,38.5049142728242,38.5237753623529,1384.86167303675,0.0,1.0
2018-09-20,41.91,41.91,41.6,41.6,6978,39.5234131073736,39.5234131073736,39.2310662196789,39.2310662196789,7399.36045516879,0.0,1.0
2018-09-21,41.96,41.96,41.85,41.85,2728,39.5705658311953,39.5705658311953,39.4668298387875,39.4668298387875,2892.72790508748,0.0,1.0
2018-09-24,41.6,41.7,41.6,41.7,706,39.2310662196789,39.3253716673223,39.2310662196789,39.3253716673223,748.631195378212,0.0,1.0
2018-09-25,41.92,42.01,41.89,42.0,8631,39.5328436521379,39.617718555017,39.5045520178449,39.6082880102527,9152.17542111807,0.0,1.0
2018-09-26,42.29,42.29,42.29,42.29,502,39.8817738084187,39.8817738084187,39.8817738084187,39.8817738084187,532.31283297431,0.0,1.0
2018-09-27,41.89,42.12,41.89,42.12,2350,39.5045520178449,39.7214545474249,39.5045520178449,39.7214545474249,2491.90270416261,0.0,1.0
2018-09-28,41.04,41.41,41.04,41.12,1280,38.7029557128755,39.0518858691563,38.7029557128755,38.7784000709903,1357.29168567155,0.0,1.0
2018-10-01,41.11,41.41,41.11,41.15,3342,38.7689695262259,39.0518858691563,38.7689695262259,38.8066917052833,3543.80376055806,0.0,1.0
2018-10-02,40.77,41.41,40.69,41.41,747,38.4483310042382,39.0518858691563,38.3728866461234,39.0518858691563,792.106944684878,0.0,1.0
2018-10-03,40.77,40.77,40.77,40.77,0,38.4483310042382,38.4483310042382,38.4483310042382,38.4483310042382,0,0.0,1.0
2018-10-04,39.61,39.61,39.61,39.61,399,37.354387811574,37.354387811574,37.354387811574,37.354387811574,423.093267642928,0.0,1.0
2018-10-05,39.43,39.43,39.43,39.43,333,37.1846380058158,37.1846380058158,37.1846380058158,37.1846380058158,353.107915100488,0.0,1.0
2018-10-08,38.59,38.6,38.36,38.41,1998,36.3924722456108,36.4019027903751,36.1755697160308,36.2227224398525,2118.64749060293,0.0,1.0
2018-10-09,38.25,38.26,38.25,38.26,2595,36.071833723623,36.0812642683873,36.071833723623,36.0812642683873,2751.69681587317,0.0,1.0
2018-10-10,38.25,38.25,38.25,38.25,167,36.071833723623,36.071833723623,36.071833723623,36.071833723623,177.08414961496,0.0,1.0
2018-10-11,36.11,36.74,35.94,36.65,5400,34.053697144053,34.6478214642068,33.8933778830591,34.5629465613277,5726.07429892683,0.0,1.0
2018-10-12,36.12,36.12,35.35,35.5,3455,34.0631276888173,34.0631276888173,33.3369757419627,33.4784339134279,3663.62716718375,0.0,1.0
2018-10-15,36.15,36.15,36.0,36.0,2991,34.0914193231104,34.0914193231104,33.9499611516452,33.9499611516452,3171.60893112781,0.0,1.0
2018-10-16,37.1,37.75,37.1,37.75,5035,34.9873210757232,35.6003064854057,34.9873210757232,35.6003064854057,5339.03409168456,0.0,1.0
2018-10-17,36.8,36.8,36.8,36.8,100,34.7044047327928,34.7044047327928,34.7044047327928,34.7044047327928,106.03841294309,0.0,1.0
2018-10-18,36.8,36.8,36.8,36.8,3,34.7044047327928,34.7044047327928,34.7044047327928,34.7044047327928,3.18115238829269,0.0,1.0
2018-10-19,36.8,36.8,36.8,36.8,0,34.7044047327928,34.7044047327928,34.7044047327928,34.7044047327928,0,0.0,1.0
2018-10-22,36.8,36.8,36.8,36.8,0,34.7044047327928,34.7044047327928,34.7044047327928,34.7044047327928,0,0.0,1.0
2018-10-23,36.8,36.8,36.8,36.8,0,34.7044047327928,34.7044047327928,34.7044047327928,34.7044047327928,0,0.0,1.0
2018-10-24,33.01,33.94,33.01,33.94,42570,31.1302282671058,32.0072689301899,31.1302282671058,32.0072689301899,45140.5523898732,0.0,1.0
2018-10-25,33.46,33.49,33.34,33.34,622,31.5546027815013,31.5828944157944,31.4414362443292,31.4414362443292,659.558928506018,0.0,1.0
2018-10-26,33.22,33.25,32.91,32.91,906,31.328269707157,31.3565613414501,31.0359228194623,31.0359228194623,960.708021264392,0.0,1.0
2018-10-29,33.17,34.1,33.17,34.1,574,31.2811169833353,32.1581576464195,31.2811169833353,32.1581576464195,608.660490293334,0.0,1.0
2018-10-30,33.35,33.49,33.35,33.37,1090,31.4508667890935,31.5828944157944,31.4508667890935,31.4697278786222,1155.81870107968,0.0,1.0
2018-10-31,33.35,33.35,33.35,33.35,46,31.4508667890935,31.4508667890935,31.4508667890935,31.4508667890935,48.7776699538212,0.0,1.0
2018-11-01,35.12,35.12,35.06,35.06,383,33.1200732123827,33.1200732123827,33.0634899437967,33.0634899437967,406.127121572034,0.0,1.0
2018-11-02,35.35,35.97,35.35,35.97,1087,33.3369757419627,33.9216695173521,33.3369757419627,33.9216695173521,1152.63754869138,0.0,1.0
2018-11-05,35.38,35.38,35.38,35.38,1250,33.3652673762557,33.3652673762557,33.3652673762557,33.3652673762557,1325.48016178862,0.0,1.0
2018-11-06,35.38,35.38,35.38,35.38,12,33.3652673762557,33.3652673762557,33.3652673762557,33.3652673762557,12.7246095531708,0.0,1.0
2018-11-07,36.17,36.25,36.17,36.21,2571,34.1102804126391,34.1857247707538,34.1102804126391,34.1480025916964,2726.24759676683,0.0,1.0
2018-11-08,35.84,35.84,35.84,35.84,100,33.7990724354156,33.7990724354156,33.7990724354156,33.7990724354156,106.03841294309,0.0,1.0
2018-11-09,35.14,35.4,35.14,35.4,1137,33.1389343019114,33.3841284657844,33.1389343019114,33.3841284657844,1205.65675516293,0.0,1.0
2018-11-12,34.52,34.92,34.29,34.92,936,32.554240526522,32.9314623170958,32.337337996942,32.9314623170958,992.519545147318,0.0,1.0
2018-11-13,34.87,34.87,34.38,34.38,600,32.8843095932741,32.8843095932741,32.4222128998211,32.4222128998211,636.230477658537,0.0,1.0
2018-11-14,34.9,34.99,34.34,34.99,1376,32.9126012275671,32.9974761304462,32.3844907207638,32.9974761304462,1459.08856209691,0.0,1.0
2018-11-15,34.28,34.28,33.95,34.11,802,32.3279074521777,32.3279074521777,32.0166994749543,32.1675881911838,850.428071803578,0.0,1.0
2018-11-16,34.72,34.72,34.72,34.72,210,32.7428514218089,32.7428514218089,32.7428514218089,32.7428514218089,222.680667180488,0.0,1.0
2018-11-19,34.15,34.34,34.15,34.34,460,32.2053103702412,32.3844907207638,32.2053103702412,32.3844907207638,487.776699538212,0.0,1.0
2018-11-20,34.15,34.15,34.15,34.15,133,32.2053103702412,32.2053103702412,32.2053103702412,32.2053103702412,141.031089214309,0.0,1.0
2018-11-21,34.1,34.1,34.02,34.04,968,32.1581576464195,32.1581576464195,32.0827132883047,32.1015743778334,1026.45183728911,0.0,1.0
2018-11-23,33.8,33.8,33.8,33.8,300,31.8752413034891,31.8752413034891,31.8752413034891,31.8752413034891,318.115238829268,0.0,1.0
2018-11-26,34.55,34.66,34.26,34.26,2810,32.582532160815,32.6862681532228,32.309046362649,32.309046362649,2979.67940370082,0.0,1.0
2018-11-27,34.55,34.55,34.55,34.55,55,32.582532160815,32.582532160815,32.582532160815,32.582532160815,58.3211271186993,0.0,1.0
2018-11-28,35.13,35.13,34.17,34.38,3187,33.1295037571471,33.1295037571471,32.2241714597699,32.4222128998211,3379.44422049626,0.0,1.0
2018-11-29,34.81,34.87,34.64,34.87,976,32.827726324688,32.8843095932741,32.6674070636941,32.8843095932741,1034.93491032455,0.0,1.0
2018-11-30,34.81,34.81,34.81,34.81,0,32.827726324688,32.827726324688,32.827726324688,32.827726324688,0,0.0,1.0
2018-12-03,35.31,35.64,35.31,35.64,2519,33.2992535629053,33.6104615401287,33.2992535629053,33.6104615401287,2671.10762203643,0.0,1.0
2018-12-04,33.62,35.15,33.62,35.15,718,31.7054914977309,33.1483648466758,31.7054914977309,33.1483648466758,761.355804931382,0.0,1.0
2018-12-06,32.375,32.375,31.85,32.1745,3127,30.5313886745698,30.5313886745698,30.0362850744416,30.3423062520447,3315.82117273041,0.0,1.0
2018-12-07,32.63,32.84,32.63,32.84,833,30.7718675660606,30.9699090061119,30.7718675660606,30.9699090061119,883.299979815937,0.0,1.0
2018-12-10,31.85,31.97,31.27,31.97,1192,30.0362850744416,30.1494516116138,29.4893134781096,30.1494516116138,1263.97788228163,0.0,1.0
2018-12-11,31.92,31.92,31.73,31.73,300,30.1022988877921,30.1022988877921,29.9231185372695,29.9231185372695,318.115238829268,0.0,1.0
2018-12-12,32.98,33.15,32.98,33.15,205,31.1019366328127,31.2622558938066,31.1019366328127,31.2622558938066,217.378746533334,0.0,1.0
2018-12-13,32.9,33.3,32.85,33.3,400,31.026492274698,31.4037140652718,30.9793395508762,31.4037140652718,424.153651772358,0.0,1.0
2018-12-14,31.94,32.16,31.89,31.96,3481,30.1211599773207,30.3286319621364,30.074007253499,30.1400210668494,3691.19715454895,0.0,1.0
2018-12-17,31.1798,31.77,31.1798,31.77,300,29.4042499643352,29.9608407163269,29.4042499643352,29.9608407163269,318.115238829268,0.0,1.0
2018-12-18,31.49,31.58,31.49,31.58,300,29.6967854629252,29.7816603658043,29.6967854629252,29.7816603658043,318.115238829269,0.0,1.0
2018-12-19,30.8687,31.98,30.8687,31.82,1183,29.1108657167164,30.1588821563781,29.1108657167164,30.0079934401486,1254.43442511675,0.0,1.0
2018-12-20,30.56,31.06,30.52,31.06,2179,28.819744799841,29.2912720380583,28.7820226207836,29.2912720380583,2310.57701802992,0.0,1.0
2018-12-21,29.54,30.26,29.54,30.26,381,27.8578292338777,28.5368284569106,27.8578292338777,28.5368284569106,404.006353313172,0.0,1.0
2018-12-24,28.88,28.88,28.88,28.88,30,27.2354132794309,27.2354132794309,27.2354132794309,27.2354132794309,31.8115238829269,0.0,1.0
2018-12-26,30.13,30.13,28.98,28.98,782,28.4464791227958,28.4464791227958,27.3607356448265,27.3607356448265,828.280361105171,0.034195,1.0
2018-12-27,30.0,30.0,29.94,29.94,385,28.3237429035471,28.3237429035471,28.26709541774,28.26709541774,407.785088267891,0.0,1.0
2018-12-28,30.5855,30.7988,30.401,30.7988,2632,28.876527952548,29.0779097645922,28.7023369336912,29.0779097645922,2787.76714888594,0.0,1.0
2018-12-31,30.5107,30.7221,30.5107,30.7221,2905,28.8059074202418,29.0054953952355,28.8059074202418,29.0054953952355,3076.92384783954,0.0,1.0
2019-01-02,30.4196,30.4196,29.94,30.11,1123,28.7198976542914,28.7198976542914,28.26709541774,28.4275966275268,1189.4614392853,0.0,1.0
2019-01-03,30.04,30.31,29.82,30.31,2404,28.3615078940852,28.6164215802171,28.1538004461258,28.6164215802171,2546.27364206755,0.0,1.0
2019-01-04,31.86,31.96,30.88,30.88,880,30.079814963567,30.1742274399122,29.1545726953845,29.1545726953845,932.08020175518,0.0,1.0
2019-01-07,32.1,32.1,31.86,31.86,536,30.3064049067954,30.3064049067954,30.079814963567,30.079814963567,567.7215774327,0.0,1.0
2019-01-08,32.43,32.43,32.39,32.39,200,30.6179660787344,30.6179660787344,30.5802010881964,30.5802010881964,211.836409489813,0.0,1.0
2019-01-09,33.11,33.38,32.97,33.13,3271,31.2599709178815,31.5148846040134,31.1277934509983,31.2788534131505,3464.5844772059,0.0,1.0
2019-01-10,33.38,33.38,32.71,32.71,582,31.5148846040134,31.5148846040134,30.8823210125009,30.8823210125009,616.443951615357,0.0,1.0
2019-01-11,32.94,33.06,32.94,33.06,140,31.0994697080947,31.2127646797089,31.0994697080947,31.2127646797089,148.285486642869,0.0,1.0
2019-01-14,32.64,32.76,32.58,32.72,1303,30.8162322790593,30.9295272506735,30.7595847932522,30.8917622601354,1380.11420782613,0.0,1.0
2019-01-15,32.83,33.01,32.83,33.01,451,30.9956159841151,31.1655584415363,30.9956159841151,31.1655584415363,477.691103399528,0.0,1.0
2019-01-16,33.18,33.18,33.08,33.08,111,31.3260596513231,31.3260596513231,31.231647174978,31.231647174978,117.569207266846,0.0,1.0
2019-01-17,33.18,33.52,32.89,32.89,2718,31.3260596513231,31.6470620708967,31.0522634699222,31.0522634699222,2878.85680496656,0.0,1.0
2019-01-18,33.95,34.07,33.95,33.96,700,32.0530357191808,32.166330690795,32.0530357191808,32.0624769668153,741.427433214347,0.0,1.0
2019-01-22,32.9367,33.51,32.9367,33.39,1153,31.0963540963754,31.6376208232621,31.0963540963754,31.5243258516479,1221.23690070877,0.0,1.0
2019-01-23,33.23,33.59,33.23,33.59,110,31.3732658894957,31.7131508043383,31.3732658894957,31.7131508043383,116.510025219397,0.0,1.0
2019-01-24,33.4,33.49,33.25,33.49,721,31.5337670992825,31.6187383279931,31.3921483847647,31.6187383279931,763.670256210776,0.0,1.0
2019-01-25,34.02,34.16,33.94,34.04,992,32.1191244526224,32.2513019195057,32.0435944715463,32.1380069478915,1050.70859106947,0.0,1.0
2019-01-28,33.77,33.77,33.58,33.62,717,31.8830932617595,31.8830932617595,31.7037095567037,31.7414745472418,759.433528020981,0.0,1.0
2019-01-29,33.98,34.21,33.98,34.21,300,32.0813594620844,32.2985081576782,32.0813594620844,32.2985081576782,317.75461423472,0.0,1.0
2019-01-30,34.63,34.8,34.63,34.8,461,32.6950405583279,32.8555417681147,32.6950405583279,32.8555417681147,488.28292387402,0.0,1.0
2019-01-31,34.69,34.72,34.47,34.68,927,32.751688044135,32.7800117870385,32.5439805961756,32.7422467965005,981.861757985284,0.0,1.0
2019-02-01,34.66,34.82,34.66,34.8,1965,32.7233643012314,32.8744242633837,32.7233643012314,32.8555417681147,2081.29272323742,0.0,1.0
2019-02-04,34.8,34.8,34.57,34.57,704,32.8555417681147,32.8555417681147,32.6383930725208,32.6383930725208,745.664161404142,0.0,1.0
2019-02-05,35.33,35.44,35.25,35.37,1602,33.355927892744,33.4597816167237,33.2803979116679,33.393692883282,1696.8096400134,0.0,1.0
2019-02-06,34.98,35.35,34.98,35.35,300,33.0254842255359,33.374810388013,33.0254842255359,33.374810388013,317.75461423472,0.0,1.0
2019-02-07,34.02,34.64,34.02,34.51,1641,32.1191244526224,32.7044818059624,32.1191244526224,32.5817455867137,1738.11773986392,0.0,1.0
2019-02-08,33.77,33.88,33.32,33.88,1450,31.8830932617595,31.9869469857392,31.4582371182063,31.9869469857392,1535.81396880115,0.0,1.0
2019-02-11,33.72,34.07,33.72,34.07,559,31.835887023587,32.166330690795,31.835887023587,32.166330690795,592.082764524027,0.0,1.0
2019-02-12,34.44,34.48,34.44,34.48,761,32.5156568532721,32.5534218438102,32.5156568532721,32.5534218438102,806.037538108739,0.0,1.0
2019-02-13,34.64,34.64,34.64,34.64,1,32.7044818059624,32.7044818059624,32.7044818059624,32.7044818059624,1.05918204744907,0.0,1.0
2019-02-14,34.55,34.79,34.55,34.69,2367,32.6195105772518,32.8461005204801,32.6195105772518,32.751688044135,2507.08390631194,0.0,1.0
2019-02-15,35.41,35.41,35.19,35.19,479,33.4314578738201,33.4314578738201,33.2237504258608,33.2237504258608,507.348200728103,0.0,1.0
2019-02-19,35.7833,35.93,35.47,35.5,1413,33.7838996480166,33.9224027508149,33.4881053596272,33.5164291025308,1496.62423304553,0.0,1.0
2019-02-20,36.1,36.17,35.84,36.17,1305,34.0829039606017,34.1489926940433,33.8374315221043,34.1489926940433,1382.23257192103,0.0,1.0
2019-02-21,35.7628,36.18,35.73,36.08,1916,33.7645450903658,34.1584339416778,33.7335777981246,34.0640214653327,2029.39280291241,0.0,1.0
2019-02-22,36.015,36.38,35.8803,36.38,1653,34.0026533557083,34.3472588943681,33.8754797500714,34.3472588943681,1750.82792443331,0.0,1.0
2019-02-25,36.2,36.37,36.2,36.37,366,34.1773164369469,34.3378176467336,34.1773164369469,34.3378176467336,387.660629366358,0.0,1.0
2019-02-26,36.61,36.69,36.61,36.69,379,34.564407589962,34.6399375710381,34.564407589962,34.6399375710381,401.429995983196,0.0,1.0
2019-02-27,36.31,36.67,36.31,36.67,160,34.2811701609265,34.6210550757691,34.2811701609265,34.6210550757691,169.469127591851,0.0,1.0
2019-02-28,36.14,36.52,36.14,36.52,656,34.1206689511398,34.4794363612514,34.1206689511398,34.4794363612514,694.823423126587,0.0,1.0
2019-03-01,36.53,36.88,36.53,36.88,1158,34.4888776088859,34.8193212760939,34.4888776088859,34.8193212760939,1226.53281094602,0.0,1.0
2019-03-04,36.37,36.89,36.23,36.89,1283,34.3378176467336,34.8287625237284,34.2056401798504,34.8287625237284,1358.93056687715,0.0,1.0
2019-03-05,36.41,36.41,36.39,36.41,664,34.3755826372717,34.3755826372717,34.3567001420027,34.3755826372717,703.29687950618,0.0,1.0
2019-03-06,36.15,36.69,36.11,36.69,6727,34.1301101987743,34.6399375710381,34.0923452082362,34.6399375710381,7125.11763318986,0.0,1.0
2019-03-07,35.25,35.91,35.2,35.91,8358,33.2803979116679,33.9035202555459,33.2331916734953,33.9035202555459,8852.64355257929,0.0,1.0
2019-03-08,35.23,35.23,35.23,35.23,126,33.2615154163988,33.2615154163988,33.2615154163988,33.2615154163988,133.456937978582,0.0,1.0
2019-03-11,35.78,35.78,35.5,35.51,702,33.7807840362972,33.7807840362972,33.5164291025308,33.5258703501653,743.545797309245,0.0,1.0
2019-03-12,35.75,35.82,35.75,35.82,420,33.7524602933937,33.8185490268353,33.7524602933937,33.8185490268353,444.856459928607,0.0,1.0
2019-03-13,36.35,36.42,36.19,36.2,1850,34.3189351514646,34.3850238849062,34.1678751893123,34.1773164369469,1959.48678778077,0.0,1.0
2019-03-14,36.34,36.62,36.3,36.62,1271,34.3094939038301,34.5738488375965,34.271728913292,34.5738488375965,1346.22038230776,0.0,1.0
2019-03-15,37.0223,37.0223,36.957,36.957,949,34.9536702299331,34.9536702299331,34.8920188828797,34.8920188828797,1005.16376302916,0.0,1.0
2019-03-18,37.35,37.35,37.35,37.35,0,35.2630599149162,35.2630599149162,35.2630599149162,35.2630599149162,0,0.0,1.0
2019-03-19,37.4354,37.7422,37.4354,37.7422,189,35.3436881697149,35.6333456471419,35.3436881697149,35.6333456471419,200.185406967874,0.0,1.0
2019-03-20,37.49,37.49,37.33,37.33,300,35.4261215910614,35.4261215910614,35.2749298211342,35.2749298211342,317.477598305252,0.032712,1.0
2019-03-21,37.47,37.47,37.29,37.29,1649,35.4072226198205,35.4072226198205,35.2371318786524,35.2371318786524,1745.06853201787,0.0,1.0
2019-03-22,36.03,36.25,36.03,36.21,2886,34.0464966904759,34.2543853741258,34.0464966904759,34.216587431644,3054.13449569652,0.0,1.0
2019-03-25,36.0,36.0,35.97,35.99,632,34.0181482336146,34.0181482336146,33.9897997767532,34.0086987479941,668.819473763063,0.0,1.0
2019-03-26,36.44,36.44,36.41,36.41,4023,34.4339256009143,34.4339256009143,34.405577144053,34.405577144053,4257.37459327343,0.0,1.0
2019-03-27,36.41,36.41,36.41,36.41,25,34.405577144053,34.405577144053,34.405577144053,34.405577144053,26.4564665254376,0.0,1.0
2019-03-28,36.28,36.28,36.08,36.08,479,34.2827338309871,34.2827338309871,34.0937441185782,34.0937441185782,506.905898627386,0.0,1.0
2019-03-29,36.49,36.54,36.49,36.49,1184,34.4811730290166,34.5284204571188,34.4811730290166,34.4811730290166,1252.97825464473,0.0,1.0
2019-04-01,37.46,37.46,37.2,37.43,5170,35.3977731342001,35.3977731342001,35.1520865080684,35.3694246773387,5471.1972774605,0.0,1.0
2019-04-02,37.52,37.52,37.42,37.42,301,35.4544700479228,35.4544700479228,35.3599751917183,35.3599751917183,318.535856966269,0.0,1.0
2019-04-03,38.04,38.41,38.04,38.41,4698,35.9458433001861,36.2954742681427,35.9458433001861,36.2954742681427,4971.69918946024,0.0,1.0
2019-04-04,37.9,37.91,37.9,37.91,406,35.8135505014998,35.8229999871202,35.8135505014998,35.8229999871202,429.653016373107,0.0,1.0
2019-04-05,37.99,38.09,37.99,38.04,1466,35.8985958720838,35.9930907282883,35.8985958720838,35.9458433001861,1551.40719705166,0.0,1.0
2019-04-08,38.07,38.07,38.01,38.03,404,35.9741917570474,35.9741917570474,35.9174948433247,35.9363938145656,427.536499051073,0.0,1.0
2019-04-09,37.67,37.95,37.67,37.95,304,35.5962123322295,35.860797929602,35.5962123322295,35.860797929602,321.710632949322,0.0,1.0
2019-04-10,37.85,37.92,37.85,37.92,200,35.7663030733976,35.8324494727407,35.7663030733976,35.8324494727407,211.651732203501,0.0,1.0
2019-04-11,37.73,37.73,37.72,37.72,100,35.6529092459522,35.6529092459522,35.6434597603317,35.6434597603317,105.82586610175,0.0,1.0
2019-04-12,38.23,38.23,38.21,38.21,758,36.1253835269746,36.1253835269746,36.1064845557337,36.1064845557337,802.160065051269,0.0,1.0
2019-04-15,38.27,38.27,38.27,38.27,0,36.1631814694564,36.1631814694564,36.1631814694564,36.1631814694564,0,0.0,1.0
2019-04-16,38.5404,38.8001,38.5404,38.8001,784,36.4186955606333,36.6640987021964,36.4186955606333,36.6640987021964,829.674790237725,0.0,1.0
2019-04-17,38.74,38.74,38.55,38.55,1537,36.6073072936175,36.6073072936175,36.4277670668289,36.4277670668289,1626.5435619839,0.0,1.0
2019-04-18,38.47,38.89,38.47,38.89,165,36.3521711818654,36.7490495779242,36.3521711818654,36.7490495779242,174.612679067888,0.0,1.0
2019-04-22,38.4,38.41,38.4,38.4,1000,36.2860247825222,36.2954742681427,36.2860247825222,36.2860247825222,1058.25866101751,0.0,1.0
2019-04-23,38.58,38.58,38.34,38.34,1131,36.4561155236903,36.4561155236903,36.2293278687995,36.2293278687995,1196.8905456108,0.0,1.0
2019-04-24,37.95,38.05,37.95,37.98,1116,35.860797929602,35.9552927858065,35.860797929602,35.8891463864634,1181.01666569554,0.0,1.0
2019-04-25,37.85,37.99,37.72,37.72,293,35.7663030733976,35.8985958720838,35.6434597603317,35.6434597603317,310.069787678129,0.0,1.0
2019-04-26,38.1678,38.1678,38.1678,38.1678,26,36.0666077264154,36.0666077264154,36.0666077264154,36.0666077264154,27.5147251864552,0.0,1.0
2019-04-29,38.68,38.79,38.44,38.44,937,36.5506103798948,36.6545547217197,36.323822725004,36.323822725004,991.588365373402,0.0,1.0
2019-04-30,38.62,38.78,38.62,38.76,1681,36.4939134661721,36.6451052360993,36.4939134661721,36.6262062648584,1778.93280917043,0.0,1.0
2019-05-01,38.26,38.79,38.26,38.79,268,36.1537319838359,36.6545547217197,36.1537319838359,36.6545547217197,283.613321152692,0.0,1.0
2019-05-02,38.04,38.19,38.04,38.19,558,35.9458433001861,36.0875855844928,35.9458433001861,36.0875855844928,590.508332847768,0.0,1.0
2019-05-03,38.86,38.86,38.42,38.42,8140,36.7207011210628,36.7207011210628,36.3049237537631,36.3049237537631,8614.22550068251,0.0,1.0
2019-05-06,38.05,38.05,37.2,37.43,4600,35.9552927858065,35.9552927858065,35.1520865080684,35.3694246773387,4867.98984068053,0.0,1.0
2019-05-07,36.58,37.45,36.57,37.45,829,34.5662183996006,35.3883236485796,34.5567689139801,35.3883236485796,877.296429983512,0.0,1.0
2019-05-08,36.79,36.94,36.67,36.94,770,34.76465759763,34.9063998819367,34.6512637701846,34.9063998819367,814.85916898348,0.0,1.0
2019-05-09,36.36,36.36,35.98,36.07,240,34.3583297159507,34.3583297159507,33.9992492623737,34.0842946329577,253.982078644202,0.0,1.0
2019-05-10,36.83,36.87,36.83,36.87,323,34.8024555401118,34.8402534825936,34.8024555401118,34.8402534825936,341.817547508654,0.0,1.0
2019-05-13,35.24,35.65,35.15,35.65,1128,33.2999873264605,33.6874162368989,33.2149419558765,33.6874162368989,1193.71576962775,0.0,1.0
2019-05-14,35.91,35.99,35.91,35.99,243,33.9331028630305,34.0086987479941,33.9331028630305,34.0086987479941,257.156854627254,0.0,1.0
2019-05-15,36.32,36.32,35.46,35.67,1103,34.3205317734689,34.3205317734689,33.5078760101104,33.7063152081398,1167.25930310231,0.0,1.0
2019-05-16,36.67,36.82,36.53,36.67,894,34.6512637701846,34.7930060544914,34.5189709714983,34.6512637701846,946.083242949651,0.0,1.0
2019-05-17,36.28,36.28,36.28,36.28,0,34.2827338309871,34.2827338309871,34.2827338309871,34.2827338309871,0,0.0,1.0
2019-05-20,36.02,36.11,35.88,35.99,1161,34.0370472048555,34.1220925754395,33.9047544061692,34.0086987479941,1228.63830544132,0.0,1.0
2019-05-21,36.36,36.39,36.16,36.39,3103,34.3583297159507,34.3866781728121,34.1693400035417,34.3866781728121,3283.77662513732,0.0,1.0
2019-05-22,36.12,36.31,36.12,36.31,176,34.13154206106,34.3110822878485,34.13154206106,34.3110822878485,186.253524339081,0.0,1.0
2019-05-23,35.38,35.46,35.2,35.36,3337,33.4322801251468,33.5078760101104,33.2621893839787,33.4133811539059,3531.40915181542,0.0,1.0
2019-05-24,36.16,36.26,36.05,36.05,3307,34.1693400035417,34.2638348597462,34.0653956617168,34.0653956617168,3499.6613919849,0.0,1.0
2019-05-28,35.52,36.42,35.45,36.42,517,33.5645729238331,34.4150266296734,33.4984265244899,34.4150266296734,547.11972774605,0.0,1.0
2019-05-29,34.91,34.94,34.84,34.9,611,32.9881543009857,33.016502757847,32.9220079016426,32.9787048153652,646.596041881696,0.0,1.0
2019-05-30,35.26,35.26,35.08,35.17,500,33.3188862977014,33.3188862977014,33.1487955565333,33.2338409271174,529.129330508753,0.0,1.0
2019-05-31,34.54,34.54,34.35,34.46,3234,32.6385233330291,32.6385233330291,32.4589831062406,32.5629274480655,3422.40850973061,0.0,1.0
2019-06-03,35.01,35.01,34.74,34.99,895,33.0826491571902,33.0826491571902,32.8275130454381,33.0637501859493,947.141501610667,0.0,1.0
2019-06-04,35.732,35.732,35.56,35.56,780,33.7649020189866,33.7649020189866,33.6023708663148,33.6023708663148,825.441755593654,0.0,1.0
2019-06-05,35.7,36.39,35.7,36.38,793,33.7346636650011,34.3866781728121,33.7346636650011,34.3772286871916,839.199118186883,0.0,1.0
2019-06-06,36.08,36.33,36.01,36.33,495,34.0937441185782,34.3299812590894,34.027597719235,34.3299812590894,523.838037203665,0.0,1.0
2019-06-07,36.9865,37.045,36.9865,37.045,284,34.9503399900718,35.0056194809514,34.9503399900718,35.0056194809514,300.545459728972,0.0,1.0
2019-06-10,37.0925,37.27,37.0925,37.27,463,35.0505045376486,35.2182329074115,35.0505045376486,35.2182329074115,489.973760051105,0.0,1.0
2019-06-11,37.52,37.87,37.52,37.73,531,35.4544700479228,35.7852020446384,35.4544700479228,35.6529092459522,561.935349000295,0.0,1.0
2019-06-12,36.98,37.39,36.98,37.29,1153,34.9441978244185,35.3316267348569,34.9441978244185,35.2371318786524,1220.17223615319,0.0,1.0
2019-06-13,36.95,37.28,36.95,37.28,307,34.9158493675572,35.227682393032,34.9158493675572,35.227682393032,324.885408932374,0.0,1.0
2019-06-14,36.45,36.6,36.45,36.6,291,34.4433750865348,34.5851173708415,34.4433750865348,34.5851173708415,307.953270356094,0.0,1.0
2019-06-17,36.51,36.51,36.51,36.51,11,34.5000720002574,34.5000720002574,34.5000720002574,34.5000720002574,11.6408452711926,0.0,1.0
2019-06-18,37.56,37.74,37.36,37.45,1172,35.4922679904045,35.6623587315726,35.3032782779956,35.3883236485796,1240.27915071252,0.0,1.0
2019-06-19,37.9258,37.9258,37.63,37.63,1153,35.8379301744006,35.8379301744006,35.5584143897477,35.5584143897477,1220.17223615318,0.0,1.0
2019-06-20,38.67,38.67,38.5,38.5,812,36.5411608942743,36.5411608942743,36.3805196387267,36.3805196387267,859.306032746216,0.0,1.0
2019-06-21,38.2,38.2,38.2,38.2,509,36.0970350701133,36.0970350701133,36.0970350701133,36.0970350701133,538.65365845791,0.0,1.0
2019-06-24,38.43,38.43,38.38,38.38,1980,36.3143732393836,36.3143732393836,36.2671258112813,36.2671258112813,2095.35214881466,0.0,1.0
2019-06-25,37.98,37.98,37.98,37.98,214,35.9494851319442,35.9494851319442,35.9494851319442,35.9494851319442,226.087243535453,0.063854,1.0
2019-06-26,38.02,38.02,37.96,37.96,202,35.9873466223412,35.9873466223412,35.9305543867457,35.9305543867457,213.409454178324,0.0,1.0
2019-06-27,38.08,38.53,38.08,38.52,500,36.0441388579367,36.4700806249028,36.0441388579367,36.4606152523036,528.241223213674,0.0,1.0
2019-06-28,38.49,38.52,38.49,38.52,203,36.4322191345058,36.4606152523036,36.4322191345058,36.4606152523036,214.465936624752,0.0,1.0
2019-07-01,39.0,39.36,38.93,39.36,866,36.9149531370675,37.2557065506404,36.8486955288728,37.2557065506404,914.913798606084,0.0,1.0
2019-07-02,39.18,39.18,38.96,39.18,1569,37.085329843854,37.085329843854,36.8770916466705,37.085329843854,1657.62095844451,0.0,1.0
2019-07-03,39.56,39.81,39.48,39.81,6126,37.4450140026254,37.6816483176066,37.3692910218314,37.6816483176066,6472.01146681394,0.0,1.0
2019-07-05,39.03,39.03,38.94,38.94,255,36.9433492548652,36.9433492548652,36.858160901472,36.858160901472,269.403023838974,0.0,1.0
2019-07-08,38.5,38.71,38.5,38.71,586,36.4416845071051,36.6404573316893,36.4416845071051,36.6404573316893,619.098713606426,0.0,1.0
2019-07-09,38.27,38.27,38.15,38.2,610,36.2239809373224,36.2239809373224,36.1103964661314,36.1577233291276,644.454292320682,0.0,1.0
2019-07-10,38.52,38.52,38.52,38.52,2,36.4606152523036,36.4606152523036,36.4606152523036,36.4606152523036,2.1129648928547,0.0,1.0
2019-07-11,38.31,38.4,38.31,38.4,170,36.2618424277194,36.3470307811126,36.2618424277194,36.3470307811126,179.602015892649,0.0,1.0
2019-07-12,38.4,38.4,38.32,38.32,354,36.3470307811126,36.3470307811126,36.2713078003186,36.2713078003186,373.994786035282,0.0,1.0
2019-07-15,38.57,38.57,38.53,38.53,1537,36.5079421152998,36.5079421152998,36.4700806249028,36.4700806249028,1623.81352015884,0.0,1.0
2019-07-16,38.31,38.49,38.31,38.49,774,36.2618424277194,36.4322191345058,36.2618424277194,36.4322191345058,817.717413534768,0.0,1.0
2019-07-17,38.31,38.83,38.31,38.83,1528,36.2618424277194,36.7540418028803,36.2618424277194,36.7540418028803,1614.30517814099,0.0,1.0
2019-07-18,38.45,38.45,37.96,38.07,1008,36.3943576441089,36.3943576441089,35.9305543867457,36.0346734853374,1064.93430599877,0.0,1.0
2019-07-19,38.19,38.19,38.19,38.19,139,36.1482579565284,36.1482579565284,36.1482579565284,36.1482579565284,146.851060053401,0.0,1.0
2019-07-22,38.29,38.41,38.09,38.41,2330,36.2429116825209,36.3564961537119,36.0536042305359,36.3564961537119,2461.60410017572,0.0,1.0
2019-07-23,38.76,38.84,38.65,38.84,443,36.6877841946855,36.7635071754795,36.5836650960938,36.7635071754795,468.021723767316,0.0,1.0
2019-07-24,38.96,38.96,38.58,38.72,1520,36.8770916466705,36.8770916466705,36.5174074878991,36.6499227042885,1605.85331856957,0.0,1.0
2019-07-25,37.99,38.57,37.99,38.57,924,35.9589505045434,36.5079421152998,35.9589505045434,36.5079421152998,976.189780498871,0.0,1.0
2019-07-26,38.09,38.09,38.09,38.09,101,36.0536042305359,36.0536042305359,36.0536042305359,36.0536042305359,106.704727089162,0.0,1.0
2019-07-29,38.34,38.44,38.15,38.44,752,36.2902385455171,36.3848922715096,36.1103964661314,36.3848922715096,794.474799713367,0.0,1.0
2019-07-30,37.25,37.49,37.25,37.49,302,35.2585129321991,35.485681874581,35.2585129321991,35.485681874581,319.057698821059,0.0,1.0
2019-07-31,36.93,37.56,36.93,37.56,1062,34.9556210090231,35.5519394827758,34.9556210090231,35.5519394827758,1121.98435810585,0.0,1.0
2019-08-01,36.65,37.41,36.65,37.11,818,34.6905905762442,35.409958893787,34.6905905762442,35.1259977158096,864.202641177571,0.0,1.0
2019-08-02,36.08,36.46,35.88,36.46,1941,34.1510643380871,34.5107484968585,33.9617568861021,34.5107484968585,2050.63242851548,0.0,1.0
2019-08-05,34.26,35.49,34.26,35.49,3629,32.4283665250239,33.5926073547314,32.4283665250239,33.5926073547314,3833.97479808485,0.0,1.0
2019-08-06,34.64,35.17,34.03,35.17,2193,32.7880506837953,33.2897154315555,32.2106629552412,33.2897154315555,2316.86600501518,0.0,1.0
2019-08-07,35.05,35.05,34.42,34.54,693,33.1761309603645,33.1761309603645,32.5798124866119,32.6933969578029,732.142335374153,0.0,1.0
2019-08-08,35.65,35.65,35.28,35.31,502,33.7440533163194,33.7440533163194,33.3938345301472,33.422230647945,530.354188106529,0.0,1.0
2019-08-09,35.17,35.6,35.1,35.6,300,33.2897154315555,33.6967264533232,33.2234578233607,33.6967264533232,316.944733928205,0.0,1.0
2019-08-12,34.89,34.96,34.62,34.96,1000,33.0246849987765,33.0909426069713,32.7691199385968,33.0909426069713,1056.48244642735,0.0,1.0
2019-08-13,35.2,35.2,34.5,34.5,1100,33.3181115493532,33.3181115493532,32.6555354674059,32.6555354674059,1162.13069107008,0.0,1.0
2019-08-14,33.47,34.09,33.47,34.05,1330,31.6806020896833,32.2674551908367,31.6806020896833,32.2295937004397,1405.12165374837,0.0,1.0
2019-08-15,33.55,33.63,33.32,33.63,1014,31.7563250704773,31.8320480512713,31.5386215006946,31.8320480512713,1071.27320067733,0.0,1.0
2019-08-16,34.336,34.336,33.84,34.07,1172,32.5003033567782,32.5003033567782,32.0308208758555,32.2485244456382,1238.19742721285,0.0,1.0
2019-08-19,34.7,34.8,34.63,34.8,350,32.8448429193908,32.9394966453833,32.7785853111961,32.9394966453833,369.768856249572,0.0,1.0
2019-08-20,34.43,34.73,34.38,34.48,2000,32.5892778592111,32.8732390371886,32.5419509962149,32.6366047222074,2112.9648928547,0.0,1.0
2019-08-21,35.01,35.18,35.01,35.18,445,33.1382694699675,33.2991808041547,33.1382694699675,33.2991808041547,470.13468866017,0.0,1.0
2019-08-22,34.89,34.89,34.64,34.64,356,33.0246849987765,33.0246849987765,32.7880506837953,32.7880506837953,376.107750928137,0.0,1.0
2019-08-23,33.88,34.99,33.88,34.74,590,32.0686823662525,33.119338724769,32.0686823662525,32.8827044097878,623.324643392135,0.0,1.0
2019-08-26,34.47,34.66,34.42,34.66,1002,32.6271393496081,32.8069814289938,32.5798124866119,32.8069814289938,1058.5954113202,0.0,1.0
2019-08-27,34.41,34.5,34.41,34.5,1000,32.5703471140126,32.6555354674059,32.5703471140126,32.6555354674059,1056.48244642735,0.0,1.0
2019-08-28,34.49,34.55,34.26,34.55,700,32.6460700948066,32.7028623304021,32.4283665250239,32.7028623304021,739.537712499145,0.0,1.0
2019-08-29,35.05,35.5,34.98,35.5,800,33.1761309603645,33.6020727273307,33.1098733521698,33.6020727273307,845.185957141879,0.0,1.0
2019-08-30,35.22,35.56,35.06,35.56,1084,33.3370422945517,33.6588649629262,33.1855963329638,33.6588649629262,1145.22697192725,0.0,1.0
2019-09-03,35.08,35.08,34.7,34.7,1110,33.2045270781623,33.2045270781623,32.8448429193908,32.8448429193908,1172.69551553436,0.0,1.0
2019-09-04,36.07,36.07,35.98,35.98,102,34.1415989654878,34.1415989654878,34.0564106120946,34.0564106120946,107.76120953559,0.0,1.0
2019-09-05,36.51,36.7,36.51,36.7,146,34.5580753598547,34.7379174392404,34.5580753598547,34.7379174392404,154.246437178393,0.0,1.0
2019-09-06,36.79,36.92,36.78,36.92,1036,34.8231057926337,34.9461556364239,34.8136404200344,34.9461556364239,1094.51581449873,0.0,1.0
2019-09-09,36.87,37.04,36.78,37.04,503,34.8988287734277,35.0597401076149,34.8136404200344,35.0597401076149,531.410670552956,0.0,1.0
2019-09-10,36.88,36.88,36.85,36.85,982,34.9082941460269,34.9082941460269,34.8798980282292,34.8798980282292,1037.46576239166,0.0,1.0
2019-09-11,37.48,37.57,37.15,37.36,2363,35.4762165019818,35.561404855375,35.1638592062066,35.3626320307908,2496.46802090782,0.0,1.0
2019-09-12,37.93,37.93,37.72,37.72,807,35.902158268948,35.902158268948,35.7033854443637,35.7033854443637,852.581334266869,0.0,1.0
2019-09-13,38.28,38.7,38.28,38.7,135,36.2334463099216,36.6309919590901,36.2334463099216,36.6309919590901,142.625130267692,0.0,1.0
2019-09-16,37.63,37.63,37.63,37.63,62,35.6181970909705,35.6181970909705,35.6181970909705,35.6181970909705,65.5019116784956,0.0,1.0
2019-09-17,37.91,37.91,37.56,37.56,603,35.8832275237495,35.8832275237495,35.5519394827758,35.5519394827758,637.05891519569,0.0,1.0
2019-09-18,37.7,37.78,37.69,37.78,800,35.6844546991652,35.7601776799592,35.674989326566,35.7601776799592,845.18595714188,0.0,1.0
2019-09-19,38.01,38.4,38.01,38.4,389,35.9778812497419,36.3470307811126,35.9778812497419,36.3470307811126,410.971671660239,0.0,1.0
2019-09-20,37.86,38.23,37.81,38.23,699,35.8359006607532,36.1861194469254,35.788573797757,36.1861194469254,738.481230052717,0.0,1.0
2019-09-23,37.64,37.64,37.24,37.29,923,35.6276624635698,35.6276624635698,35.2490475595998,35.2963744225961,975.133298052442,0.0,1.0
2019-09-24,37.35,37.89,37.35,37.89,100,35.3531666581916,35.864296778551,35.3531666581916,35.864296778551,105.648244642735,0.0,1.0
2019-09-25,37.14,37.14,37.14,37.14,29,35.2051509476336,35.2051509476336,35.2051509476336,35.2051509476336,30.5938185466692,0.053624,1.0
2019-09-26,37.25,37.5,37.25,37.5,302,35.3094203769346,35.5463963526187,35.3094203769346,35.5463963526187,318.597696589451,0.0,1.0
2019-09-27,37.06,37.41,37.06,37.41,835,35.1293186354146,35.4610850013724,35.1293186354146,35.4610850013724,880.890982292028,0.0,1.0
2019-09-30,37.28,37.28,37.28,37.28,68,35.3378574940167,35.3378574940167,35.3378574940167,35.3378574940167,71.737229695638,0.0,1.0
2019-10-01,36.62,36.62,36.62,36.62,26,34.7122409182106,34.7122409182106,34.7122409182106,34.7122409182106,27.4289407659793,0.0,1.0
2019-10-02,35.06,35.7,35.06,35.7,213,33.2335108299416,33.840169327693,33.2335108299416,33.840169327693,224.706322428984,0.0,1.0
2019-10-03,35.46,35.46,34.74,35.24,1377,33.6126723910362,33.6126723910362,32.930181581066,33.4041335324342,1452.67890133667,0.0,1.0
2019-10-04,36.13,36.13,35.72,35.76,1604,34.2477680058697,34.2477680058697,33.8591274057477,33.8970435618572,1692.15465340887,0.0,1.0
2019-10-07,36.1,36.26,36.1,36.26,317,34.2193308887876,34.3709955132254,34.2193308887876,34.3709955132254,334.422085492901,0.0,1.0
2019-10-08,35.31,35.54,35.31,35.33,680,33.4704868056258,33.6885047032552,33.4704868056258,33.4894448836805,717.37229695638,0.0,1.0
2019-10-09,35.84,35.84,35.49,35.83,938,33.9728758740761,33.9728758740761,33.6411095081183,33.9633968350487,989.551786095714,0.0,1.0
2019-10-10,36.28,36.28,35.87,35.87,600,34.3899535912802,34.3899535912802,34.0013129911582,34.0013129911582,632.975556137983,0.0,1.0
2019-10-11,37.69,37.69,37.28,37.28,1484,35.7264980941386,35.7264980941386,35.3378574940167,35.3378574940167,1565.55954218128,0.0,1.0
2019-10-14,37.31,37.57,37.26,37.32,2009,35.3662946110988,35.6127496258103,35.3188994159619,35.3757736501261,2119.41315380201,0.0,1.0
2019-10-15,38.24,38.4,37.67,37.67,1826,36.2478452406437,36.3995098650815,35.7075400160839,35.7075400160839,1926.35560917993,0.0,1.0
2019-10-16,38.33,38.33,38.29,38.29,212,36.33315659189,36.33315659189,36.2952404357805,36.2952404357805,223.651363168754,0.0,1.0
2019-10-17,38.34,38.72,38.34,38.72,650,36.3426356309174,36.7028391139572,36.3426356309174,36.7028391139572,685.723519149481,0.0,1.0
2019-10-18,38.47,38.56,38.07,38.1,2357,36.4658631382731,36.5511744895194,36.0867015771785,36.1151386942606,2486.53897636204,0.0,1.0
2019-10-21,38.85,39.0,38.83,39.0,901,36.826066621313,36.9682522067234,36.8071085432582,36.9682522067234,950.518293467204,0.0,1.0
2019-10-22,38.7,39.0,38.7,38.95,1100,36.6838810359025,36.9682522067234,36.6838810359025,36.9208570115866,1160.45518625297,0.0,1.0
2019-10-23,39.03,39.03,38.92,38.92,142,36.9966893238055,36.9966893238055,36.8924198945045,36.8924198945045,149.804214952656,0.0,1.0
2019-10-24,39.06,39.69,39.06,39.64,2030,37.0251264408876,37.6223058996116,37.0251264408876,37.5749107044748,2141.56729826685,0.0,1.0
2019-10-25,39.3,39.3,38.92,39.09,2849,37.2526233775444,37.2526233775444,36.8924198945045,37.0535635579697,3005.57893239519,0.0,1.0
2019-10-28,39.38,39.52,39.38,39.52,1359,37.3284556897633,37.4611622361464,37.3284556897633,37.4611622361464,1433.68963465253,0.0,1.0
2019-10-29,39.53,39.53,39.47,39.47,379,37.4706412751738,37.4706412751738,37.4137670410096,37.4137670410096,399.829559627159,0.0,1.0
2019-10-30,40.01,40.01,39.29,39.29,1145,37.9256351484873,37.9256351484873,37.243144338517,37.243144338517,1207.92835296332,0.0,1.0
2019-10-31,39.7,39.81,39.48,39.79,23212,37.631784938639,37.73605436794,37.423246080037,37.7170962898853,24487.7143484581,0.0,1.0
2019-11-01,40.32,40.75,40.11,40.39,11375,38.2194853583356,38.6270840365123,38.020425538761,38.2858386315272,12000.1615851159,0.0,1.0
2019-11-04,40.65,41.0,40.55,40.97,1734,38.5322936462387,38.8640600121964,38.437503255965,38.8356228951143,1829.29935723877,0.0,1.0
2019-11-05,40.58,41.46,40.58,40.84,1506,38.4659403730471,39.3000958074552,38.4659403730471,38.7123953877586,1588.76864590634,0.0,1.0
2019-11-06,40.55,40.69,40.55,40.69,634,38.437503255965,38.5702098023481,38.437503255965,38.5702098023481,668.844170985803,0.0,1.0
2019-11-07,40.9,41.2,40.88,41.1,4400,38.7692696219228,39.0536407927437,38.7503115438681,38.9588504024701,4641.82074501188,0.0,1.0
2019-11-08,40.64,40.68,40.6,40.61,1470,38.5228146072113,38.5607307633208,38.4848984511018,38.4943774901292,1550.79011253806,0.0,1.0
2019-11-11,40.71,40.71,40.6,40.6,401,38.5891678804029,38.5891678804029,38.4848984511018,38.4848984511018,423.038663352218,0.0,1.0
2019-11-12,40.75,40.87,40.6,40.87,728,38.6270840365123,38.7408325048407,38.4848984511018,38.7408325048407,768.01034144742,0.0,1.0
2019-11-13,40.42,40.42,40.42,40.42,32,38.3142757486093,38.3142757486093,38.3142757486093,38.3142757486093,33.7586963273591,0.0,1.0
2019-11-14,40.26,40.26,39.95,40.12,866,38.1626111241714,38.1626111241714,37.8687609143231,38.0299045777883,913.594719359157,0.0,1.0
2019-11-15,40.55,40.6,40.55,40.6,171,38.437503255965,38.4848984511018,38.437503255965,38.4848984511018,180.398033499325,0.0,1.0
2019-11-18,40.65,40.9,40.62,40.62,1349,38.5322936462387,38.7692696219228,38.5038565291566,38.5038565291566,1423.14004205023,0.0,1.0
2019-11-19,40.55,41.0,40.55,41.0,520,38.437503255965,38.8640600121964,38.437503255965,38.8640600121964,548.578815319586,0.0,1.0
2019-11-20,40.19,40.34,39.96,40.34,2031,38.0962578509799,38.2384434363904,37.8782399533505,38.2384434363904,2142.62225752707,0.0,1.0
2019-11-21,40.1,40.48,39.92,40.48,1024,38.0109464997336,38.3711499827735,37.840323797241,38.3711499827735,1080.27828247549,0.0,1.0
2019-11-22,40.26,40.53,40.08,40.53,763,38.1626111241714,38.4185451779103,37.9919884216789,38.4185451779103,804.93391555547,0.0,1.0
2019-11-25,40.91,40.91,40.91,40.91,26,38.7787486609502,38.7787486609502,38.7787486609502,38.7787486609502,27.4289407659792,0.0,1.0
2019-11-26,40.92,40.92,40.55,40.83,771,38.7882276999775,38.7882276999775,38.437503255965,38.7029163487312,813.373589637309,0.0,1.0
2019-11-27,41.09,41.09,40.86,41.06,858,38.9493713634427,38.9493713634427,38.7313534658133,38.9209342463606,905.155045277317,0.0,1.0
2019-11-29,40.38,40.38,40.28,40.28,2341,38.2763595924998,38.2763595924998,38.1815692022262,38.1815692022262,2469.65962819837,0.0,1.0
2019-12-02,39.99,40.21,39.72,40.21,1956,37.9066770704326,38.1152159290346,37.6507430166937,38.1152159290346,2063.50031300982,0.0,1.0
2019-12-03,39.73,39.73,39.13,39.69,24935,37.6602220557211,37.6602220557211,37.0914797140792,37.6223058996116,26305.4091538343,0.0,1.0
2019-12-04,40.44,40.44,40.44,40.44,2,38.333233826664,38.333233826664,38.333233826664,38.333233826664,2.10991852045994,0.0,1.0
2019-12-05,40.35,40.35,40.35,40.35,41,38.2479224754177,38.2479224754177,38.2479224754177,38.2479224754177,43.2533296694289,0.0,1.0
2019-12-06,41.03,41.03,41.01,41.01,199,38.8924971292785,38.8924971292785,38.8735390512238,38.8735390512238,209.936892785765,0.0,1.0
2019-12-09,40.66,41.0,40.66,41.0,367,38.541772685266,38.8640600121964,38.541772685266,38.8640600121964,387.1700485044,0.0,1.0
2019-12-10,40.67,40.67,40.67,40.67,290,38.5512517242934,38.5512517242934,38.5512517242934,38.5512517242934,305.938185466692,0.0,1.0
2019-12-11,41.1,41.1,41.1,41.1,20,38.9588504024701,38.9588504024701,38.9588504024701,38.9588504024701,21.0991852045994,0.0,1.0
2019-12-12,41.57,41.59,41.57,41.59,344,39.4043652367562,39.423323314811,39.4043652367562,39.423323314811,362.905985519111,0.0,1.0
2019-12-13,42.24,42.37,42.18,42.23,3728,40.0394608515897,40.1626883589454,39.9825866174255,40.0299818125623,3932.88812213734,0.0,1.0
2019-12-16,43.08,45.26,42.65,44.8,12429,40.8357001298884,42.9021306378539,40.4281014517117,42.4660948425951,13112.0886453983,0.0,1.0
2019-12-17,42.78,43.05,42.75,43.05,5732,40.5513289590674,40.8072630128063,40.5228918419853,40.8072630128063,6047.0264796382,0.0,1.0
2019-12-18,42.39,42.83,42.39,42.72,3268,40.1816464370002,40.5987241542042,40.1816464370002,40.4944547249032,3447.60686243155,0.0,1.0
2019-12-19,42.4,42.43,42.33,42.43,754,40.1911254760275,40.2195625931096,40.124772202836,40.2195625931096,795.4392822134,0.0,1.0
2019-12-20,42.57,42.7,42.51,42.7,2254,40.3522691394927,40.4754966468485,40.2953949053286,40.4754966468485,2377.87817255836,0.0,1.0
2019-12-23,42.55,42.64,42.51,42.64,736,40.333311061438,40.4186224126843,40.2953949053286,40.4186224126843,776.45001552926,0.0,1.0
2019-12-24,42.56,42.56,42.56,42.56,199,40.3498188079042,40.3498188079042,40.3498188079042,40.3498188079042,209.900322980903,0.007415,1.0
2019-12-26,42.8,43.0,42.75,42.75,4465,40.5773553801292,40.7669691903167,40.5299519275823,40.5299519275823,4709.57257341574,0.0,1.0
2019-12-27,42.92,43.2,42.89,43.0,7785,40.6911236662417,40.9565830005042,40.6626815947136,40.7669691903167,8211.42720807201,0.0,1.0
2019-12-30,42.36,43.14,42.36,42.92,928,40.1602049977167,40.899698857448,40.1602049977167,40.6911236662417,978.831656915969,0.0,1.0
2019-12-31,42.82,42.82,42.27,42.31,6802,40.596316761148,40.596316761148,40.0748787831323,40.1128015451698,7174.58289907588,0.0,1.0
2020-01-02,43.45,43.89,43.23,43.5,2371,41.1936002632386,41.6107506456512,40.9850250720324,41.2410037157855,2500.87269240061,0.0,1.0
2020-01-03,42.7,42.75,42.7,42.75,1463,40.4825484750354,40.5299519275823,40.4825484750354,40.5299519275823,1543.13654533197,0.0,1.0
2020-01-06,42.76,42.77,42.47,42.47,1453,40.5394326180917,40.5489133086011,40.2644925933198,40.2644925933198,1532.5887904083,0.0,1.0
2020-01-07,42.6,42.75,42.6,42.71,582,40.3877415699417,40.5299519275823,40.3877415699417,40.4920291655448,613.879336557213,0.0,1.0
2020-01-08,42.87,42.87,42.26,42.26,711,40.6437202136948,40.6437202136948,40.0653980926229,40.0653980926229,749.945375072473,0.0,1.0
2020-01-09,43.06,43.06,42.83,42.83,754,40.823853333373,40.823853333373,40.6057974516573,40.6057974516573,795.300721244225,0.0,1.0
2020-01-10,42.72,42.72,42.72,42.72,115,40.5015098560542,40.5015098560542,40.5015098560542,40.5015098560542,121.29918162213,0.0,1.0
2020-01-13,43.12,43.12,42.61,42.61,476,40.8807374764292,40.8807374764292,40.3972222604511,40.3972222604511,502.073134366381,0.0,1.0
2020-01-14,43.34,43.34,42.93,42.93,702,41.0893126676355,41.0893126676355,40.7006043567511,40.7006043567511,740.452395641175,0.0,1.0
2020-01-15,43.23,43.27,43.23,43.27,518,40.9850250720324,41.0229478340699,40.9850250720324,41.0229478340699,546.373705045767,0.0,1.0
2020-01-16,43.39,43.39,43.29,43.29,403,41.1367161201824,41.1367161201824,41.0419092150886,41.0419092150886,425.074523423638,0.0,1.0
2020-01-17,43.65,43.77,43.65,43.77,214,41.3832140734262,41.4969823595387,41.3832140734262,41.4969823595387,225.721955366398,0.0,1.0
2020-01-21,43.23,43.5,43.2,43.5,2542,40.9850250720324,41.2410037157855,40.9565830005042,41.2410037157855,2681.23930159525,0.0,1.0
2020-01-22,43.42,43.6,43.42,43.54,1036,41.1651581917105,41.3358106208793,41.1651581917105,41.278926477823,1092.74741009154,0.0,1.0
2020-01-23,43.13,43.41,43.13,43.38,500,40.8902181669386,41.1556775012011,40.8902181669386,41.127235429673,527.387746183173,0.0,1.0
2020-01-24,42.86,43.74,42.86,43.74,1055,40.6342395231855,41.4685402880105,40.6342395231855,41.4685402880105,1112.78814444649,0.0,1.0
2020-01-27,41.09,41.3,41.09,41.11,1625,38.9561573030259,39.1552518037228,38.9561573030259,38.9751186840447,1714.01017509531,0.0,1.0
2020-01-28,41.73,41.73,41.64,41.64,370,39.562921495626,39.562921495626,39.4775952810416,39.4775952810416,390.266932175548,0.0,1.0
2020-01-29,41.83,41.83,41.83,41.83,20,39.6577284007197,39.6577284007197,39.6577284007197,39.6577284007197,21.095509847327,0.0,1.0
2020-01-30,41.5047,41.5047,40.78,41.37,2106,39.3493215384497,39.3493215384497,38.6622558972353,39.2216166372884,2221.35718692353,0.0,1.0
2020-01-31,40.14,40.38,39.92,40.3,7533,38.0554917046352,38.2830282768602,37.8469165134289,38.2071827527852,7945.62378399569,0.0,1.0
2020-02-03,40.37,40.47,40.17,40.26,23917,38.2735475863508,38.3683544914446,38.0839337761633,38.1692599907477,25227.0654509259,0.0,1.0
2020-02-04,41.6,41.6,41.6,41.6,36,39.4396725190041,39.4396725190041,39.4396725190041,39.4396725190041,37.9719177251885,0.0,1.0
2020-02-05,42.405,42.45,42.405,42.45,1339,40.2028681050088,40.245531212301,40.2028681050088,40.245531212301,1412.34438427854,0.0,1.0
2020-02-06,42.76,42.76,42.76,42.76,9,40.5394326180917,40.5394326180917,40.5394326180917,40.5394326180917,9.49297943129712,0.0,1.0
2020-02-07,41.97,42.18,41.97,42.18,583,39.790458067851,39.9895525685479,39.790458067851,39.9895525685479,614.93411204958,0.0,1.0
2020-02-10,42.12,42.12,41.95,41.95,1376,39.9326684254916,39.9326684254916,39.7714966868322,39.7714966868322,1451.37107749609,0.0,1.0
2020-02-11,42.59,42.59,42.54,42.54,669,40.3782608794323,40.3782608794323,40.3308574268854,40.3308574268854,705.644804393086,0.0,1.0
2020-02-12,43.03,43.03,42.85,42.85,983,40.7954112618448,40.7954112618448,40.6247588326761,40.6247588326761,1036.84430899612,0.0,1.0
2020-02-13,42.35,42.56,42.35,42.56,556,40.1507243072073,40.3498188079042,40.1507243072073,40.3498188079042,586.455173755689,0.0,1.0
2020-02-14,42.15,42.17,42.15,42.17,529,39.9611104970198,39.9800718780385,39.9611104970198,39.9800718780385,557.976235461797,0.0,1.0
2020-02-18,41.63,41.63,41.63,41.63,325,39.4681145905322,39.4681145905322,39.4681145905322,39.4681145905322,342.802035019063,0.0,1.0
2020-02-19,41.92,42.03,41.92,42.03,1064,39.7430546153041,39.8473422109073,39.7430546153041,39.8473422109073,1122.28112387779,0.0,1.0
2020-02-20,41.38,41.38,41.34,41.34,389,39.2310973277978,39.2310973277978,39.1931745657603,39.1931745657603,410.307666530509,0.0,1.0
2020-02-21,41.02,41.02,41.02,41.02,2,38.8897924694603,38.8897924694603,38.8897924694603,38.8897924694603,2.10955098473269,0.0,1.0
2020-02-24,38.14,38.33,37.67,37.67,2903,36.15935360276,36.3394867224381,35.7137611488193,35.7137611488193,3062.0132543395,0.0,1.0
2020-02-25,36.5,38.47,36.42,38.18,8480,34.6045203592223,36.4722163895694,34.5286748351473,36.1972763647975,8944.49617526663,0.0,1.0
2020-02-26,36.65,37.38,36.65,37.2,2057,34.746730716863,35.4388211240474,34.746730716863,35.2681686948787,2169.67318779757,0.0,1.0
2020-02-27,34.58,35.5,34.58,35.5,268,32.7842277814221,33.6564513082847,32.7842277814221,33.6564513082847,282.679831954181,0.0,1.0
2020-02-28,33.67,33.67,32.25,32.54,11934,31.9214849450689,31.9214849450689,30.5752268927375,30.8501669175094,12587.6907259,0.0,1.0
2020-03-02,34.82,34.82,34.23,34.23,2153,33.0117643536472,33.0117643536472,32.452403613594,32.452403613594,2270.93163506474,0.0,1.0
2020-03-03,34.29,35.61,34.29,35.61,1150,32.5092877566502,33.7607389038879,32.5092877566502,33.7607389038879,1212.9918162213,0.0,1.0
2020-03-04,36.42,36.42,35.51,35.51,221,34.5286748351473,34.5286748351473,33.6659319987941,33.6659319987941,233.105383812963,0.0,1.0
2020-03-05,34.44,34.44,34.44,34.44,272,32.6514981142909,32.6514981142909,32.6514981142909,32.6514981142909,286.898933923646,0.0,1.0
2020-03-06,33.48,33.53,33.0,33.1,2487,31.7413518253908,31.7887552779377,31.2862786809407,31.3810855860345,2623.2266495151,0.0,1.0
2020-03-09,28.71,28.71,28.71,28.71,1480,27.2190624524184,27.2190624524184,27.2190624524184,27.2190624524184,1561.0677287022,0.0,1.0
2020-03-10,30.21,31.59,28.67,30.69,2420,28.6411660288248,29.9495013191187,27.1811396903809,29.0962391732749,2552.55669152656,0.0,1.0
2020-03-11,27.33,28.43,27.33,28.43,1197,25.9107271621246,26.9536031181559,25.9107271621246,26.9536031181559,1262.56626436251,0.0,1.0
2020-03-12,21.43,23.7,20.7,23.42,10598,20.3171197615927,22.4692365072211,19.6250293544083,22.2037771729585,11178.5106680986,0.0,1.0
2020-03-13,23.62,23.62,21.88,23.39,3440,22.3933909831461,22.3933909831461,20.7437508345146,22.1753351014304,3628.42769374023,0.0,1.0
2020-03-16,18.8,19.88,18.8,18.99,2833,17.8236981576268,18.8476127326395,17.8236981576268,18.003831277305,2988.17896987387,0.0,1.0
2020-03-17,20.34,20.34,18.86,19.29,1754,19.2837244960707,19.2837244960707,17.8805823006831,18.2882519925863,1850.07621361058,0.0,1.0
2020-03-18,18.25,18.25,17.62,18.01,976,17.3022601796112,17.3022601796112,16.7049766775205,17.0747236073861,1029.46088054955,0.0,1.0
2020-03-19,18.98,19.66,18.22,18.34,8727,17.9943505867956,18.6390375414332,17.273818108083,17.3875863941955,9205.02572188111,0.0,1.0
2020-03-20,18.49,20.25,18.49,20.25,383,17.5297967518362,19.1983982814864,17.5297967518362,19.1983982814864,403.97901357631,0.0,1.0
2020-03-23,18.22,19.04,18.22,19.04,5078,17.273818108083,18.0512347298519,17.273818108083,18.0512347298519,5356.14995023632,0.0,1.0
2020-03-24,20.56,20.6,19.95,20.02,8663,19.492299687277,19.5302224493145,18.9139775662051,18.9803423997707,9137.52009036967,0.0,1.0
2020-03-25,22.5,22.5,21.54,21.74,1089,21.331553646096,21.331553646096,20.4214073571959,20.6110211673834,1148.65051118695,0.0,1.0
2020-03-26,24.4,24.4,23.65,23.65,934,23.1328848428774,23.1328848428774,22.4218330546742,22.4218330546742,985.160309870168,0.0,1.0
2020-03-27,23.02,23.57,22.66,22.68,2401,21.8245495525835,22.3459875305992,21.483244694246,21.5022060752647,2532.5159571716,0.0,1.0
2020-03-30,23.98,23.98,23.26,23.26,2929,22.7346958414836,22.7346958414836,22.0520861248085,22.0520861248085,3089.43741714103,0.0,1.0
2020-03-31,23.47,23.69,23.08,23.57,3255,22.2511806255054,22.4597558167117,21.8814336956398,22.3459875305992,3433.29422765246,0.0,1.0
2020-04-01,21.51,21.77,21.51,21.77,157,20.3929652856677,20.6394632389115,20.3929652856677,20.6394632389115,165.599752301517,0.0,1.0
2020-04-02,21.51,21.51,21.51,21.51,502,20.3929652856677,20.3929652856677,20.3929652856677,20.3929652856677,529.497297167907,0.0,1.0
2020-04-03,21.31,21.31,21.16,21.16,957,20.2033514754802,20.2033514754802,20.0611411178396,20.0611411178396,1009.42014619459,0.0,1.0
2020-04-06,23.69,23.69,23.69,23.69,625,22.4597558167117,22.4597558167117,22.4597558167117,22.4597558167117,659.234682728967,0.0,1.0
2020-04-07,23.81,25.0,23.81,25.0,2363,22.5735241028242,23.70172627344,22.5735241028242,23.70172627344,2492.43448846168,0.0,1.0
2020-04-08,24.21,24.22,24.21,24.22,163,22.9527517231993,22.9622324137086,22.9527517231993,22.9622324137086,171.928405255714,0.0,1.0
2020-04-09,25.28,25.39,25.28,25.39,751,23.9671856077025,24.0714732033056,23.9671856077025,24.0714732033056,792.136394767126,0.0,1.0
2020-04-13,24.83,24.99,24.65,24.99,3273,23.5405545347806,23.6922455829306,23.3699021056118,23.6922455829306,3452.28018651505,0.0,1.0
2020-04-14,25.71,25.71,25.61,25.61,148,24.3748552996056,24.3748552996056,24.2800483945119,24.2800483945119,156.10677287022,0.0,1.0
2020-04-15,24.11,24.42,24.11,24.42,459,22.8579448181055,23.1518462238961,22.8579448181055,23.1518462238961,484.141950996153,0.0,1.0
2020-04-16,24.14,24.14,23.88,23.89,406,22.8863868896336,22.8863868896336,22.6398889363898,22.6493696268992,428.238849900737,0.0,1.0
2020-04-17,25.39,25.39,25.15,25.15,331,24.0714732033056,24.0714732033056,23.8439366310806,23.8439366310806,349.130687973261,0.0,1.0
2020-04-20,24.63,24.67,24.63,24.67,24269,23.350940724593,23.3888634866305,23.350940724593,23.3888634866305,25598.3464242389,0.0,1.0
2020-04-21,23.67,23.68,23.67,23.68,203,22.440794435693,22.4502751262023,22.440794435693,22.4502751262023,214.119424950368,0.0,1.0
2020-04-22,24.46,24.46,24.31,24.31,325,23.1897689859337,23.1897689859337,23.047558628293,23.047558628293,342.802035019062,0.0,1.0
2020-04-23,24.29,24.74,24.29,24.74,852,23.0285972472743,23.4552283201962,23.0285972472743,23.4552283201962,898.668719496126,0.0,1.0
2020-04-24,24.8,24.8,24.53,24.53,286,23.5121124632524,23.5121124632524,23.2561338194993,23.2561338194993,301.665790816776,0.0,1.0
2020-04-27,25.48,25.55,25.2,25.32,1155,24.15679941789,24.2231642514556,23.8913400836275,24.00510836974,1218.26569368313,0.0,1.0
2020-04-28,25.48,25.48,25.48,25.48,208,24.15679941789,24.15679941789,24.15679941789,24.15679941789,219.3933024122,0.0,1.0
2020-04-29,27.21,27.21,27.02,27.02,330,25.796958876012,25.796958876012,25.6168257563339,25.6168257563339,348.075912480895,0.0,1.0
2020-04-30,27.21,27.21,27.21,27.21,525,25.796958876012,25.796958876012,25.796958876012,25.796958876012,553.757133492333,0.0,1.0
2020-05-01,24.88,25.44,24.88,25.44,178,23.5879579873274,24.1188766558525,23.5879579873274,24.1188766558525,187.75003764121,0.0,1.0
2020-05-04,24.86,24.86,24.53,24.6,426,23.5689966063087,23.5689966063087,23.2561338194993,23.3224986530649,449.334359748063,0.0,1.0
2020-05-05,24.86,24.86,24.86,24.86,3,23.5689966063087,23.5689966063087,23.5689966063087,23.5689966063087,3.16432647709904,0.0,1.0
2020-05-06,25.06,25.06,25.06,25.06,65,23.7586104164962,23.7586104164962,23.7586104164962,23.7586104164962,68.5604070038126,0.0,1.0
2020-05-07,24.75,24.75,24.75,24.75,123,23.4647090107056,23.4647090107056,23.4647090107056,23.4647090107056,129.73738556106,0.0,1.0
2020-05-08,25.43,25.43,25.43,25.43,39,24.1093959653431,24.1093959653431,24.1093959653431,24.1093959653431,41.1362442022875,0.0,1.0
2020-05-11,26.26,26.44,26.07,26.23,16476,24.8962932776213,25.0669457067901,24.7161601579432,24.8678512060932,17378.4810122279,0.0,1.0
2020-05-12,25.71,25.71,25.71,25.71,8,24.3748552996056,24.3748552996056,24.3748552996056,24.3748552996056,8.43820393893079,0.0,1.0
2020-05-13,25.21,25.21,25.21,25.21,8,23.9008207741369,23.9008207741369,23.9008207741369,23.9008207741369,8.43820393893076,0.0,1.0
2020-05-14,24.73,24.73,23.84,23.84,228,23.4457476296868,23.4457476296868,22.6019661743523,22.6019661743523,240.488812259527,0.0,1.0
2020-05-15,24.76,24.86,24.75,24.75,466,23.4741897012149,23.5689966063087,23.4647090107056,23.4647090107056,491.525379442718,0.0,1.0
2020-05-18,26.74,26.74,26.74,26.74,715,25.3513664220714,25.3513664220714,25.3513664220714,25.3513664220714,754.164477041937,0.0,1.0
2020-05-19,26.07,26.07,26.07,26.07,101,24.7161601579432,24.7161601579432,24.7161601579432,24.7161601579432,106.532324729001,0.0,1.0
2020-05-20,27.05,27.23,27.05,27.23,608,25.645267827862,25.8159202570308,25.645267827862,25.8159202570308,641.30349935874,0.0,1.0
2020-05-21,26.46,26.46,26.36,26.36,1125,25.0859070878088,25.0859070878088,24.9911001827151,24.9911001827151,1186.62242891214,0.0,1.0
2020-05-22,26.3,26.41,25.95,26.3,3284,24.9342160396588,25.038503635262,24.6023918718307,24.9342160396588,3463.88271693109,0.0,1.0
2020-05-26,27.81,27.81,27.81,27.81,41,26.3658003065746,26.3658003065746,26.3658003065746,26.3658003065746,43.2457951870202,0.0,1.0
2020-05-27,28.46,28.65,28.46,28.65,1554,26.982045189684,27.1621783093622,26.982045189684,27.1621783093622,1639.1211151373,0.0,1.0
2020-05-28,29.07,29.27,29.07,29.27,849,27.560367310756,27.7499811209435,27.560367310756,27.7499811209435,895.504393019027,0.0,1.0
2020-05-29,28.89,29.04,28.72,28.86,25290,27.3897148815872,27.5319252392278,27.2285431429278,27.3612728100591,26675.2722019449,0.0,1.0
2020-06-01,30.03,30.03,30.03,30.03,74,28.4705135996561,28.4705135996561,28.4705135996561,28.4705135996561,78.0533864351096,0.0,1.0
2020-06-02,30.63,30.63,30.47,30.47,300,29.0393550302186,29.0393550302186,28.8876639820686,28.8876639820686,316.432647709904,0.0,1.0
2020-06-03,31.94,32.25,31.3,31.3,11967,30.2813254869469,30.5752268927375,29.6745612943468,29.6745612943468,12622.4983171481,0.0,1.0
2020-06-04,31.81,31.85,31.81,31.85,1101,30.158076510325,30.1959992723625,30.158076510325,30.1959992723625,1161.30781709535,0.0,1.0
2020-06-05,32.92,33.13,32.91,33.1,2104,31.2104331568657,31.4095276575626,31.2009524663564,31.3810855860345,2219.2476359388,0.0,1.0
2020-06-08,33.89,33.89,33.22,33.22,1907,32.1300601362752,32.1300601362752,31.494853872147,31.494853872147,2011.45686394262,0.0,1.0
2020-06-09,32.93,33.26,32.82,33.02,18644,31.2199138473751,31.5327766341845,31.115626251772,31.3052400619595,19665.2342796782,0.0,1.0
2020-06-10,32.73,33.28,32.73,32.84,5971,31.0303000371876,31.5517380152033,31.0303000371876,31.1345876327907,6298.06446491945,0.0,1.0
2020-06-11,29.25,30.8,29.23,30.8,5186,27.7310197399247,29.200526768878,27.712058358906,29.200526768878,5470.06570341188,0.0,1.0
2020-06-12,30.02,30.02,29.43,29.82,13530,28.4610329091467,28.4610329091467,27.9016721690935,28.2714190989592,14271.1124117167,0.0,1.0
2020-06-15,30.43,30.76,29.29,29.32,8265,28.8497412200311,29.1626040068405,27.7689425019622,27.7973845734904,8717.71944440786,0.0,1.0
2020-06-16,31.11,31.87,31.11,31.87,871,29.4944281746687,30.2149606533813,29.4944281746687,30.2149606533813,918.709453851087,0.0,1.0
2020-06-17,31.46,31.92,31.34,31.34,9806,29.8262523424968,30.2623641059281,29.7124840563843,29.7124840563843,10343.1284781444,0.0,1.0
2020-06-18,31.13,31.39,31.11,31.11,3375,29.5133895556874,29.7598875089312,29.4944281746687,29.4944281746687,3559.86728673642,0.0,1.0
2020-06-19,30.9,30.9,30.9,30.9,920,29.2953336739718,29.2953336739718,29.2953336739718,29.2953336739718,970.393452977038,0.0,1.0
2020-06-22,31.5,31.71,30.93,30.93,1377,29.8641751045343,30.0632696052312,29.3237757454999,29.3237757454999,1452.42585298846,0.0,1.0
2020-06-23,31.88,32.35,31.88,32.24,2469,30.2244413438906,30.6700337978313,30.2244413438906,30.5657462022282,2604.24069065251,0.0,1.0
2020-06-24,30.1,30.74,30.1,30.3,6724,28.5368784332217,29.1436426258218,28.5368784332217,28.7264922434092,7092.31041067132,0.0,1.0
2020-06-25,31.14,31.27,31.14,31.27,236,29.5228702461968,29.6461192228187,29.5228702461968,29.6461192228187,248.927016198458,0.0,1.0
2020-06-26,30.1,30.51,30.1,30.51,2884,28.5368784332217,28.9255867441061,28.5368784332217,28.9255867441061,3041.97251998454,0.0,1.0
2020-06-29,30.6586,30.6586,30.192,30.192,1394,29.0664698050754,29.0664698050754,28.624100785908,28.624100785908,1470.35703635869,0.0,1.0
2020-06-30,30.71,30.74,30.53,30.74,3762,29.1152005542936,29.1436426258218,28.9445481251249,29.1436426258218,3968.0654022822,0.0,1.0
2020-07-01,30.77,30.77,30.77,30.77,948,29.1720846973499,29.1720846973499,29.1720846973499,29.1720846973499,999.927166763296,0.0,1.0
2020-07-02,31.43,31.89,31.43,31.44,2007,29.7978102709687,30.2339220344,29.7978102709687,29.8072909614781,2116.93441317926,0.0,1.0
2020-07-06,32.41,32.66,32.33,32.33,3369,30.7269179408876,30.963935203622,30.6510724168125,30.6510724168125,3553.53863378222,0.0,1.0
2020-07-07,31.57,32.03,31.57,32.03,955,29.9305399381,30.3666517015313,29.9305399381,30.3666517015313,1007.31059520986,0.0,1.0
2020-07-08,32.07,32.07,31.5,31.86,1498,30.4045744635688,30.4045744635688,29.8641751045343,30.2054799628719,1580.05368756479,0.0,1.0
2020-07-09,31.34,31.53,31.0,31.0,1503,29.7124840563843,29.8926171760625,29.3901405790655,29.3901405790655,1585.32756502662,0.0,1.0
2020-07-10,31.98,31.98,31.81,31.81,3882,30.3192482489844,30.3192482489844,30.158076510325,30.158076510325,4094.63846136616,0.0,1.0
2020-07-13,31.96,32.61,31.96,32.17,1627,30.3002868679656,30.9165317510751,30.3002868679656,30.4993813686625,1716.11972608005,0.0,1.0
2020-07-14,32.44,32.44,31.88,31.88,306,30.7553600124157,30.7553600124157,30.2244413438906,30.2244413438906,322.761300664102,0.0,1.0
2020-07-15,33.26,33.26,33.26,33.26,100,31.5327766341845,31.5327766341845,31.5327766341845,31.5327766341845,105.477549236635,0.0,1.0
2020-07-16,32.77,32.82,32.77,32.82,9182,31.0682227992251,31.115626251772,31.0682227992251,31.115626251772,9684.94857090779,0.0,1.0
2020-07-17,33.23,33.27,33.23,33.27,264,31.5043345626564,31.5422573246939,31.5043345626564,31.5422573246939,278.460729984715,0.0,1.0
2020-07-20,33.53,33.53,33.44,33.44,1748,31.7887552779377,31.7887552779377,31.7034290633533,31.7034290633533,1843.74756065637,0.0,1.0
2020-07-21,33.7,33.81,33.7,33.8,2076,31.9499270165971,32.0542146122002,31.9499270165971,32.0447339216908,2189.71392215253,0.0,1.0
2020-07-22,33.9011,34.0,33.9011,33.97,1065,32.1405837027406,32.2343477318783,32.1405837027406,32.2059056603502,1123.33589937016,0.0,1.0
2020-07-23,33.3019,33.6596,33.3019,33.6596,1312,31.5725007274188,31.9116250269392,31.5725007274188,31.9116250269392,1383.86544598465,0.0,1.0
2020-07-24,32.936,33.0,32.69,33.0,1793,31.2256022616807,31.2862786809407,30.9923772751501,31.2862786809407,1891.21245781286,0.0,1.0
2020-07-27,33.775,33.775,33.775,33.775,1562,32.0210321954174,32.0210321954174,32.0210321954174,32.0210321954174,1647.55931907623,0.0,1.0
2020-07-28,33.4179,33.4179,33.4179,33.4179,268,31.6824767373276,31.6824767373276,31.6824767373276,31.6824767373276,282.679831954181,0.0,1.0
2020-07-29,34.0461,34.29,33.7778,33.7778,1057,32.2780537151266,32.5092877566502,32.02368678876,32.02368678876,1114.89769543123,0.0,1.0
2020-07-30,33.0616,33.0616,32.13,32.26,1448,31.3446797344785,31.3446797344785,30.461458606625,30.5847075832469,1527.31491294647,0.0,1.0
2020-07-31,31.43,31.4858,31.43,31.4693,4710,29.7978102709687,29.850712524011,29.7978102709687,29.8350693846706,4967.99256904549,0.0,1.0
2020-08-03,32.8153,33.01,32.81,32.8139,10690,31.1111703272326,31.2957593714501,31.1061455612626,31.1098430305612,11275.5500133962,0.0,1.0
2020-08-04,33.2016,33.2016,33.2016,33.2016,215,31.4774094016098,31.4774094016098,31.4774094016098,31.4774094016098,226.776730858764,0.0,1.0
2020-08-05,33.5005,33.5005,33.5005,33.5005,474,31.760787240935,31.760787240935,31.760787240935,31.760787240935,499.963583381648,0.0,1.0
2020-08-06,33.4352,33.4352,33.2397,33.26,1732,31.6988783319088,31.6988783319088,31.5135308324505,31.5327766341845,1826.87115277851,0.0,1.0
2020-08-07,33.1386,33.17,33.1386,33.17,501,31.4176810514007,31.4474504196001,31.4176810514007,31.4474504196001,528.442521675539,0.0,1.0
2020-08-10,33.3917,33.3917,33.16,33.16,954,31.657637328193,31.657637328193,31.4379697290907,31.4379697290907,1006.25581971749,0.0,1.0
2020-08-11,33.7467,33.7467,33.7467,33.7467,512,31.9942018412758,31.9942018412758,31.9942018412758,31.9942018412758,540.04505209157,0.0,1.0
2020-08-12,35.2182,35.295,35.2182,35.295,445,33.3892854497305,33.4620971528425,33.3892854497305,33.4620971528425,469.375094103025,0.0,1.0
2020-08-13,34.9258,34.9258,34.9258,34.9258,69,33.1120700592364,33.1120700592364,33.1120700592364,33.1120700592364,72.7795089732778,0.0,1.0
2020-08-14,34.4226,34.4226,34.4226,34.4226,647,32.6350017128046,32.6350017128046,32.6350017128046,32.6350017128046,682.439743561026,0.0,1.0
2020-08-17,34.8945,34.8945,34.8945,34.8945,400,33.082395497942,33.082395497942,33.082395497942,33.082395497942,421.910196946539,0.0,1.0
2020-08-18,34.9993,34.9993,34.9993,34.9993,11321,33.1817531344803,33.1817531344803,33.1817531344803,33.1817531344803,11941.1133490794,0.0,1.0
2020-08-19,34.553,34.553,34.553,34.553,5,32.7586299170468,32.7586299170468,32.7586299170468,32.7586299170468,5.27387746183174,0.0,1.0
2020-08-20,34.3383,34.3383,34.02,34.06,19989,32.5550794918105,32.5550794918105,32.2533091128971,32.2912318749346,21083.9073169109,0.0,1.0
2020-08-21,33.9534,33.9534,33.9534,33.9534,25335,32.1901677141046,32.1901677141046,32.1901677141046,32.1901677141046,26722.7370991014,0.0,1.0
2020-08-24,34.84,34.92,34.61,34.92,12744,33.0307257346659,33.1065712587409,32.8126698529503,33.1065712587409,13442.0588747167,0.0,1.0
2020-08-25,35.0039,35.16,34.6101,35.16,2620,33.1861142521146,33.3341078309659,32.8127646598554,33.3341078309659,2763.51178999983,0.0,1.0
2020-08-26,35.3046,35.3046,34.94,34.94,3840,33.4711986157315,33.4711986157315,33.1255326397597,33.1255326397597,4050.33789068677,0.0,1.0
2020-08-27,34.712,34.9,34.712,34.9,329,32.9093728961459,33.0876098777222,32.9093728961459,33.0876098777222,347.021136988528,0.0,1.0
2020-08-28,35.0461,35.0461,34.9062,34.9062,268,33.2261227660642,33.2261227660642,33.093487905838,33.093487905838,282.679831954181,0.0,1.0
2020-08-31,34.77,35.1,34.708,34.98,4136,32.9643609011003,33.2772236879097,32.9055806199422,33.1634554017972,4362.55143642721,0.0,1.0
2020-09-01,34.5178,34.76,34.25,34.72,18772,32.7252578864538,32.9548802105909,32.4713649946127,32.9169574485534,19800.2455427011,0.0,1.0
2020-09-02,35.5346,35.5346,34.8908,35.05,2234,33.6892544974472,33.6892544974472,33.0788876424535,33.2298202353628,2356.36844994642,0.0,1.0
2020-09-03,33.9563,35.41,33.76,35.34,23387,32.1929171143524,33.5711250937003,32.0068111596533,33.5047602601347,24668.0344399717,0.0,1.0
2020-09-04,34.1387,34.32,32.74,34.06,42221,32.3658449092434,32.5377298281784,31.039780727697,32.2912318749346,44533.6760631995,0.0,1.0
2020-09-08,33.3536,33.6,33.3,33.45,21432,31.6215158973523,31.8551201115033,31.570699396222,31.7129097538627,22605.9483523955,0.0,1.0
2020-09-09,34.5316,34.69,34.06,34.28,42976,32.7383412393568,32.8885153770253,32.2912318749346,32.4998070661409,45330.0315599361,0.0,1.0
2020-09-10,33.7336,34.87,33.705,34.68,15586,31.9817821367086,33.059167806194,31.9546673618517,32.8790346865159,16439.7308240219,0.0,1.0
2020-09-11,34.408,34.408,34.31,34.33,9500,32.6211599046609,32.6211599046609,32.528249137669,32.5472105186877,10020.3671774803,0.0,1.0
2020-09-14,34.7924,34.8355,34.65,34.8293,3950,32.9855976478413,33.0264594239367,32.8505926149878,33.0205813958209,4166.36319484707,0.0,1.0
2020-09-15,35.0589,35.0589,35.02,35.02,1048,33.2382580499162,33.2382580499162,33.2013781638347,33.2013781638347,1105.40471599993,0.0,1.0
2020-09-16,35.0628,35.36,35.0628,35.36,2274,33.2419555192148,33.5237216411535,33.2419555192148,33.5237216411535,2398.55946964107,0.0,1.0
2020-09-17,35.1357,35.15,35.1357,35.15,5440,33.3110697530282,33.3246271404566,33.3110697530282,33.3246271404566,5737.97867847292,0.0,1.0
2020-09-18,34.595,34.81,34.54,34.81,1869,32.7984488171862,33.0022836631378,32.7463050193846,33.0022836631378,1971.3753952327,0.0,1.0
2020-09-21,32.8472,32.8472,32.421,32.421,1680,31.1414137299575,31.1414137299575,30.7373467004479,30.7373467004479,1772.02282717546,0.0,1.0
2020-09-22,32.8368,32.8368,32.8368,32.8368,700,31.1315538118277,31.1315538118277,31.1315538118277,31.1315538118277,738.342844656443,0.0,1.0
2020-09-23,32.2922,33.11,32.2922,33.11,527,30.6152354066871,31.3905662765439,30.6152354066871,31.3905662765439,555.866684477065,0.0,1.0
2020-09-24,32.268,32.268,31.8701,31.8701,449,30.5922921356544,30.5922921356544,30.2150554602863,30.2150554602863,473.59419607249,0.0,1.0
2020-09-25,32.38,32.38,32.38,32.38,364,30.6984758693594,30.6984758693594,30.6984758693594,30.6984758693594,383.938279221351,0.0,1.0
2020-09-28,33.3599,33.3599,33.24,33.25,5426,31.6274887323732,31.6274887323732,31.5138152531658,31.5232959436751,5723.21182157979,0.0,1.0
2020-09-29,33.3092,33.4088,33.3092,33.4088,1524,31.5794216314906,31.673849308964,31.5794216314906,31.673849308964,1607.47785036631,0.0,1.0
2020-09-30,33.03,33.4,32.94,33.26,27192,31.3147207524689,31.6655063013158,31.2293945378845,31.5327766341845,28681.4551884257,0.0,1.0
2020-10-01,33.318,33.318,33.0394,33.26,1761,31.5877646391389,31.5877646391389,31.3236326015477,31.5327766341845,1857.45964205714,0.0,1.0
2020-10-02,33.231,33.39,33.03,33.11,4948,31.5052826317073,31.6560256108064,31.3147207524689,31.3905662765439,5219.02913622869,0.0,1.0
2020-10-05,34.2008,34.25,33.72,33.72,3320,32.4247199973066,32.4713649946127,31.9688883976158,31.9688883976158,3501.85463465627,0.0,1.0
2020-10-06,33.5574,34.29,33.42,34.15,11849,31.8147323699334,32.5092877566502,31.6844676823345,32.376558089519,12498.0348090488,0.0,1.0
2020-10-07,34.12,34.15,33.9,33.9,1589,32.3481160179908,32.376558089519,32.1395408267846,32.1395408267846,1676.03825737013,0.0,1.0
2020-10-08,34.535,34.535,34.51,34.51,530,32.7415646741299,32.7415646741299,32.7178629478565,32.7178629478565,559.031010954165,0.0,1.0
2020-10-09,35.0766,35.19,35.0766,35.19,443,33.2550388721178,33.3625499024941,33.2550388721178,33.3625499024941,467.265543118291,0.0,1.0
2020-10-12,35.4945,35.4945,35.17,35.17,539,33.6512369285046,33.6512369285046,33.3435885214753,33.3435885214753,568.52399038546,0.0,1.0
2020-10-13,34.78,34.8113,34.77,34.77,2156,32.9738415916097,33.003516152904,32.9643609011003,32.9643609011003,2274.09596154184,0.0,1.0
2020-10-14,34.7092,34.7306,34.67,34.67,2908,32.9067183028033,32.9270069804933,32.8695539960065,32.8695539960065,3067.28713180133,0.0,1.0
2020-10-15,33.7706,33.7706,33.31,33.32,14002,32.0168606915933,32.0168606915933,31.5801800867314,31.5896607772408,14768.9664441136,0.0,1.0
2020-10-16,34.125,34.125,34.08,34.08,1048,32.3528563632455,32.3528563632455,32.3101932559533,32.3101932559533,1105.40471599993,0.0,1.0
2020-10-19,33.7797,33.7797,33.7797,33.7797,38,32.0254881199568,32.0254881199568,32.0254881199568,32.0254881199568,40.0814687099212,0.0,1.0
2020-10-20,34.1994,34.5699,34.1994,34.5699,834,32.4233927006353,32.7746522840077,32.4233927006353,32.7746522840077,879.682760633533,0.0,1.0
2020-10-21,33.8834,34.31,33.8834,34.31,1297,32.123802880539,32.528249137669,32.123802880539,32.528249137669,1368.04381359915,0.0,1.0
2020-10-22,33.8674,33.8674,33.8674,33.8674,64,32.108633775724,32.108633775724,32.108633775724,32.108633775724,67.5056315114462,0.0,1.0
2020-10-23,34.2934,34.2934,34.2934,34.2934,586,32.5125111914234,32.5125111914234,32.5125111914234,32.5125111914234,618.09843852668,0.0,1.0
2020-10-26,33.14,33.4014,33.07,33.4014,8452,31.419008348072,31.6668335979871,31.3526435145064,31.6668335979871,8914.96246148036,0.0,1.0
2020-10-27,32.5687,32.6536,32.5687,32.6536,1354,30.8773764992714,30.957867561696,30.8773764992714,30.957867561696,1428.16601666403,0.0,1.0
2020-10-28,30.6332,30.6332,30.63,30.63,1263,29.0423888511816,29.0423888511816,29.0393550302186,29.0393550302186,1332.1814468587,0.0,1.0
2020-10-29,30.9658,30.991,30.31,30.58,7094,29.3577166175235,29.3816079576071,28.7359729339186,28.9919515776717,7482.57734284686,0.0,1.0
2020-10-30,30.43,30.561,30.24,30.27,14458,28.8497412200311,28.9739382657039,28.669608100353,28.6980501718811,15249.9440686326,0.0,1.0
2020-11-02,31.364,31.364,31.13,31.16,13441,29.7352377136068,29.7352377136068,29.5133895556874,29.5418316272156,14177.2373928961,0.0,1.0
2020-11-03,33.094,33.1799,32.93,32.97,1801,31.3753971717289,31.4568363032044,31.2199138473751,31.2578366094126,1899.65066175179,0.0,1.0
2020-11-04,33.7597,33.7597,33.7597,33.7597,7414,32.006526738938,32.006526738938,32.006526738938,32.006526738938,7820.1055004041,0.0,1.0
2020-11-05,35.3237,35.54,35.215,35.54,1108,33.4893067346044,33.6943740703222,33.3862516287675,33.6943740703222,1168.69124554191,0.0,1.0
2020-11-06,35.47,35.74,35.47,35.74,2208,33.6280092367566,33.8839878805098,33.6280092367566,33.8839878805098,2328.94428714489,0.0,1.0
2020-11-09,37.7282,38.525,37.7282,38.08,22014,35.7689387675839,36.524360187371,35.7689387675839,36.1024694597037,23219.8276889527,0.0,1.0
2020-11-10,38.41,38.819,38.41,38.5012,11827,36.4153322465131,36.8030924883466,36.4153322465131,36.5017961439587,12474.8297482168,0.0,1.0
2020-11-11,38.98,39.12,38.762,39.12,2584,36.9557316055476,37.0884612726788,36.7490525524432,37.0884612726788,2725.53987227464,0.0,1.0
2020-11-12,37.7156,38.4598,37.6829,38.285,4587,35.7569930975421,36.4625460852498,35.7259912395764,36.2968236151459,4838.25518348443,0.0,1.0
2020-11-13,38.8383,38.8383,38.38,38.41,4028,36.8213902210297,36.8213902210297,36.386890174985,36.4153322465131,4248.63568325165,0.0,1.0
2020-11-16,39.6021,39.6021,39.6,39.6,4569,37.5455253621359,37.5455253621359,37.5435344171289,37.5435344171289,4819.26922462183,0.0,1.0
2020-11-17,39.7607,39.7607,39.3057,39.33,15849,37.6958891136146,37.6958891136146,37.264517695438,37.2875557733757,16717.1367785142,0.0,1.0
2020-11-18,39.51,40.07,39.49,40.07,25978,37.4582082025445,37.9891268710696,37.4392468215257,37.9891268710696,27400.957740693,0.0,1.0
2020-11-19,39.7002,39.74,39.16,39.25,24820,37.6385309360328,37.6762640842602,37.1263840347163,37.2117102493007,26179.5277205327,0.0,1.0
2020-11-20,39.9608,40.24,39.9608,40.24,483,37.8855977307072,38.1502986097289,37.8855977307072,38.1502986097289,509.456562812945,0.0,1.0
2020-11-23,39.8563,40.22,39.67,39.67,11100,37.7865245148842,38.1313372287102,37.6098992506945,37.6098992506945,11708.0079652664,0.0,1.0
2020-11-24,41.1121,41.139,40.9913,40.9913,1828,38.9771096290516,39.0026126865219,38.8625828876984,38.8625828876984,1928.12960004568,0.0,1.0
2020-11-25,41.0308,41.0308,40.955,40.955,714,38.9000316152104,38.9000316152104,38.8281679811493,38.8281679811493,753.109701549571,0.0,1.0
2020-11-27,41.4978,41.4978,41.3901,41.3901,536,39.3427798619983,39.3427798619983,39.2406728252123,39.2406728252123,565.359663908361,0.0,1.0
2020-11-30,40.67,40.9699,39.87,40.9699,41741,38.5579683016321,38.8422942100083,37.799513060882,38.8422942100083,44027.3838268637,0.0,1.0
2020-12-01,41.94,41.97,41.21,41.39,39059,39.7620159963229,39.790458067851,39.0699255891384,39.2405780183072,41198.4759563371,0.0,1.0
2020-12-02,41.7206,41.9,41.52,41.52,12297,39.5540096465472,39.7240932342854,39.3638269949291,39.3638269949291,12970.5742296289,0.0,1.0
2020-12-03,41.86,42.26,41.7779,41.9373,2072,39.6861704722479,40.0653980926229,39.6083340031659,39.7594562098853,2185.49482018307,0.0,1.0
2020-12-04,42.26,42.71,42.26,42.45,6699,40.0653980926229,40.4920291655448,40.0653980926229,40.245531212301,7065.94102336215,0.0,1.0
2020-12-07,41.9187,42.16,41.5,41.81,18292,39.7418221255379,39.9705911875291,39.3448656139103,39.638767019701,19293.9533063652,0.0,1.0
2020-12-08,42.13,42.21,41.85,41.85,8791,39.942149116001,40.017994640076,39.6766897817385,39.6766897817385,9272.53135339256,0.0,1.0
2020-12-09,42.2206,42.2206,42.2206,42.2206,406,40.028044172016,40.028044172016,40.028044172016,40.028044172016,428.238849900736,0.0,1.0
2020-12-10,42.3673,42.3673,42.28,42.28,1183,40.1671259017885,40.1671259017885,40.0843594736416,40.0843594736416,1247.79940746939,0.0,1.0
2020-12-11,41.95,41.95,41.538,41.761,3301,39.7714966868322,39.7714966868322,39.3808922378459,39.592311636205,3481.81390030131,0.0,1.0
2020-12-14,42.1386,42.44,42.1386,42.2801,4245,39.9503025098391,40.2360505217917,39.9503025098391,40.0844542805467,4477.52196509514,0.0,1.0
2020-12-15,43.0644,43.095,42.3299,42.72,5468,40.8280248371971,40.8570357501558,40.1316681192834,40.5015098560542,5767.51239225918,0.0,1.0
2020-12-16,43.4485,43.4485,43.1148,43.36,2413,41.1921781596622,41.1921781596622,40.8758075173644,41.1082740486543,2545.17326308,0.0,1.0
2020-12-17,43.985,44.3,43.985,44.16,1387,41.7008172054903,41.9994589565356,41.7008172054903,41.8667292894043,1462.97360791212,0.0,1.0
2020-12-18,43.5982,44.29,43.57,44.29,1526,41.3341040965876,41.9899782660262,41.3073685493512,41.9899782660262,1609.58740135104,0.0,1.0
2020-12-21,42.4544,42.4544,41.2,41.2,2644,40.2497027161252,40.2497027161252,39.060444898629,39.060444898629,2788.82640181662,0.0,1.0
2020-12-22,42.2219,42.55,41.98,42.55,2565,40.0292766617822,40.3403381173948,39.7999387583604,40.3403381173948,2705.49913791968,0.0,1.0
2020-12-23,43.136,43.136,42.9969,42.9969,1090,40.8959065812442,40.8959065812442,40.7640301762588,40.7640301762588,1149.70528667932,0.0,1.0
2020-12-24,43.04,43.329,42.8,43.31,18994,40.8048919523542,41.0788839080752,40.5773553801292,41.0608705961074,20034.4057020064,0.0,1.0
2020-12-28,43.665,44.01,43.6262,43.7101,16260,41.3974351091902,41.7245189317637,41.3606500300138,41.4401930233875,17150.6495058768,0.0,1.0
2020-12-29,44.2605,45.21,44.2605,45.21,2623,41.9620102290236,42.8622017928888,41.9620102290236,42.8622017928888,2766.67611647693,0.0,1.0
2020-12-30,44.3928,44.98,44.3928,44.92,1593,42.0874397644626,42.6441459111732,42.0874397644626,42.5872617681169,1680.25735933959,0.0,1.0
2020-12-31,43.8,44.8,43.6301,44.8,4869,41.5254244310668,42.4734934820044,41.3643474993125,42.4734934820044,5135.70187233174,0.0,1.0
2021-01-04,44.136,45.31,44.0901,45.2034,36899,41.8439756321818,42.9570086979826,41.8004592627438,42.8559445371526,38920.1608928259,0.0,1.0
2021-01-05,45.0574,45.0574,44.45,44.6601,6559,42.7175264557157,42.7175264557157,42.1416693141762,42.3408586217782,6918.27245443087,0.0,1.0
2021-01-06,46.1096,46.405,45.425,45.425,3838,43.7150847111123,43.9951443087592,43.0660366388404,43.0660366388404,4048.22833970204,0.0,1.0
2021-01-07,46.2501,46.49,45.9912,46.46,6179,43.848288412769,44.0757301780889,43.6028333354813,44.0472881065608,6517.45776733166,0.0,1.0
2021-01-08,47.0053,47.11,46.531,46.73,8688,44.5642701600371,44.6635329896702,44.1146010091774,44.303266750314,9163.88947767881,0.0,1.0
2021-01-11,45.85,45.89,45.32,45.32,19066,43.4689659854889,43.5068887475264,42.966489388492,42.966489388492,20110.3495374568,0.0,1.0
2021-01-12,46.2376,46.2376,45.685,45.88,4599,43.8364375496323,43.8364375496323,43.3125345920842,43.497408057017,4850.91248939283,0.0,1.0
2021-01-13,46.0733,46.255,46.03,46.11,2451,43.6806698045632,43.8529339511186,43.6396184146576,43.7154639387326,2585.25473178992,0.0,1.0
2021-01-14,46.7228,47.01,46.5149,46.5149,14575,44.2964406531472,44.5687260845765,44.0993370974573,44.0993370974573,15373.3528012395,0.0,1.0
2021-01-15,45.3217,45.6401,45.0668,45.64,3079,42.9681011058785,43.2699662916971,42.7264383047945,43.269871484792,3247.65374099598,0.0,1.0
2021-01-19,45.96,45.96,45.84,45.84,3378,43.573253581092,43.573253581092,43.4594852949795,43.4594852949795,3563.03161321352,0.0,1.0
2021-01-20,46.73,46.84,46.48,46.48,14953,44.303266750314,44.4075543459171,44.0662494875796,44.0662494875796,15772.057937354,0.0,1.0
2021-01-21,46.845,47.78,46.73,47.78,3892,44.4122946911718,45.2987392537984,44.303266750314,45.2987392537984,4105.18621628982,0.0,1.0
2021-01-22,46.49,46.49,46.2457,46.2457,492,44.0757301780889,44.0757301780889,43.8441169089449,43.8441169089449,518.949542244243,0.0,1.0
2021-01-25,46.2028,46.2028,45.31,46.05,34250,43.8034447466597,43.8034447466597,42.9570086979826,43.6585797956764,36126.0606135473,0.0,1.0
2021-01-26,46.2743,46.35,46.25,46.2862,1217,43.8712316838017,43.9430005109577,43.8481936058639,43.8825137055079,1283.66177420984,0.0,1.0
2021-01-27,44.1542,45.63,43.94,43.951,15259,41.8612304889089,43.2603907942826,41.6581540981981,41.6685828577584,16094.8192380181,0.0,1.0
2021-01-28,44.8259,45.2215,44.46,44.46,7469,42.4980484704237,42.8731045869746,42.1511500046856,42.1511500046856,7878.11815248424,0.0,1.0
2021-01-29,43.2,43.62,42.5,43.62,44807,40.9565830005042,41.354772001898,40.2929346648479,41.354772001898,47261.3254864589,0.0,1.0
2021-02-01,43.39,44.1162,43.39,43.91,24846,41.1367161201824,41.8252038649733,41.1367161201824,41.6297120266699,26206.9518833342,0.0,1.0
2021-02-02,44.8549,44.8549,44.24,44.24,17655,42.5255424729009,42.5255424729009,41.9425748134793,41.9425748134793,18622.0613177278,0.0,1.0
2021-02-03,45.1017,45.11,44.6,45.11,3912,42.7595259146723,42.767394887795,42.2838796718169,42.767394887795,4126.28172613714,0.0,1.0
2021-02-04,45.39,45.39,44.9,44.9,44105,43.0328542220576,43.0328542220576,42.5683003870982,42.5683003870982,46520.8730908177,0.0,1.0
2021-02-05,45.7701,45.7701,45.4299,45.63,4748,43.393215268319,43.393215268319,43.07068217719,43.2603907942826,5008.07403775541,0.0,1.0
2021-02-08,46.24,46.6771,46.24,46.535,2270,43.8387129153545,44.2531138975194,43.8387129153545,44.1183932853811,2394.34036767161,0.0,1.0
2021-02-09,46.7065,46.7065,46.5201,46.5949,880,44.2809871276169,44.2809871276169,44.1042670565222,44.1751826215323,928.202433282385,0.0,1.0
2021-02-10,46.3596,47.05,46.3596,47.05,5451,43.9521019738467,44.606648846614,43.9521019738467,44.606648846614,5749.58120888895,0.0,1.0
2021-02-11,47.0218,47.0399,46.8776,46.8776,1860,44.5799132993776,44.5970733491995,44.4432017422324,44.4432017422324,1961.8824158014,0.0,1.0
2021-02-12,47.53,47.61,47.2664,47.3084,6197,45.061721991064,45.137567515139,44.8118109892369,44.8516298893763,6536.44372619426,0.0,1.0
2021-02-16,48.3393,48.5,48.1201,48.24,5588,45.8289942739878,45.9813489704735,45.6211775380223,45.7348510172297,5894.08545134315,0.0,1.0
2021-02-17,47.78,48.01,47.2999,47.92,5137,45.2987392537984,45.5167951355141,44.8435713024433,45.4314689209297,5418.38170428593,0.0,1.0
2021-02-18,47.284,47.4,46.99,47.4,1872,44.8284970045334,44.9384730144422,44.5497647035577,44.9384730144422,1974.5397217098,0.0,1.0
2021-02-19,47.513,47.5757,47.505,47.53,1380,45.0456048171981,45.1050487466919,45.0380202647906,45.061721991064,1455.59017946556,0.0,1.0
2021-02-22,47.3769,47.5501,47.24,47.438,1393,44.9165726193655,45.0807781789879,44.7867819662921,44.9744996383778,1469.30226086632,0.0,1.0
2021-02-23,47.545,47.695,46.5,46.53,5606,45.0759430268281,45.2181533844687,44.0852108685983,44.1136529401264,5913.07141020574,0.0,1.0
2021-02-24,47.83,47.9,47.0701,47.0701,3635,45.3461427063453,45.4125075399109,44.6257050345378,44.6257050345378,3834.10891475167,0.0,1.0
2021-02-25,46.2714,46.815,46.269,46.815,5093,43.868482283554,44.3838526196437,43.8662069178317,44.3838526196437,5371.9715826218,0.0,1.0
2021-02-26,45.1291,45.405,45.0,45.38,19617,42.785503006668,43.0470752578216,42.6631072921919,43.0233735315482,20691.5308337506,0.0,1.0
2021-03-01,46.73,46.82,45.996,45.996,46743,44.303266750314,44.3885929648983,43.6073840669258,43.6073840669258,49303.3708396801,0.0,1.0
2021-03-02,46.3505,46.6,46.34,46.34,30648,43.9434745454831,44.1800177736921,43.9335198204483,43.9335198204483,32326.7592900438,0.0,1.0
2021-03-03,45.7888,46.2354,45.7888,45.8,1043,43.4109441595715,43.8343517977202,43.4109441595715,43.421562532942,1100.1308385381,0.0,1.0
2021-03-04,44.7573,45.7063,44.7573,45.6168,2523,42.4330109335294,43.3327284628691,42.4330109335294,43.2478762828102,2661.19856724029,0.0,1.0
2021-03-05,45.52,45.54,45.325,45.335,2940,43.1561031986795,43.1750645796982,42.9712297337466,42.980710424256,3101.03994755706,0.0,1.0
2021-03-08,45.185,45.65,45.1001,45.51,7716,42.8385000666154,43.2793521753014,42.7580090041908,43.1466225081701,8138.64769909872,0.0,1.0
2021-03-09,46.3077,46.4299,46.11,46.11,1739,43.902897190103,44.0187512281276,43.7154639387326,43.7154639387326,1834.25458122508,0.0,1.0
2021-03-10,46.7338,46.7338,46.455,46.455,704,44.3068694127075,44.3068694127075,44.0425477613061,44.0425477613061,742.561946625908,0.0,1.0
2021-03-11,47.1956,47.1956,46.851,46.851,2023,44.7446877004305,44.7446877004305,44.4179831054774,44.4179831054774,2133.81082105712,0.0,1.0
2021-03-12,47.352,47.352,46.9099,46.9099,2130,44.8929656999971,44.8929656999971,44.4738243725776,44.4738243725776,2246.67179874032,0.0,1.0
2021-03-15,47.4936,47.4936,46.9617,47.2,5823,45.0272122776099,45.0272122776099,44.5229343494162,44.7488592042546,6141.95769204924,0.0,1.0
2021-03-16,47.31,47.63,47.31,47.46,14145,44.8531467998578,45.1565288961578,44.8531467998578,44.9953571574984,14919.799339522,0.0,1.0
2021-03-17,48.5599,48.5599,47.16,47.16,7757,46.0381383066247,46.0381383066247,44.7109364422171,44.7109364422171,8181.89349428574,0.0,1.0
2021-03-18,47.5596,48.05,47.3445,48.05,5895,45.0897848349718,45.5547178975516,44.8858551821151,45.5547178975516,6217.90152749961,0.0,1.0
2021-03-19,47.87,47.87,46.7987,47.1101,2523,45.3840654683828,45.3840654683828,44.3683990941134,44.6636277965753,2661.19856724029,0.0,1.0
2021-03-22,47.96,47.96,47.3,47.3,4386,45.4693916829672,45.4693916829672,44.8436661093484,44.8436661093484,4626.2453095188,0.0,1.0
2021-03-23,46.64,47.08,46.53,47.08,5647,44.2179405357296,44.6350909181421,44.1136529401264,44.6350909181421,5956.31720539276,0.0,1.0
2021-03-24,46.18,46.525,46.0903,46.1,7305,43.7818287722983,44.1089125948718,43.6967869784292,43.7059832482233,7705.13497173616,0.0,1.0
2021-03-25,46.6404,46.6404,45.68,45.68,4775,44.21831976335,44.21831976335,43.3077942468295,43.3077942468295,5036.5529760493,0.0,1.0
2021-03-26,47.7374,47.7374,47.005,47.0057,2975,45.2583515122285,45.2583515122285,44.5639857393218,44.5646493876575,3137.95708978988,0.0,1.0
2021-03-29,47.4149,47.415,47.4149,47.415,203,44.9525992433011,44.9526940502062,44.9525992433011,44.9526940502062,214.119424950368,0.0,1.0
2021-03-30,47.2224,47.2224,46.73,46.73,1631,44.7700959509956,44.7700959509956,44.303266750314,44.303266750314,1720.33882804951,0.0,1.0
2021-03-31,46.7304,47.16,46.72,47.095,6746,44.3036459779343,44.7109364422171,44.2937860598046,44.6493119539062,7115.51547150338,0.0,1.0
2021-04-01,48.1,48.1,47.4799,47.65,5383,45.6021213500985,45.6021213500985,45.0142237316121,45.1754902771766,5677.85647540804,0.0,1.0
2021-04-05,49.3692,49.4,48.7666,49.18,20486,46.8054105895485,46.8346111163173,46.2341041794535,46.6260359251111,21608.130736617,0.0,1.0
2021-04-06,48.2959,48.3517,48.18,48.3517,959,45.7878480771771,45.8407503302195,45.6779668741735,45.8407503302195,1011.52969717933,0.0,1.0
2021-04-07,48.5315,48.7,48.4,48.7,564,46.011213145578,46.170962780661,45.8865420653797,46.170962780661,594.89337769462,0.0,1.0
2021-04-08,49.0275,49.2733,48.8149,48.8149,4329,46.4814553948431,46.7144907675636,46.2798959146138,46.2798959146138,4566.12310645391,0.0,1.0
2021-04-09,49.3477,49.36,49.0016,49.011,2628,46.7850271049533,46.7966883542798,46.4569004064238,46.4658122555026,2771.94999393876,0.0,1.0
2021-04-12,48.828,48.955,48.828,48.955,918,46.292315619181,46.4127203886501,46.292315619181,46.4127203886501,968.283901992307,0.0,1.0
2021-04-13,49.3894,49.3894,49.1145,49.15,1832,46.8245615843774,46.8245615843774,46.5639374022747,46.5975938535829,1932.34870201515,0.0,1.0
2021-04-14,49.5,49.82,49.5,49.818,2614,46.9294180214111,47.2328001177111,46.9294180214111,47.2309039796093,2757.18313704563,0.0,1.0
2021-04-15,50.2374,50.2719,50.21,50.21,4922,47.6285241395725,47.6612325218298,47.6025470475768,47.6025470475768,5191.60497342716,0.0,1.0
2021-04-16,51.26,51.26,50.53,50.785,13136,48.5980195510613,48.5980195510613,47.9059291438768,48.1476867518659,13855.5308677243,0.0,1.0
2021-04-19,50.8146,50.8481,50.8146,50.8481,749,48.1757495957737,48.2075099089801,48.1757495957737,48.2075099089801,790.026843782393,0.0,1.0
2021-04-20,49.1595,49.51,48.83,49.51,10126,46.6066005095669,46.9388987119205,46.2942117572829,46.9388987119205,10680.6566357016,0.0,1.0
2021-04-21,50.03,50.04,49.805,49.805,1406,47.431894618408,47.4413753089174,47.2185790819471,47.2185790819471,1483.01434226708,0.0,1.0
2021-04-22,49.7973,50.07,49.73,50.07,6356,47.2112789502549,47.4698173804455,47.1474739031268,47.4698173804455,6704.15302948049,0.0,1.0
2021-04-23,50.7449,50.772,50.1501,50.1501,797,48.1096691829233,48.1353618542037,47.5457577114256,47.5457577114256,840.656067415979,0.0,1.0
2021-04-26,50.7841,50.7841,50.6801,50.6801,780,48.1468334897201,48.1468334897201,48.0482343084226,48.0482343084226,822.72488404575,0.0,1.0
2021-04-27,50.5028,50.6,50.27,50.27,604,47.8801416656913,47.9722939774425,47.6594311906331,47.6594311906331,637.084397389274,0.0,1.0
2021-04-28,50.6866,50.69,50.28,50.28,1828,48.0543967572537,48.0576201920268,47.6689118811424,47.6689118811424,1928.12960004568,0.0,1.0
2021-04-29,50.7033,50.81,50.611,50.81,1613,48.0702295104043,48.1713884781394,47.9827227370028,48.1713884781394,1701.35286918692,0.0,1.0
2021-04-30,49.35,50.24,49.2301,50.24,12461,46.7872076637705,47.6309891191049,46.6735341845631,47.6309891191049,13143.557410377,0.0,1.0
2021-05-03,50.69,50.69,50.15,50.15,4320,48.0576201920268,48.0576201920268,47.5456629045205,47.5456629045205,4556.63012702262,0.0,1.0
2021-05-04,49.1091,49.1091,48.659,48.961,17898,46.5588178293996,46.5588178293996,46.1320919495726,46.4184088029557,18878.3717623729,0.0,1.0
2021-05-05,50.44,50.44,50.02,50.02,2400,47.8206029292924,47.8206029292924,47.4224139278987,47.4224139278987,2531.46118167923,0.0,1.0
2021-05-06,51.151,51.151,50.462,50.462,1673,48.4946800245091,48.4946800245091,47.8414604484131,47.8414604484131,1764.6393987289,0.0,1.0
2021-05-07,52.37,52.37,52.1057,52.1057,665,49.650376197602,49.650376197602,49.3998015474392,49.3998015474392,701.425702423621,0.0,1.0
2021-05-10,51.9797,53.04,51.9797,52.81,8657,49.2803448470211,50.2855824617302,49.2803448470211,50.0675265800146,9131.19143741546,0.0,1.0
2021-05-11,50.4697,50.4697,49.931,49.931,1627,47.8487605801053,47.8487605801053,47.3380357823652,47.3380357823652,1716.11972608005,0.0,1.0
2021-05-12,48.8158,49.33,48.8158,49.25,2781,46.2807491767596,46.7682462827517,46.2807491767596,46.6924007586767,2933.33064427081,0.0,1.0
2021-05-13,49.6311,49.6311,49.35,49.35,793,47.053709873989,47.053709873989,46.7872076637705,46.7872076637705,836.436965446513,0.0,1.0
2021-05-14,51.3069,51.3069,50.927,50.927,2541,48.6424839895503,48.6424839895503,48.2823125570991,48.2823125570991,2680.18452610288,0.0,1.0
2021-05-17,50.9766,50.9766,50.6,50.6,1876,48.3293367820256,48.3293367820256,47.9722939774425,47.9722939774425,1978.75882367926,0.0,1.0
2021-05-18,51.2,51.2,51.2,51.2,440,48.541135408005,48.541135408005,48.541135408005,48.541135408005,464.101216641193,0.0,1.0
2021-05-19,50.3482,50.3482,49.77,49.95,15627,47.7335701904164,47.7335701904164,47.1853966651643,47.356049094333,16482.9766192089,0.0,1.0
2021-05-20,51.6712,51.808,51.24,51.24,2520,48.9878655448068,49.1175613909751,48.5790581700425,48.5790581700425,2658.03424076319,0.0,1.0
2021-05-21,51.8442,51.8442,51.8164,51.8164,730,49.151881490619,49.151881490619,49.125525171003,49.125525171003,769.986109427433,0.0,1.0
2021-05-24,52.4713,52.4713,52.308,52.34,911,49.746415592462,49.746415592462,49.5915959164439,49.6219341260739,960.900473545742,0.0,1.0
2021-05-25,52.51,52.51,52.46,52.46,1321,49.7831058647333,49.7831058647333,49.7357024121864,49.7357024121864,1393.35842541594,0.0,1.0
2021-05-26,52.3605,52.71,52.3015,52.71,1059,49.6413695416181,49.9727196749208,49.5854334676128,49.9727196749208,1117.00724641596,0.0,1.0
2021-05-27,52.6183,52.7874,52.6183,52.702,2401,49.8857817429498,50.0461002194634,49.8857817429498,49.9651351225133,2532.5159571716,0.0,1.0
2021-05-28,52.68,53.31,52.68,52.995,4841,49.9442776033927,50.5415611054834,49.9442776033927,50.242919354438,5106.16815854548,0.0,1.0
2021-06-01,53.1587,53.82,53.1587,53.82,11294,50.3981182580765,51.0250763214615,50.3981182580765,51.0250763214615,11912.6344107855,0.0,1.0
2021-06-02,53.5594,53.64,53.5594,53.63,1115,50.7780095267872,50.8544238922928,50.7780095267872,50.8449432017834,1176.07467398848,0.0,1.0
2021-06-03,52.93,52.9752,52.93,52.935,1193,50.1812948661271,50.2241475872294,50.1812948661271,50.1860352113818,1258.34716239305,0.0,1.0
2021-06-04,54.0297,54.035,53.77,53.79,6823,51.2238864014431,51.2289111674131,50.9776728689147,50.9966342499334,7196.73318441559,0.0,1.0
2021-06-07,54.2891,54.4,54.2891,54.4,820,51.4698155132564,51.5749563710053,51.4698155132564,51.5749563710053,864.915903740403,0.0,1.0
2021-06-08,54.3051,54.59,54.2401,54.42,3825,51.4849846180714,51.7550894906835,51.4233601297604,51.5939177520241,4034.51625830127,0.0,1.0
2021-06-09,53.81,54.1,53.81,54.1,1240,51.0155956309522,51.2905356557241,51.0155956309522,51.2905356557241,1307.92161053427,0.0,1.0
2021-06-10,54.1877,54.25,54.1877,54.25,444,51.3736813114913,51.4327460133647,51.3736813114913,51.4327460133647,468.320318610658,0.0,1.0
2021-06-11,54.4415,54.4415,54.235,54.235,1403,51.6143012366192,51.6143012366192,51.4185249776006,51.4185249776006,1479.85001578999,0.0,1.0
2021-06-14,54.6654,54.81,54.6654,54.71,2607,51.8265738971242,51.9636646818898,51.8265738971242,51.868857776796,2749.79970859906,0.0,1.0
2021-06-15,54.8397,54.8397,54.6,54.64,3625,51.9918223327026,51.9918223327026,51.7645701811929,51.8024929432304,3823.56115982801,0.0,1.0
2021-06-16,54.1218,55.239,54.1218,54.84,4499,51.3112035610345,52.370386304742,51.3112035610345,51.9921067534179,4745.43494015619,0.0,1.0
2021-06-17,53.3,53.55,53.0,53.24,5169,50.532080414974,50.7690976777084,50.2476596996927,50.4751962719177,5452.13452004164,0.0,1.0
2021-06-18,51.2084,51.86,51.09,51.86,6466,48.5490991880329,49.1668609816238,48.4368478124019,49.1668609816238,6820.1783336408,0.0,1.0
2021-06-21,52.4376,52.4376,51.4901,51.4901,1533,49.7144656654454,49.7144656654454,48.816170239682,48.816170239682,1616.97082979761,0.0,1.0
2021-06-22,52.5315,52.76,52.5315,52.76,1135,49.8034893493284,50.0201231274677,49.8034893493284,50.0201231274677,1197.1701838358,0.0,1.0
2021-06-23,51.7607,51.7607,51.7607,51.7607,590,49.0727177248657,49.0727177248657,49.0727177248657,49.0727177248657,622.317540496145,0.0,1.0
2021-06-24,52.7623,52.7623,52.08,52.48,3388,50.0223036862848,50.0223036862848,49.3754361728301,49.7546637932051,3573.57936813718,0.0,1.0
2021-06-25,53.0643,53.0643,53.01,53.01,2416,50.308620539668,50.308620539668,50.2571403902021,50.2571403902021,2548.33758955709,0.0,1.0
2021-06-28,52.2988,52.5299,52.2988,52.305,1559,49.5828736811753,49.8019724388469,49.5828736811753,49.5887517092911,1644.39499259913,0.0,1.0
2021-06-29,52.3986,52.3986,52.38,52.38,2369,49.6774909724588,49.6774909724588,49.6598568881114,49.6598568881114,2498.76314141588,0.0,1.0
2021-06-30,51.63,51.82,51.18,51.28,29560,48.9488050999082,49.1289382195863,48.5221740269863,48.61698093208,31179.1635543492,0.0,1.0
2021-07-01,51.35,52.14,51.35,52.14,27596,48.6833457656457,49.4323203158864,48.6833457656457,49.4323203158864,29107.5844873417,0.0,1.0
2021-07-02,52.1048,52.18,51.69,51.69,1933,49.3989482852934,49.4702430779239,49.0056892429644,49.0056892429644,2038.88102674415,0.0,1.0
2021-07-06,51.5221,52.0,51.145,51.91,8019,48.846508449312,49.2995906487551,48.4889916102035,49.2142644341707,8458.24467328574,0.0,1.0
2021-07-07,52.0128,52.0128,51.68,51.725,726,49.3117259326071,49.3117259326071,48.9962085524551,49.0388716597473,765.767007457968,0.0,1.0
2021-07-08,50.5963,50.67,50.0827,50.14,5758,47.968786121954,48.0386588110081,47.4818578573924,47.5361822140112,6073.39728504542,0.0,1.0
2021-07-09,52.391,52.391,52.16,52.16,601,49.6702856476717,49.6702856476717,49.4512816969051,49.4512816969051,633.920070912174,0.0,1.0
2021-07-12,52.8196,52.842,52.711,52.842,1351,50.0766280429036,50.0978647896446,49.9736677439717,50.0978647896446,1425.00169018693,0.0,1.0
2021-07-13,52.2631,52.66,52.2631,52.42,2370,49.5490276160568,49.9253162223739,49.5490276160568,49.6977796501489,2499.81791690824,0.0,1.0
2021-07-14,52.5246,52.75,52.5246,52.73,1937,49.796947672877,50.0106424369583,49.796947672877,49.9916810559395,2043.10012871361,0.0,1.0
2021-07-15,51.5076,51.695,51.215,51.695,1361,48.8327614480734,49.0104295882191,48.5553564437691,49.0104295882191,1435.5494451106,0.0,1.0
2021-07-16,50.4,51.19,50.4,51.19,27519,47.7826801672549,48.5316547174956,47.7826801672549,48.5316547174956,29026.3667744295,0.0,1.0
2021-07-19,48.7256,48.9008,48.34,48.87,4149,46.195233348365,46.3613350460893,45.8296579223235,46.3321345193204,4376.26351782798,0.0,1.0
2021-07-20,49.66,49.66,49.31,49.565,2132,47.0811090695611,47.0811090695611,46.749284901733,46.991042509722,2248.78134972505,0.0,1.0
2021-07-21,51.1292,51.1292,51.1292,51.1292,109,48.4740121191986,48.4740121191986,48.4740121191986,48.4740121191986,114.970528667932,0.0,1.0
2021-07-22,51.2028,51.87,51.2028,51.87,701,48.5437900013477,49.1763416721332,48.5437900013477,49.1763416721332,739.397620148808,0.0,1.0
2021-07-23,51.8821,52.0,51.741,51.741,1084,49.1878133076496,49.2995906487551,49.0540407645623,49.0540407645623,1143.37663372512,0.0,1.0
2021-07-26,52.0044,52.0699,51.59,51.59,1374,49.3037621525792,49.3658606754156,48.9108823378707,48.9108823378707,1449.26152651136,0.0,1.0
2021-07-27,51.5862,51.5862,51.27,51.27,4358,48.9072796754771,48.9072796754771,48.6075002415707,48.6075002415707,4596.71159573254,0.0,1.0
2021-07-28,52.0698,52.0698,51.63,51.63,874,49.3657658685106,49.3657658685106,48.9488050999082,48.9488050999082,921.873780328186,0.0,1.0
2021-07-29,52.7784,53.0135,52.7784,53.0135,275,50.0375675980049,50.2604586318804,50.0375675980049,50.2604586318804,290.063260400745,0.0,1.0
2021-07-30,52.0946,52.2501,51.9851,52.2,14173,49.3892779809738,49.5367027183946,49.2854644198961,49.4892044589426,14949.3330533082,0.0,1.0
2021-08-02,53.09,53.2099,52.69,52.9,20325,50.3329859142771,50.4466593934845,49.953758293902,50.1528527945989,21438.311882346,0.0,1.0
2021-08-03,53.423,53.5,52.9813,52.9813,10848,50.6486929082393,50.7216942251615,50.2299308084402,50.2299308084402,11442.2045411901,0.0,1.0
2021-08-04,53.2,53.87,53.12,53.87,7654,50.4372735098802,51.0724797740084,50.3614279858052,51.0724797740084,8073.25161857202,0.0,1.0
2021-08-05,53.6186,53.6186,53.6186,53.6186,219,50.8341352146027,50.8341352146027,50.8341352146027,50.8341352146027,230.99583282823,0.0,1.0
2021-08-06,53.1962,53.27,53.1962,53.27,648,50.4336708474867,50.5036383434459,50.4336708474867,50.5036383434459,683.494519053392,0.0,1.0
2021-08-09,53.08,53.12,52.88,52.88,1447,50.3235052237677,50.3614279858052,50.1338914135802,50.1338914135802,1526.2601374541,0.0,1.0
2021-08-10,53.3901,53.3901,53.3901,53.3901,214,50.6175014364635,50.6175014364635,50.6175014364635,50.6175014364635,225.721955366398,0.0,1.0
2021-08-11,54.1293,54.1293,54.033,54.033,710,51.3183140789165,51.3183140789165,51.2270150293112,51.2270150293112,748.890599580107,0.0,1.0
2021-08-12,54.0658,54.08,53.67,53.67,2441,51.258111694182,51.2715742747053,50.8828659638209,50.8828659638209,2574.70697686625,0.0,1.0
2021-08-13,54.6493,54.6493,54.6493,54.6493,223,51.8113099854041,51.8113099854041,51.8113099854041,51.8113099854041,235.214934797695,0.0,1.0
2021-08-16,54.1353,54.145,53.743,53.743,2905,51.3240024932222,51.3331987630163,50.9520750045393,50.9520750045393,3064.12280532423,0.0,1.0
2021-08-17,53.68,53.68,52.81,53.3999,18907,50.8923466543303,50.8923466543303,50.0675265800146,50.6267925131626,19942.6402341705,0.0,1.0
2021-08-18,52.74,53.39,52.74,53.39,1863,50.0011617464489,50.6174066295584,50.0011617464489,50.6174066295584,1965.04674227851,0.0,1.0
2021-08-19,51.6761,51.71,51.23,51.23,1458,48.9925110831564,49.0246506239832,48.5695774795332,48.5695774795332,1537.86266787013,0.0,1.0
2021-08-20,52.041,52.041,51.63,51.655,2293,49.3384614798435,49.3384614798435,48.9488050999082,48.9725068261816,2418.60020399603,0.0,1.0
2021-08-23,52.9942,53.11,52.6819,52.98,5066,50.2421608991973,50.3519472952958,49.9460789345895,50.2286983186739,5343.49264432791,0.0,1.0
2021-08-24,53.2917,53.2917,53.0301,53.0301,793,50.5242114418512,50.5242114418512,50.2761965781259,50.2761965781259,836.436965446513,0.0,1.0
2021-08-25,53.2958,53.2958,53.2958,53.2958,223,50.52809852496,50.52809852496,50.52809852496,50.52809852496,235.214934797695,0.0,1.0
2021-08-26,52.7171,52.7171,52.7171,52.7171,226,49.9794509651825,49.9794509651825,49.9794509651825,49.9794509651825,238.379261274794,0.0,1.0
2021-08-27,53.6662,53.6662,53.45,53.45,3036,50.8792633014273,50.8792633014273,50.6742907726146,50.6742907726146,3202.29839482423,0.0,1.0
2021-08-30,53.6698,53.6755,53.37,53.37,2025,50.8826763500107,50.888080343601,50.5984452485396,50.5984452485396,2135.92037204185,0.0,1.0
2021-08-31,53.69,53.83,53.575,53.6655,16082,50.9018273448396,51.0345570119709,50.7927994039818,50.8785996530917,16962.8994682356,0.0,1.0
2021-09-01,54.6268,54.9,54.55,54.57,17752,51.789978431758,52.0489908964741,51.717166728646,51.7361281096647,18724.3745404874,0.0,1.0
2021-09-02,54.9734,55.1,54.76,54.76,1193,52.118579164813,52.2386047066617,51.9162612293429,51.9162612293429,1258.34716239305,0.0,1.0
2021-09-03,55.5862,55.71,55.23,55.23,1820,52.6995558792275,52.8169268277336,52.3618536832835,52.3618536832835,1919.69139610675,0.0,1.0
2021-09-07,55.5703,55.87,55.5703,55.83,2432,52.6844815813176,52.9686178758836,52.6844815813176,52.9306951138461,2565.21399743496,0.0,1.0
2021-09-08,54.52,55.015,54.52,55.015,3169,51.6887246571179,52.158018837332,51.6887246571179,52.158018837332,3342.58353530895,0.0,1.0
2021-09-09,54.69,54.73,54.43,54.43,4104,51.8498963957772,51.8878191578147,51.6033984425335,51.6033984425335,4328.79862067149,0.0,1.0
2021-09-10,54.2831,54.82,54.2831,54.82,857,51.4641270989507,51.9731453723991,51.4641270989507,51.9731453723991,903.94259695796,0.0,1.0
2021-09-13,55.069,55.069,54.8973,54.8973,943,52.2092145660826,52.2092145660826,52.0464311100366,52.0464311100366,994.653289301465,0.0,1.0
2021-09-14,54.6716,55.27,54.6716,55.14,3460,51.83245192524,52.3997764453211,51.83245192524,52.2765274686992,3649.52320358756,0.0,1.0
2021-09-15,54.8856,54.8856,54.8856,54.8856,107,52.0353387021406,52.0353387021406,52.0353387021406,52.0353387021406,112.860977683199,0.0,1.0
2021-09-16,54.758,54.758,54.222,54.247,8084,51.914365091241,51.914365091241,51.4062000799384,51.4299018062119,8526.80508028955,0.0,1.0
2021-09-17,53.3537,53.59,53.3537,53.59,397,50.5829917230093,50.8070204397459,50.5829917230093,50.8070204397459,418.74587046944,0.0,1.0
2021-09-20,51.3225,51.43,50.89,51.36,1936,48.6572738667449,48.7591912897207,48.2472340022144,48.692826456155,2042.04535322125,0.0,1.0
2021-09-21,52.4199,52.745,52.4199,52.745,1629,49.6976848432438,50.0059020917036,49.6976848432438,50.0059020917036,1718.22927706478,0.0,1.0
2021-09-22,52.9536,52.9536,52.9536,52.9536,16412,50.2036692957292,50.2036692957292,50.2036692957292,50.2036692957292,17310.9753807165,0.0,1.0
2021-09-23,54.0134,54.05,53.9901,53.9901,2390,51.2084328759129,51.2431322031772,51.186342867026,51.186342867026,2520.91342675557,0.0,1.0
2021-09-24,53.0682,53.2199,52.65,52.65,423,50.3123180089666,50.4561400839939,49.9158355318645,49.9158355318645,446.170033270965,0.0,1.0
2021-09-27,52.8898,53.08,52.8898,53.0613,3591,50.1431824902794,50.3235052237677,50.1431824902794,50.3057763325152,3787.69879308755,0.0,1.0
2021-09-28,50.57,50.57,50.57,50.57,537,47.9438519059143,47.9438519059143,47.9438519059143,47.9438519059143,566.414439400729,0.0,1.0
2021-09-29,50.4348,50.75,50.38,50.38,3845,47.8156729702276,48.1145043350831,47.7637187862362,47.7637187862362,4055.6117681486,0.0,1.0
2021-09-30,49.82,50.45,49.732,50.45,50503,47.2328001177111,47.8300836198018,47.1493700412286,47.8300836198018,53269.3266909777,0.0,1.0
2021-10-01,50.1966,50.3614,49.37,49.87,42296,47.5898429222942,47.7460847018888,46.8061690447892,47.280203570258,44612.784225127,0.0,1.0
2021-10-04,49.19,49.67,48.9,49.67,2778,46.6355166156205,47.0905897600705,46.3605765908485,47.0905897600705,2930.16631779371,0.0,1.0
2021-10-05,49.77,50.01,49.31,49.31,6316,47.1853966651643,47.4129332373893,46.749284901733,46.749284901733,6661.96200978584,0.0,1.0
2021-10-06,49.1,49.17,47.98,48.0,2675,46.5501904010361,46.6165552346017,45.488353063986,45.5073144450047,2821.52444207998,0.0,1.0
2021-10-07,49.9773,49.9773,49.9773,49.9773,203,47.3819313794236,47.3819313794236,47.3819313794236,47.3819313794236,214.119424950368,0.0,1.0
2021-10-08,50.06,50.645,49.9326,50.5,2643,47.4603366899362,48.0149570847347,47.3395526928467,47.8774870723487,2787.77162632425,0.0,1.0
2021-10-11,49.7106,50.7,49.7106,50.7,1951,47.1290813635386,48.0671008825362,47.1290813635386,48.0671008825362,2057.86698560674,0.0,1.0
2021-10-12,49.7091,49.7969,49.705,49.7329,946,47.1276592599622,47.2108997226345,47.1237721768533,47.1502233033745,997.817615778563,0.0,1.0
2021-10-13,50.6096,50.6096,50.6096,50.6096,98,47.9813954403315,47.9813954403315,47.9813954403315,47.9813954403315,103.367998251902,0.0,1.0
2021-10-14,51.6499,51.691,51.6499,51.691,523,48.9676716740219,49.0066373120154,48.9676716740219,49.0066373120154,551.647582507599,0.0,1.0
2021-10-15,52.4482,52.53,52.26,52.26,616,49.7245151973853,49.802067245752,49.5460886019989,49.5460886019989,649.74170329767,0.0,1.0
2021-10-18,51.9998,52.0451,51.8,51.8,1206,49.2994010349449,49.3423485629524,49.1099768385676,49.1099768385676,1272.05924379381,0.0,1.0
2021-10-19,52.645,52.795,52.64,52.64,1238,49.9110951866099,50.0533055442505,49.9063548413552,49.9063548413552,1305.81205954954,0.0,1.0
2021-10-20,52.9754,53.13,52.9754,53.03,1299,50.2243372010396,50.3709086763146,50.2243372010396,50.2761017712208,1370.15336458389,0.0,1.0
2021-10-21,52.5192,52.5192,52.4401,52.4401,380,49.7918281000019,49.7918281000019,49.7168358380727,49.7168358380727,400.814687099212,0.0,1.0
2021-10-22,53.1251,53.1251,53.1251,53.1251,184,50.366263137965,50.366263137965,50.366263137965,50.366263137965,194.078690595408,0.0,1.0
2021-10-25,53.0078,53.115,52.88,52.89,5220,50.25505463829,50.3566876405505,50.1338914135802,50.1433721040896,5505.92807015233,0.0,1.0
2021-10-26,53.1822,53.32,53.1822,53.32,2136,50.4203978807735,50.5510417959927,50.4203978807735,50.5510417959927,2253.00045169452,0.0,1.0
2021-10-27,52.7697,53.18,52.7697,53.18,769,50.0293193972618,50.4183121288615,50.0293193972618,50.4183121288615,811.12235362972,0.0,1.0
2021-10-28,53.7186,53.77,53.3501,53.77,1495,50.9289421196965,50.9776728689147,50.579578674426,50.9776728689147,1576.88936108769,0.0,1.0
2021-10-29,53.42,53.42,52.7949,53.02,35236,50.6458487010865,50.6458487010865,50.0532107373454,50.2666210807115,37166.0692490206,0.0,1.0
2021-11-01,54.0828,54.13,53.63,53.85,16741,51.2742288680479,51.3189777272522,50.8449432017834,51.0535183929897,17657.996517705,0.0,1.0
2021-11-02,53.8834,53.95,53.82,53.825,2090,51.085183899291,51.1483252980834,51.0250763214615,51.0298166667162,2204.48077904566,0.0,1.0
2021-11-03,54.747,54.747,53.82,53.9,699,51.9039363316807,51.9039363316807,51.0250763214615,51.1009218455365,737.288069164076,0.0,1.0
2021-11-04,54.6043,54.6043,54.42,54.57,361,51.7686468781119,51.7686468781119,51.5939177520241,51.7361281096647,380.773952744251,0.0,1.0
2021-11-05,54.7903,54.85,54.7903,54.85,159,51.9449877215863,52.0015874439273,51.9449877215863,52.0015874439273,167.709303286249,0.0,1.0
2021-11-08,54.8401,55.019,54.704,55.0,6100,51.992201560323,52.1618111135357,51.8631693624904,52.1437978015679,6434.13050343471,0.0,1.0
2021-11-09,54.6272,54.69,54.2,54.6299,5308,51.7903576593784,51.8498963957772,51.3853425608178,51.7929174458159,5598.74831348056,0.0,1.0
2021-11-10,53.3409,53.86,53.24,53.86,897,50.5708564391573,51.062999083499,50.4751962719177,51.062999083499,946.133616652613,0.0,1.0
2021-11-11,53.6536,53.8624,53.6536,53.8624,1431,50.8673176313855,51.0652744492213,50.8673176313855,51.0652744492213,1509.38372957624,0.0,1.0
2021-11-12,54.2355,54.2355,54.2355,54.2355,12,51.4189990121261,51.4189990121261,51.4189990121261,51.4189990121261,12.6573059083962,0.0,1.0
2021-11-15,54.0078,54.0078,54.0078,54.0078,221,51.2031236892276,51.2031236892276,51.2031236892276,51.2031236892276,233.105383812963,0.0,1.0
2021-11-16,53.816,53.9157,53.816,53.9157,451,51.0212840452578,51.1158065296363,51.0212840452578,51.1158065296363,475.703747057222,0.0,1.0
2021-11-17,53.6597,53.6597,53.4849,53.4849,128,50.8731008525962,50.8731008525962,50.7073783824923,50.7073783824923,135.011263022892,0.0,1.0
2021-11-18,53.7198,53.7198,53.7198,53.7198,71,50.9300798025576,50.9300798025576,50.9300798025576,50.9300798025576,74.8890599580106,0.0,1.0
2021-11-19,52.8322,52.8322,52.8322,52.8322,161,50.0885737129454,50.0885737129454,50.0885737129454,50.0885737129454,169.818854270982,0.0,1.0
2021-11-22,52.2119,52.81,52.2119,52.81,2450,49.5004864806488,50.0675265800146,49.5004864806488,50.0675265800146,2584.19995629755,0.0,1.0
2021-11-23,52.0638,52.0638,51.53,51.895,741,49.3600774542049,49.3600774542049,48.8539981948144,49.2000433984067,781.588639843463,0.0,1.0
2021-11-24,51.3913,51.3913,50.81,51.11,1372,48.7225010174494,48.7225010174494,48.1713884781394,48.4558091934206,1447.15197552663,0.0,1.0
2021-11-26,48.7456,48.8,48.7456,48.8,5093,46.2141947293838,46.2657696857548,46.2141947293838,46.2657696857548,5371.9715826218,0.0,1.0
2021-11-29,49.2485,49.89,48.75,49.89,11228,46.6909786551003,47.2991649512768,46.2183662332079,47.2991649512768,11843.0192282893,0.0,1.0
2021-11-30,48.2533,49.08,47.4982,49.01,5633,45.7474603356072,46.5312290200173,45.0315733952442,46.4648641864517,5941.55034849963,0.0,1.0
2021-12-01,47.8627,49.6335,47.8627,49.5201,25909,45.377144564311,47.0559852397113,45.377144564311,46.948474209335,27328.1782317197,0.0,1.0
2021-12-02,48.82,48.82,48.63,48.63,1186,46.2847310667735,46.2847310667735,46.1045979470954,46.1045979470954,1250.96373394649,0.0,1.0
2021-12-03,48.4378,48.94,48.185,48.94,1247,45.9223790755052,46.398499352886,45.6827072194282,46.398499352886,1315.30503898083,0.0,1.0
2021-12-06,49.4009,49.4799,48.78,48.78,7443,46.8354643784632,46.9103618334873,46.246808304736,46.246808304736,7850.69398968272,0.0,1.0
2021-12-07,51.3851,51.3851,51.0,51.0,759,48.7166229893336,48.7166229893336,48.3515215978175,48.3515215978175,800.574598706057,0.0,1.0
2021-12-08,51.708,51.79,51.6,51.67,7167,49.0227544858813,49.1004961480582,48.9203630283801,48.9867278619457,7559.57595378961,0.0,1.0
2021-12-09,50.8335,51.59,50.7227,51.59,1221,48.1936681008364,48.9108823378707,48.0886220499925,48.9108823378707,1287.88087617931,0.0,1.0
2021-12-10,50.9923,51.2,50.74,51.2,5927,48.3442214661253,48.541135408005,48.1050236445737,48.541135408005,6251.65434325534,0.0,1.0
2021-12-13,50.1108,51.01,50.1108,51.01,2369,47.5084985977238,48.3610022883269,47.5084985977238,48.3610022883269,2498.76314141587,0.0,1.0
2021-12-14,49.49,49.84,49.21,49.83,7819,46.9199373309017,47.2517614987299,46.6544779966392,47.2422808082205,8247.28957481247,0.0,1.0
2021-12-15,50.6118,50.6118,49.56,49.56,1565,47.9834811922435,47.9834811922435,46.9863021644674,46.9863021644674,1650.72364555333,0.0,1.0
2021-12-16,50.9543,51.05,50.8,50.8,3082,48.3081948421897,48.3989250503644,48.16190778763,48.16190778763,3250.81806747308,0.0,1.0
2021-12-17,49.5766,50.409,49.56,49.84,1816,47.0020401107129,47.7912127887134,46.9863021644674,47.2517614987299,1915.47229413729,0.0,1.0
2021-12-20,49.2918,49.2918,48.8401,49.07,1993,46.7320300450059,46.7320300450059,46.3037872546974,46.5217483295079,2102.16755628613,0.0,1.0
2021-12-21,50.5266,50.5266,50.06,50.06,838,47.9027057091036,47.9027057091036,47.4603366899362,47.4603366899362,883.901862602999,0.0,1.0
2021-12-22,51.3226,51.3226,51.31,51.31,655,48.65736867365,48.65736867365,48.6454230036082,48.6454230036082,690.877947499957,0.0,1.0
2021-12-23,52.1473,52.1473,51.9799,52.01,1635,49.4392412199582,49.4392412199582,49.2805344608313,49.3090713392645,1724.55793001898,0.0,1.0
2021-12-27,52.85,52.85,52.48,52.48,2083,50.1054493420521,50.1054493420521,49.7546637932051,49.7546637932051,2197.0973505991,0.0,1.0
2021-12-28,52.7809,53.15,52.75,53.08,1363,50.0399377706323,50.3898700573333,50.0106424369583,50.3235052237677,1437.65899609533,0.0,1.0
2021-12-29,52.92,52.92,52.58,52.58,880,50.1718141756177,50.1718141756177,49.8494706982989,49.8494706982989,928.202433282385,0.0,1.0
2021-12-30,52.4697,53.14,52.45,53.05,1724,49.7448986819805,50.380389366824,49.726221721677,50.2950631522396,1818.43294883958,0.0,1.0
2021-12-31,52.29,53.2,52.28,52.92,12485,49.574530673527,50.4372735098802,49.5650499830176,50.1718141756177,13168.8720221938,0.0,1.0
2022-01-03,52.91,53.1812,52.74,53.1812,14673,50.1623334851083,50.4194498117226,50.0011617464489,50.4194498117226,15476.7207994914,0.0,1.0
2022-01-04,53.5531,53.85,53.53,53.75,1060,50.7720366917663,51.0535183929897,50.7501362966896,50.9587114878959,1118.06202190833,0.0,1.0
2022-01-05,52.7638,54.27,52.73,54.15,1874,50.0237257898612,51.4517073943835,49.9916810559395,51.3379391082709,1976.64927269454,0.0,1.0
2022-01-06,52.17,52.55,51.92,52.55,4285,49.4607623874145,49.8210286267708,49.2237451246801,49.8210286267708,4519.71298478979,0.0,1.0
2022-01-07,52.5268,52.625,52.21,52.21,1706,49.799033424789,49.8921338055911,49.498685149452,49.498685149452,1799.44698997699,0.0,1.0
2022-01-10,51.5318,51.5318,50.75,51.38,2052,48.8557047191061,48.8557047191061,48.1145043350831,48.7117878371738,2164.39931033574,0.0,1.0
2022-01-11,52.4825,52.4825,51.69,51.69,1935,49.7570339658325,49.7570339658325,49.0056892429644,49.0056892429644,2040.99057772888,0.0,1.0
2022-01-12,53.6226,53.75,53.32,53.75,2515,50.8379274908065,50.9587114878959,50.5510417959927,50.9587114878959,2652.76036330136,0.0,1.0
2022-01-13,52.7,54.52,52.7,54.52,3583,49.9632389844114,51.6887246571179,49.9632389844114,51.6887246571179,3779.26058914862,0.0,1.0
2022-01-14,52.6467,52.795,52.18,52.64,826,49.9127069039965,50.0533055442505,49.4702430779239,49.9063548413552,871.244556694601,0.0,1.0
2022-01-18,51.0551,52.02,51.01,52.02,5615,48.4037602025242,49.3185520297739,48.3610022883269,49.3185520297739,5922.56438963703,0.0,1.0
2022-01-19,51.0128,51.7699,50.98,51.36,4442,48.3636568816695,49.0814399601344,48.3325602167987,48.692826456155,4685.31273709131,0.0,1.0
2022-01-20,50.4837,52.058,50.47,51.61,4528,47.8620335468184,49.3545786537095,47.8490450008206,48.9298437188894,4776.02342943482,0.0,1.0
2022-01-21,49.11,50.35,49.11,50.0,10952,46.5596710915454,47.7352767147081,46.5596710915454,47.4034525468799,11551.9011923962,0.0,1.0
2022-01-24,48.0628,48.0628,46.6,47.54,8944,45.5668531814036,45.5668531814036,44.1800177736921,45.0712026815734,9433.9120037246,0.0,1.0
2022-01-25,47.6308,47.6308,47.08,47.27,2465,45.1572873513986,45.1572873513986,44.6350909181421,44.8152240378203,2600.02158868304,0.0,1.0
2022-01-26,47.2742,48.69,47.22,48.69,2558,44.8192059278342,46.1614820901517,44.7678205852734,46.1614820901517,2698.11570947311,0.0,1.0
2022-01-27,46.7443,47.53,46.62,47.51,1960,44.3168241377424,45.061721991064,44.1989791547108,45.0427606100453,2067.35996503804,0.0,1.0
2022-01-28,46.9294,46.9294,46.08,46.08,1323,44.4923117190709,44.4923117190709,43.6870218672045,43.6870218672045,1395.46797640068,0.0,1.0
2022-01-31,48.4288,48.4288,47.33,47.33,28318,45.9138464540468,45.9138464540468,44.8721081808765,44.8721081808765,29869.1323928302,0.0,1.0
2022-02-01,49.3111,49.3111,48.5501,49.0255,16914,46.750327777689,46.750327777689,46.0288472299255,46.4795592567412,17840.4726778844,0.0,1.0
2022-02-02,49.9477,50.32,49.812,50.32,4355,47.3538685355159,47.7068346431799,47.2252155653036,47.7068346431799,4593.54726925544,0.0,1.0
2022-02-03,48.4501,49.43,48.4501,49.27,2827,45.9340403248317,46.8630531878455,45.9340403248317,46.7113621396955,2981.85031691966,0.0,1.0
2022-02-04,48.6768,48.6768,48.14,48.37,2075,46.1489675786793,46.1489675786793,45.640044112136,45.8580999938516,2188.65914666017,0.0,1.0
2022-02-07,48.78,49.23,48.77,49.001,3022,46.246808304736,46.6734393776579,46.2373276142267,46.4563315649932,3187.5315379311,0.0,1.0
2022-02-08,49.3917,49.3917,49.32,49.32,753,46.8267421431946,46.8267421431946,46.7587655922423,46.7587655922423,794.245945751858,0.0,1.0
2022-02-09,51.0388,51.05,50.7301,50.9,828,48.3883066769939,48.3989250503644,48.0956377609694,48.2567146927237,873.354107679335,0.0,1.0
2022-02-10,49.65,50.9057,49.65,50.9057,4249,47.0716283790517,48.2621186863141,47.0716283790517,48.2621186863141,4481.74106706461,0.0,1.0
2022-02-11,48.06,49.7,48.06,49.69,2165,45.564198588061,47.1190318315986,45.564198588061,47.1095511410892,2283.58894097314,0.0,1.0
2022-02-14,47.4184,47.77,47.338,47.75,3986,44.9559174849794,45.2892585632891,44.879692733284,45.2702971822703,4204.33511257226,0.0,1.0
2022-02-15,49.1952,49.21,48.9,48.9,1498,46.6404465746853,46.6544779966392,46.3605765908485,46.3605765908485,1580.05368756479,0.0,1.0
2022-02-16,49.52,49.52,48.92,49.28,7481,46.9483794024299,46.9483794024299,46.3795379718673,46.7208428302048,7890.77545839263,0.0,1.0
2022-02-17,48.137,49.08,47.99,49.08,1723,45.6371999049832,46.5312290200173,45.4978337544953,46.5312290200173,1817.37817334721,0.0,1.0
2022-02-18,47.6761,47.742,47.5002,47.742,677,45.200234879406,45.2627126298628,45.0334695333461,45.2627126298628,714.083008332017,0.0,1.0
2022-02-22,46.4043,47.04,46.13,46.66,6076,43.9944806604236,44.5971681561046,43.7344253197514,44.2369019167483,6408.81589161792,0.0,1.0
2022-02-23,45.7466,45.7466,45.7466,45.7466,258,43.3709356456219,43.3709356456219,43.3709356456219,43.3709356456219,272.132077030518,0.0,1.0
2022-02-24,44.4074,44.4074,42.33,42.625,3017,42.1012815726063,42.1012815726063,40.1317629261885,40.4114432962151,3182.25766046927,0.0,1.0
2022-02-25,46.7096,46.7096,46.175,46.175,509,44.2839261416748,44.2839261416748,43.7770884270436,43.7770884270436,536.880725614471,0.0,1.0
2022-02-28,45.0641,45.8675,44.74,44.74,1339,42.723878518357,43.4855571938803,42.4166093389481,42.4166093389481,1412.34438427854,0.0,1.0
2022-03-01,42.9957,44.82,42.99,44.82,1909,40.7628924933977,42.4924548630231,40.7574884998073,42.4924548630231,2013.56641492735,0.0,1.0
2022-03-02,44.02,44.214,43.75,43.75,980,41.7339996222731,41.917925018155,41.4780209785199,41.4780209785199,1033.67998251902,0.0,1.0
2022-03-03,42.3305,43.64,42.29,43.64,2268,40.132236960714,41.3737333829168,40.093840164151,41.3737333829168,2392.23081668687,0.0,1.0
2022-03-04,39.9783,40.22,39.19,40.22,4280,37.9021889390986,38.1313372287102,37.1548261062445,38.1313372287102,4514.43910732796,0.0,1.0
2022-03-07,37.4371,39.39,37.12,39.39,3877,35.492955866856,37.344439916432,35.1923231708036,37.344439916432,4089.36458390432,0.0,1.0
2022-03-08,37.9263,39.45,37.53,37.98,10225,35.9567512465746,37.4013240594882,35.5810314816881,36.00766255461,10785.0794094459,0.0,1.0
2022-03-09,41.32,41.53,41.32,41.3231,1861,39.1742131847416,39.3733076854384,39.1742131847416,39.1771521987995,1962.93719129377,0.0,1.0
2022-03-10,40.1577,40.1577,40.15,40.15,1254,38.0722725268368,38.0722725268368,38.0649723951446,38.0649723951446,1322.6884674274,0.0,1.0
2022-03-11,39.3956,40.95,39.38,40.95,1419,37.3497491031172,38.8234276358946,37.3349592259226,38.8234276358946,1496.72642366785,0.0,1.0
2022-03-14,40.0945,40.0945,39.9668,39.9668,1076,38.0123545628175,38.0123545628175,37.8912861450128,37.8912861450128,1134.93842978619,0.0,1.0
2022-03-15,40.8242,40.9,40.4,40.41,1469,38.7041605492867,38.7760241833478,38.301989657879,38.3114703483883,1549.46519828616,0.0,1.0
2022-03-16,43.6312,43.6312,42.8701,42.8701,1731,41.3653903752685,41.3653903752685,40.6438150205999,40.6438150205999,1825.81637728615,0.0,1.0
2022-03-17,44.47,44.47,44.24,44.24,1936,42.160630695195,42.160630695195,41.9425748134793,41.9425748134793,2042.04535322125,0.0,1.0
2022-03-18,45.2896,45.2896,44.4,44.4,1467,42.9376680893434,42.9376680893434,42.0942658616294,42.0942658616294,1547.35564730143,0.0,1.0
2022-03-21,44.6233,45.3,44.39,45.3,2200,42.3059696807037,42.9475280074732,42.08478517112,42.9475280074732,2320.50608320596,0.0,1.0
2022-03-22,45.58,45.69,45.49,45.49,1380,43.2129873417357,43.3172749373389,43.1276611271513,43.1276611271513,1455.59017946556,0.0,1.0
2022-03-23,44.4146,44.83,44.39,44.83,1668,42.108107669773,42.5019355535325,42.08478517112,42.5019355535325,1759.36552126707,0.0,1.0
2022-03-24,45.1,45.17,44.57,44.99,1939,42.7579141972857,42.8242790308513,42.2554376002888,42.6536266016825,2045.20967969834,0.0,1.0
2022-03-25,45.1582,45.21,45.14,45.17,639,42.8130918160502,42.8622017928888,42.7958369593232,42.8242790308513,674.001539622096,0.0,1.0
2022-03-28,44.9129,45.01,44.43,45.01,1690,42.5805304778552,42.6725879827013,42.1227079331575,42.6725879827013,1782.57058209913,0.0,1.0
2022-03-29,46.8356,46.9174,46.62,46.6453,2469,44.403382842093,44.4809348904597,44.1989791547108,44.2229653016995,2604.24069065251,0.0,1.0
2022-03-30,46.57,46.92,46.4,46.9,1025,44.1515757021639,44.4833998699921,43.9904039635046,44.4644384889734,1081.14487967551,0.0,1.0
2022-03-31,45.55,46.08,45.19,46.08,19026,43.1845452702076,43.6870218672045,42.8432404118701,43.6870218672045,20068.1585177621,0.0,1.0
2022-04-01,46.12,46.12,45.5481,45.89,20272,43.724944629242,43.724944629242,43.1827439390108,43.5068887475264,21382.4087812506,0.0,1.0
2022-04-04,46.23,46.23,45.81,45.81,1163,43.8292322248452,43.8292322248452,43.4310432234514,43.4310432234514,1226.70389762206,0.0,1.0
2022-04-05,45.0811,45.98,45.06,45.98,450,42.739995692223,43.5922149621108,42.7199914352482,43.5922149621108,474.648971564855,0.0,1.0
2022-04-06,44.2108,44.61,43.745,43.745,3657,41.914891197192,42.2933603623263,41.4732806332652,41.4732806332652,3857.31397558373,0.0,1.0
2022-04-07,44.235,44.235,43.5423,44.09,1887,41.9378344682247,41.9378344682247,41.2811070366402,41.8003644558387,1990.36135409529,0.0,1.0
2022-04-08,44.1717,44.729,44.1717,44.501,3509,41.8778216973003,42.4061805793878,41.8778216973003,42.190020835774,3701.20720271351,0.0,1.0
2022-04-11,43.3015,43.94,43.3015,43.88,777,41.0528120091744,41.6581540981981,41.0528120091744,41.6012699551418,819.560557568651,0.0,1.0
2022-04-12,42.4727,43.37,42.44,43.37,1314,40.2670523797573,41.1177547391636,40.2360505217917,41.1177547391636,1385.97499696938,0.0,1.0
2022-04-13,43.4428,43.4428,42.78,42.78,721,41.1867741660719,41.1867741660719,40.5583939991105,40.5583939991105,760.493129996136,0.0,1.0
2022-04-14,43.2245,43.89,43.2245,43.89,235,40.9798106922522,41.6107506456512,40.9798106922522,41.6107506456512,247.872240706092,0.0,1.0
2022-04-18,42.5507,43.135,42.52,42.99,1451,40.3410017657305,40.8949585121933,40.3118960458667,40.7574884998073,1530.47923942357,0.0,1.0
2022-04-19,42.8836,42.8836,42.3,42.3,5207,40.6566139527876,40.6566139527876,40.1033208546604,40.1033208546604,5492.21598875156,0.0,1.0
2022-04-20,43.5297,43.7,43.51,43.68,1853,41.2691613665984,41.430617525973,41.2504844062949,41.4116561449543,1954.49898735484,0.0,1.0
2022-04-21,42.5733,44.33,42.57,44.33,1062,40.3624281262816,42.0279010280637,40.3592994984136,42.0279010280637,1120.17157289306,0.0,1.0
2022-04-22,41.08,42.48,41.08,42.47,2629,38.9466766125165,40.2739732838292,38.9466766125165,40.2644925933198,2773.00476943113,0.0,1.0
2022-04-25,40.81,40.81,40.1101,40.38,1011,38.6906979687634,38.6906979687634,38.0271444400122,38.2830282768602,1066.37802278238,0.0,1.0
2022-04-26,38.433,40.26,38.41,40.23,3994,36.4371378346847,38.1692599907477,36.4153322465131,38.1408179192196,4212.77331651119,0.0,1.0
2022-04-27,38.8272,39.26,38.6801,39.0,2670,36.8108666545643,37.2211909398101,36.6714056971714,36.9746929865663,2816.25056461815,0.0,1.0
2022-04-28,39.98,40.0099,39.29,39.29,1058,37.9038006564852,37.9321479211082,37.2496330113382,37.2496330113382,1115.95247092359,0.0,1.0
2022-04-29,38.59,40.48,38.59,40.48,19386,36.5859846756819,38.377835181954,36.5859846756819,38.377835181954,20447.877695014,0.0,1.0
2022-05-02,38.74,38.96,37.89,38.77,25613,36.7281950333226,36.9367702245288,35.9223363400256,36.7566371048507,27015.9646859792,0.0,1.0
2022-05-03,39.34,39.71,39.04,39.3,8133,37.2970364638851,37.647822012732,37.0126157486038,37.2591137018476,8578.4890794155,0.0,1.0
2022-05-04,40.64,40.83,38.76,39.41,4941,38.529526230104,38.7096593497821,36.7471564143413,37.3634012974507,5211.64570778212,0.0,1.0
2022-05-05,38.07,39.62,37.52,39.6,3605,36.0929887691944,37.5624957981476,35.5715507911787,37.5435344171289,3802.46564998068,0.0,1.0
2022-05-06,37.319,37.7101,37.18,37.26,2713,35.3809889119402,35.7517787177619,35.2492073138599,35.3250528379349,2861.6059107899,0.0,1.0
2022-05-09,35.12,36.44,34.94,35.94,13498,33.2961850689284,34.5476362161661,33.1255326397597,34.0736016906973,14237.359595961,0.0,1.0
2022-05-10,35.5404,36.44,35.52,36.44,3658,33.6947532979426,34.5476362161661,33.6754126893035,34.5476362161661,3858.3687510761,0.0,1.0
2022-05-11,35.1754,36.4264,35.16,35.91,1467,33.3487080943504,34.5347424770733,33.3341078309659,34.0451596191691,1547.35564730143,0.0,1.0
2022-05-12,34.874,34.89,34.5517,34.75,4113,33.0629600823978,33.0781291872128,32.7573974272806,32.9453995200815,4338.29160010278,0.0,1.0
2022-05-13,36.8229,36.8813,36.5345,36.5345,3273,34.9106518557701,34.9660190883448,34.6372287414797,34.6372287414797,3452.28018651505,0.0,1.0
2022-05-16,37.0029,37.32,36.97,36.97,939,35.0813042849388,35.3819369809912,35.050112813163,35.050112813163,990.434187332001,0.0,1.0
2022-05-17,38.3627,38.3627,38.28,38.31,1082,36.3704885804038,36.3704885804038,36.2920832698913,36.3205253414194,1141.26708274039,0.0,1.0
2022-05-18,36.5524,37.4193,36.52,37.4193,5220,34.6541991774915,35.4760802377493,34.6234817402411,35.4760802377493,5505.92807015232,0.0,1.0
2022-05-19,37.2238,37.2238,37.135,37.135,658,35.290732738291,35.290732738291,35.2065442065677,35.2065442065677,694.042273977055,0.0,1.0
2022-05-20,37.6699,37.6889,36.9493,37.6889,480,35.7136663419142,35.731679653882,35.0304877838086,35.731679653882,506.292236335847,0.0,1.0
2022-05-23,38.9654,38.9654,38.69,38.69,1337,36.9418897974039,36.9418897974039,36.6807915807757,36.6807915807757,1410.2348332938,0.0,1.0
2022-05-24,39.0057,39.0057,38.92,38.92,660,36.9800969801567,36.9800969801567,36.8988474624913,36.8988474624913,696.151824961788,0.0,1.0
2022-05-25,38.9457,38.9457,38.5,38.5,837,36.9232128371004,36.9232128371004,36.5006584610975,36.5006584610975,882.847087110633,0.0,1.0
2022-05-26,39.829,39.85,39.75,39.76,1161,37.7606422297936,37.7805516798633,37.6857447747695,37.6952254652789,1224.59434663733,0.0,1.0
2022-05-27,40.6859,40.6859,40.59,40.6131,1101,38.573042599542,38.573042599542,38.4821227775571,38.5040231726338,1161.30781709535,0.0,1.0
2022-05-31,40.3051,40.8399,40.29,40.37,3850,38.212017904945,38.7190452333864,38.1977020622758,38.2735475863508,4060.88564561043,0.0,1.0
2022-06-01,39.469,40.66,39.26,40.6,27190,37.4193373714561,38.5484876111227,37.2211909398101,38.4916034680665,28679.3456374409,0.0,1.0
2022-06-02,40.9425,40.9425,39.96,39.96,1977,38.8163171180126,38.8163171180126,37.8848392754664,37.8848392754664,2085.29114840827,0.0,1.0
2022-06-03,39.8563,40.07,39.77,39.99,1277,37.7865245148842,37.9891268710696,37.7047061557883,37.9132813469946,1346.94830375182,0.0,1.0
2022-06-06,40.2397,40.79,40.22,40.71,905,38.1500141890137,38.6717365877446,38.1313372287102,38.5958910636696,954.571820591543,0.0,1.0
2022-06-07,40.3772,40.43,39.6,39.6,1662,38.2803736835176,38.3304317294071,37.5435344171289,37.5435344171289,1753.03686831287,0.0,1.0
2022-06-08,39.2465,39.6,39.18,39.5,2272,37.2083920076224,37.5435344171289,37.1453454157351,37.4487275120351,2396.44991865634,0.0,1.0
2022-06-09,37.6231,39.06,37.59,39.06,8450,35.6692967103304,37.0315771296226,35.6379156247443,37.0315771296226,8912.85291049562,0.0,1.0
2022-06-10,35.8747,36.29,35.76,36.13,1583,34.0116927816711,34.4054258585254,33.9029492615285,34.2537348103754,1669.70960441592,0.0,1.0
2022-06-13,33.4342,34.294,33.295,34.2,6824,31.6979302628578,32.513080032854,31.5659590509673,32.4239615420659,7197.78795990796,0.0,1.0
2022-06-14,32.6953,33.59,32.65,33.37,6210,30.9974020411201,31.8456394209939,30.9544545131126,31.6370642297876,6550.155807595,0.0,1.0
2022-06-15,34.0046,34.265,33.23,33.43,2507,32.2387088495127,32.4855860303768,31.5043345626564,31.6939483728439,2644.32215936243,0.0,1.0
2022-06-16,32.27,32.5,32.27,32.4,23694,30.5941882737563,30.8122441554719,30.5941882737563,30.7174372503782,24991.8505161282,0.0,1.0
2022-06-17,32.17,32.75,32.01,32.61,2860,30.4993813686625,31.0492614182063,30.3476903205125,30.9165317510751,3016.65790816775,0.0,1.0
2022-06-21,33.2671,33.495,33.2671,33.42,994,31.5395079244462,31.7555728611548,31.5395079244462,31.6844676823345,1048.44683941215,0.0,1.0
2022-06-22,32.75,33.35,32.6,32.6,11901,31.0492614182063,31.6181028487689,30.9070510605657,30.9070510605657,12552.8831346519,0.0,1.0
2022-06-23,32.5918,32.65,32.1601,32.44,4098,30.899276894348,30.9544545131126,30.4899954850582,30.7553600124157,4322.46996771729,0.0,1.0
2022-06-24,34.4386,34.44,33.53,33.53,7686,32.6501708176196,32.6514981142909,31.7887552779377,31.7887552779377,8107.00443432773,0.0,1.0
2022-06-27,34.3106,34.38,34.3106,34.38,266,32.5288179790996,32.5946139712346,32.5288179790996,32.5946139712346,280.570280969448,0.0,1.0
2022-06-28,33.8818,34.69,33.8301,34.69,1074,32.1222859700575,32.8885153770253,32.073270800124,32.8885153770253,1132.82887880146,0.0,1.0
2022-06-29,33.6343,33.85,33.6343,33.7858,1398,31.8876388799505,32.0921373742377,31.8876388799505,32.0312713411675,1474.57613832815,0.0,1.0
2022-06-30,33.1128,33.1128,33.1128,33.1128,440,31.3932208698865,31.3932208698865,31.3932208698865,31.3932208698865,464.101216641192,0.0,1.0
2022-07-01,33.28,33.3,32.5,32.71,21230,31.5517380152033,31.570699396222,30.8122441554719,31.0113386561688,22392.8837029375,0.0,1.0
2022-07-05,32.04,32.04,31.1,31.1,5667,30.3761323920406,30.3761323920406,29.4849474841593,29.4849474841593,5977.4127152401,0.0,1.0
2022-07-06,31.87,32.0,31.42,31.68,16385,30.2149606533813,30.3382096300031,29.7883295804593,30.0348275337031,17282.4964424226,0.0,1.0
2022-07-07,32.9208,32.93,32.74,32.74,1208,31.2111916121065,31.2199138473751,31.039780727697,31.039780727697,1274.16879477855,0.0,1.0
2022-07-08,33.0061,33.058,32.95,32.95,768,31.2920619021515,31.3412666858951,31.2388752283939,31.2388752283939,810.067578137353,0.0,1.0
2022-07-11,31.91,31.98,31.91,31.98,317,30.2528834154188,30.3192482489844,30.2528834154188,30.3192482489844,334.363831080131,0.0,1.0
2022-07-12,31.9312,31.9312,31.73,31.73,446,30.2729824792986,30.2729824792986,30.08223098625,30.08223098625,470.429869595391,0.0,1.0
2022-07-13,31.872,31.872,31.87,31.87,236,30.2168567914831,30.2168567914831,30.2149606533813,30.2149606533813,248.927016198458,0.0,1.0
2022-07-14,30.8849,30.8849,30.37,30.37,4258,29.2810178313026,29.2810178313026,28.7928570769749,28.7928570769749,4491.23404649591,0.0,1.0
2022-07-15,31.8301,31.8301,31.25,31.25,454,30.1771326982488,30.1771326982488,29.6271578417999,29.6271578417999,478.868073534322,0.0,1.0
2022-07-18,32.2106,32.2106,32.2106,32.2106,368,30.5378729721306,30.5378729721306,30.5378729721306,30.5378729721306,388.157381190816,0.0,1.0
2022-07-19,33.9478,33.9478,33.8,33.8,1071,32.1848585274194,32.1848585274194,32.0447339216908,32.0447339216908,1129.66455232436,0.0,1.0
2022-07-20,33.4691,33.76,33.2,33.76,3745,31.7310178727356,32.0068111596533,31.4758924911283,32.0068111596533,3950.13421891196,0.0,1.0
2022-07-21,34.1978,34.1978,33.76,33.76,978,32.4218757901538,32.4218757901538,32.0068111596533,32.0068111596533,1031.57043153429,0.0,1.0
2022-07-22,33.8307,34.6,33.765,34.6,3546,32.0738396415546,32.8031891624409,32.011551504908,32.8031891624409,3740.23389593107,0.0,1.0
2022-07-25,34.4994,34.4994,34.4994,34.4994,499,32.7078134159166,32.7078134159166,32.7078134159166,32.7078134159166,526.332970690807,0.0,1.0
2022-07-26,33.6771,33.6771,33.6771,33.6771,369,31.9282162353306,31.9282162353306,31.9282162353306,31.9282162353306,389.212156683182,0.0,1.0
2022-07-27,35.1203,35.1203,34.72,34.72,1545,33.2964694896437,33.2964694896437,32.9169574485534,32.9169574485534,1629.62813570601,0.0,1.0
2022-07-28,35.46,35.54,34.91,35.44,5812,33.6185285462472,33.6943740703222,33.0970905682316,33.5995671652285,6130.35516163321,0.0,1.0
2022-07-29,36.36,36.36,36.0,36.0,619,34.4717906920911,34.4717906920911,34.1304858337535,34.1304858337535,652.906029774768,0.0,1.0
2022-08-01,36.45,36.73,36.45,36.664,695,34.5571169066755,34.822576240938,34.5571169066755,34.7600036835761,733.06896719461,0.0,1.0
2022-08-02,35.4651,35.4651,35.4651,35.4651,194,33.623363698407,33.623363698407,33.623363698407,33.623363698407,204.626445519071,0.0,1.0
2022-08-03,35.79,35.84,35.32,35.374,2183,33.9313913330566,33.9787947856035,33.485798879116,33.5369946078666,2302.57489983574,0.0,1.0
2022-08-04,36.158,36.158,36.158,36.158,167,34.2802807438017,34.2802807438017,34.2802807438017,34.2802807438017,176.14750722518,0.0,1.0
2022-08-05,35.53,35.53,35.221,35.221,1198,33.6848933798129,33.6848933798129,33.3919400430731,33.3919400430731,1263.62103985488,0.0,1.0
2022-08-08,35.7566,36.4179,35.7566,36.4179,679,33.8997258267553,34.5266838901404,33.8997258267553,34.5266838901404,716.19255931675,0.0,1.0
2022-08-09,35.3732,35.58,35.31,35.36,3357,33.5362361526258,33.7322968323597,33.4763181886066,33.5237216411535,3540.88132787383,0.0,1.0
2022-08-10,36.9728,37.15,36.8,37.02,4779,35.0527674065056,35.2207652423318,34.8889410745036,35.0975162657099,5040.77207801877,0.0,1.0
2022-08-11,36.8766,37.53,36.8766,37.53,413,34.9615631638054,35.5810314816881,34.9615631638054,35.5810314816881,435.622278347302,0.0,1.0
2022-08-12,37.39,37.39,37.39,37.39,260,35.4483018145568,35.4483018145568,35.4483018145568,35.4483018145568,274.24162801525,0.0,1.0
2022-08-15,37.0494,37.15,36.9,36.98,4304,35.1253894958074,35.2207652423318,34.9837479795974,35.0595935036724,4539.75371914476,0.0,1.0
2022-08-16,37.0231,37.0231,36.71,36.71,1536,35.1004552797678,35.1004552797678,34.8036148599192,34.8036148599192,1620.13515627471,0.0,1.0
2022-08-17,36.4537,36.68,36.05,36.16,3418,34.5606247621639,34.7751727883911,34.1778892863004,34.2821768819035,3605.22263290818,0.0,1.0
2022-08-18,36.0956,36.1532,36.0956,36.1532,514,34.2211212350232,34.2757300123572,34.2211212350232,34.2757300123572,542.154603076302,0.0,1.0
2022-08-19,35.2,35.2,35.2,35.2,442,33.3720305930035,33.3720305930035,33.3720305930035,33.3720305930035,466.210767625925,0.0,1.0
2022-08-22,33.913,34.07,33.85,34.07,812,32.1518657244468,32.300712565444,32.0921373742377,32.300712565444,856.477699801472,0.0,1.0
2022-08-23,33.9847,33.9847,33.9847,33.9847,21,32.219842275399,32.219842275399,32.219842275399,32.219842275399,22.1502853396933,0.0,1.0
2022-08-24,34.0668,34.0668,33.91,33.9175,685,32.297678744481,32.297678744481,32.1490215172939,32.156132035176,722.521212270947,0.0,1.0
2022-08-25,34.7799,34.7799,34.47,34.51,2544,32.9737467847046,32.9737467847046,32.679940185819,32.7178629478565,2683.34885257998,0.0,1.0
2022-08-26,32.9673,32.9673,32.9673,32.9673,190,31.2552768229751,31.2552768229751,31.2552768229751,31.2552768229751,200.407343549606,0.0,1.0
2022-08-29,32.8024,33.0529,32.0,32.94,6491,31.0989402364755,31.3364315337353,30.3382096300031,31.2293945378845,6846.54772094995,0.0,1.0
2022-08-30,32.3261,33.41,32.23,33.41,1010,30.6473749475139,31.6749869918252,30.5562655117188,31.6749869918252,1065.32324729001,0.0,1.0
2022-08-31,31.9059,31.9059,31.9059,31.9059,111,30.2489963323099,30.2489963323099,30.2489963323099,30.2489963323099,117.080079652665,0.0,1.0
2022-09-01,30.95,30.95,30.67,30.67,1688,29.3427371265187,29.3427371265187,29.0772777922561,29.0772777922561,1780.46103111439,0.0,1.0
2022-09-02,30.563,31.865,30.563,31.865,413,28.9758344038058,30.2102203081266,28.9758344038058,30.2102203081266,435.622278347301,0.0,1.0
2022-09-06,30.29,31.08,30.29,31.08,3281,28.7170115528998,29.4659861031405,28.7170115528998,29.4659861031405,3460.71839045399,0.0,1.0
2022-09-07,30.8984,30.8984,30.12,30.12,1004,29.2938167634903,29.2938167634903,28.5558398142405,28.5558398142405,1058.99459433581,0.0,1.0
2022-09-08,30.9678,30.9678,30.6,30.68,1091,29.3596127556254,29.3596127556254,29.0109129586905,29.0867584827655,1150.76006217168,0.0,1.0
2022-09-09,32.495,32.495,32.365,32.397,1523,30.8075038102172,30.8075038102172,30.6842548335954,30.7145930432254,1606.42307487395,0.0,1.0
2022-09-12,33.34,33.34,33.34,33.34,517,31.6086221582595,31.6086221582595,31.6086221582595,31.6086221582595,545.318929553402,0.0,1.0
2022-09-13,31.148,31.148,31.148,31.148,27,29.5304547986043,29.5304547986043,29.5304547986043,29.5304547986043,28.4789382938914,0.0,1.0
2022-09-14,31.2876,31.47,31.2,31.47,1402,29.6628052381152,29.8357330330062,29.5797543892531,29.8357330330062,1478.79524029762,0.0,1.0
2022-09-15,30.7951,30.7951,30.7951,30.7951,96,29.1958812305284,29.1958812305284,29.1958812305284,29.1958812305284,101.258447267169,0.0,1.0
2022-09-16,30.4006,30.4006,30.01,30.37,4056,28.8218679899335,28.8218679899335,28.4515522186373,28.7928570769749,4278.16939703791,0.0,1.0
2022-09-19,30.5477,30.5477,30.206,30.206,501,28.9613289473265,28.9613289473265,28.6373737526211,28.6373737526211,528.442521675539,0.0,1.0
2022-09-20,29.549,29.549,29.23,29.23,841,28.0144923861551,28.0144923861551,27.712058358906,27.712058358906,887.066189080097,0.0,1.0
2022-09-21,28.7901,29.64,28.7901,29.64,1884,27.2950027833985,28.1007666697904,27.2950027833985,28.1007666697904,1987.1970276182,0.0,1.0
2022-09-22,28.6167,28.6167,28.6167,28.6167,694,27.130607609966,27.130607609966,27.130607609966,27.130607609966,732.014191702244,0.0,1.0
2022-09-23,26.7042,26.7042,26.495,26.63,877,25.3174255500478,25.3174255500478,25.1190895045917,25.2470788264682,925.038106805286,0.0,1.0
2022-09-26,26.0131,26.52,25.88,26.2,2370,24.6622150289448,25.1427912308651,24.536027038265,24.8394091345651,2499.81791690825,0.0,1.0
2022-09-27,25.5993,26.33,25.5993,26.33,621,24.2699040556669,24.962658111187,24.2699040556669,24.962658111187,655.0155807595,0.0,1.0
2022-09-28,26.8577,26.8799,26.8577,26.8799,246,25.4629541493667,25.4840012822975,25.4629541493667,25.4840012822975,259.474771122122,0.0,1.0
2022-09-29,26.1493,26.1493,25.3901,25.9,2974,24.7913420336825,24.7913420336825,24.0715680102107,24.5549884192838,3136.90231429752,0.0,1.0
2022-09-30,25.8689,26.1639,25.8689,26.1639,732,24.5255034717996,24.8051838418262,24.5255034717996,24.8051838418262,772.095660412167,0.0,1.0
2022-10-03,27.0206,27.3,26.85,26.9417,27633,25.6173945977645,25.8822850905964,25.4556540176745,25.5425919496455,29146.6111805592,0.0,1.0
2022-10-04,29.1196,29.1196,29.1196,29.1196,130,27.6073915356825,27.6073915356825,27.6073915356825,27.6073915356825,137.120814007625,0.0,1.0
2022-10-05,28.4782,28.4782,28.4782,28.4782,114,26.9993000464111,26.9993000464111,26.9993000464111,26.9993000464111,120.244406129764,0.0,1.0
2022-10-06,27.5351,27.59,27.5351,27.59,258,26.1051761244719,26.1572251153683,26.1051761244719,26.1572251153683,272.132077030517,0.0,1.0
2022-10-07,26.6234,27.36,26.6234,27.36,440,25.240821570732,25.9391692336527,25.240821570732,25.9391692336527,464.101216641194,0.0,1.0
2022-10-10,26.3501,26.3501,26.005,26.26,815,24.9817142991108,24.9817142991108,24.6545356696322,24.8962932776213,859.642026278573,0.0,1.0
2022-10-11,25.7549,25.97,25.7549,25.97,3221,24.4174235999927,24.6213532528494,24.4174235999927,24.6213532528494,3397.43186091201,0.0,1.0
2022-10-12,25.6246,25.77,25.6246,25.67,3064,24.2938902026556,24.4317394426619,24.2938902026556,24.3369325375681,3231.83210861048,0.0,1.0
2022-10-13,26.6283,26.74,26.4898,26.4898,7533,25.2454671090816,25.3513664220714,25.1141595455268,25.1141595455268,7945.6237839957,0.0,1.0
2022-10-14,25.7658,26.0225,25.7658,26.0225,1071,24.427757552648,24.6711268780236,24.427757552648,24.6711268780236,1129.66455232436,0.0,1.0
2022-10-17,27.0407,27.0407,26.9001,26.9001,323,25.6364507856883,25.6364507856883,25.5031522771265,25.5031522771265,340.69248403433,0.0,1.0
2022-10-18,27.3701,27.3701,27.31,27.35,800,25.9487447310672,25.9487447310672,25.8917657811058,25.9296885431433,843.820393893076,0.0,1.0
2022-10-19,26.6743,26.6743,26.6743,26.6743,186,25.2890782854248,25.2890782854248,25.2890782854248,25.2890782854248,196.18824158014,0.0,1.0
2022-10-20,26.6393,26.89,26.6393,26.89,1890,25.255895868642,25.493576779712,25.255895868642,25.493576779712,1993.52568057239,0.0,1.0
2022-10-21,27.4902,27.4902,26.574,26.695,1324,26.0626078240848,26.0626078240848,25.1939869596157,25.3087033147792,1396.52275189304,0.0,1.0
2022-10-24,27.5174,27.5174,27.5,27.5,922,26.0883953022703,26.0883953022703,26.0718989007839,26.0718989007839,972.50300396177,0.0,1.0
2022-10-25,28.7166,28.7166,28.7166,28.7166,33,27.2253197081546,27.2253197081546,27.2253197081546,27.2253197081546,34.8075912480895,0.0,1.0
2022-10-26,29.2692,29.647,29.2692,29.647,265,27.7492226657027,28.107403153147,27.7492226657027,28.107403153147,279.515505477082,0.0,1.0
2022-10-27,28.7083,28.7083,28.7083,28.7083,95,27.2174507350318,27.2174507350318,27.2174507350318,27.2174507350318,100.203671774803,0.0,1.0
2022-10-28,29.2712,29.3141,29.09,29.09,1262,27.7511188038046,27.7917909660898,27.5793286917747,27.5793286917747,1331.12667136633,0.0,1.0
2022-10-31,28.47,28.78,28.45,28.78,22657,26.9915258801934,27.2854272859841,26.9725644991747,27.2854272859841,23898.0483305443,0.0,1.0
2022-11-01,29.16,29.67,29.04,29.67,7151,27.6456935253404,28.1292087413185,27.5319252392278,28.1292087413185,7542.69954591174,0.0,1.0
2022-11-02,28.3546,28.46,28.305,28.46,1599,26.8821187117152,26.982045189684,26.8350944867887,26.982045189684,1686.58601229379,0.0,1.0
2022-11-03,27.8423,27.99,27.7567,27.7567,576,26.3964229369199,26.5364527357434,26.3152682261596,26.3152682261596,607.550683603015,0.0,1.0
2022-11-04,30.0071,30.0071,29.48,29.4801,216,28.4488028183896,28.4488028183896,27.9490756216404,27.9491704285455,227.831506351131,0.0,1.0
2022-11-07,30.255,30.42,30.0986,30.0986,1829,28.683829136117,28.8402605295217,28.5355511365504,28.5355511365504,1929.18437553805,0.0,1.0
2022-11-08,30.9046,30.9046,30.9046,30.9046,96,29.2996947916061,29.2996947916061,29.2996947916061,29.2996947916061,101.258447267169,0.0,1.0
2022-11-09,30.0872,30.75,30.0872,30.66,4593,28.5247431493697,29.1531233163311,28.5247431493697,29.0677971017468,4844.58383643863,0.0,1.0
2022-11-10,33.282,33.282,32.9,32.9,2414,31.5536341533051,31.5536341533051,31.191471775847,31.191471775847,2546.22803857236,0.0,1.0
2022-11-11,34.6542,34.6542,34.6542,34.6542,1661,32.8545745050017,32.8545745050017,32.8545745050017,32.8545745050017,1751.9820928205,0.0,1.0
2022-11-14,33.7,34.66,33.7,34.18,23560,31.9499270165971,32.8600733054971,31.9499270165971,32.4050001610471,24850.5106001511,0.0,1.0
2022-11-15,34.3241,34.8822,34.3241,34.78,1044,32.5416169112872,33.0707342486155,32.5416169112872,32.9738415916097,1101.18561403047,0.0,1.0
2022-11-16,34.2639,34.2639,34.2639,34.2639,748,32.4845431544208,32.4845431544208,32.4845431544208,32.4845431544208,788.972068290027,0.0,1.0
2022-11-17,34.0576,34.0576,33.48,33.48,461,32.2889565092123,32.2889565092123,31.7413518253908,31.7413518253908,486.251501980886,0.0,1.0
2022-11-18,34.2331,34.2331,34.2331,34.2331,1242,32.4553426276519,32.4553426276519,32.4553426276519,32.4553426276519,1310.031161519,0.0,1.0
2022-11-21,33.7567,33.7567,33.535,33.535,1237,32.0036825317852,32.0036825317852,31.7934956231923,31.7934956231923,1304.75728405717,0.0,1.0
2022-11-22,34.6688,34.6688,34.6688,34.6688,1328,32.8684163131454,32.8684163131454,32.8684163131454,32.8684163131454,1400.74185386251,0.0,1.0
2022-11-23,35.3827,35.3827,35.3827,35.3827,258,33.5452428086097,33.5452428086097,33.5452428086097,33.5452428086097,272.132077030518,0.0,1.0
2022-11-25,35.7652,35.7652,35.7652,35.7652,30,33.9078792205934,33.9078792205934,33.9078792205934,33.9078792205934,31.6432647709904,0.0,1.0
2022-11-28,34.8358,34.8358,34.8358,34.8358,1426,33.026743844652,33.026743844652,33.026743844652,33.026743844652,1504.10985211441,0.0,1.0
2022-11-29,35.0215,35.0215,35.0215,35.0215,203,33.2028002674111,33.2028002674111,33.2028002674111,33.2028002674111,214.119424950368,0.0,1.0
2022-11-30,36.39,36.76,35.47,35.47,94291,34.5002327636192,34.8510183124661,33.6280092367566,33.6280092367566,99455.8359507152,0.0,1.0
2022-12-01,37.0408,37.38,36.6801,36.81,21976,35.1172361019694,35.4388211240474,34.7752675952962,34.898421765013,23179.7462202428,0.0,1.0
2022-12-02,36.8886,37.06,36.51,36.51,704,34.9729399924167,35.1354390277474,34.6140010497317,34.6140010497317,742.561946625908,0.0,1.0
2022-12-05,35.66,36.44,35.66,36.44,13524,33.8081423564347,34.5476362161661,33.8081423564347,34.5476362161661,14264.7837587625,0.0,1.0
2022-12-06,35.5516,35.91,35.34,35.91,1424,33.7053716713131,34.0451596191691,33.5047602601347,34.0451596191691,1502.00030112968,0.0,1.0
2022-12-07,35.5809,35.62,35.5,35.61,1195,33.7331500945056,33.7702195943972,33.6564513082847,33.7607389038879,1260.45671337778,0.0,1.0
2022-12-08,35.97,35.97,35.76,35.8199,8327,34.1020437622254,34.1020437622254,33.9029492615285,33.9597385976797,8783.11552493457,0.0,1.0
2022-12-09,35.9294,35.9294,35.9294,35.9294,87,34.0635521587573,34.0635521587573,34.0635521587573,34.0635521587573,91.7654678358723,0.0,1.0
2022-12-12,36.0851,36.0851,35.77,35.895,3799,34.2111665099883,34.2111665099883,33.9124299520379,34.0309385834051,4007.09209549975,0.0,1.0
2022-12-13,37.1469,38.075,37.12,38.075,2315,35.2178262282739,36.0977291144491,35.1923231708036,36.0977291144491,2441.80526482809,0.0,1.0
2022-12-14,37.1457,37.53,37.1457,37.53,1215,35.2166885454127,35.5810314816881,35.2166885454127,35.5810314816881,1281.55222322511,0.0,1.0
2022-12-15,35.165,36.36,35.165,36.36,438,33.3388481762206,34.4717906920911,33.3388481762206,34.4717906920911,461.99166565646,0.0,1.0
2022-12-16,34.5905,34.5905,34.34,34.34,852,32.794182506457,32.794182506457,32.5566912091971,32.5566912091971,898.668719496127,0.0,1.0
2022-12-19,34.12,34.28,34.12,34.19,10535,32.3481160179908,32.4998070661409,32.3481160179908,32.4144808515565,11112.0598120795,0.0,1.0
2022-12-20,34.6211,34.93,34.47,34.93,5289,32.8231934194157,33.1160519492503,32.679940185819,33.1160519492503,5578.7075791256,0.0,1.0
2022-12-21,35.3189,35.4,35.3189,35.4,663,33.4847560031599,33.561644403191,33.4847560031599,33.561644403191,699.316151438888,0.0,1.0
2022-12-22,34.77,34.8,34.11,34.6399,12550,32.9643609011003,32.9928029726284,32.3386353274815,32.8410171175733,13237.4324291976,0.0,1.0
2022-12-23,34.9378,34.9378,34.7,34.82,5531,33.1234468878476,33.1234468878476,32.8979960675347,33.0117643536472,5833.96324827827,0.0,1.0
2022-12-27,34.95,35.0799,33.43,33.9,12375,33.1350133302691,33.2581674999859,31.6939483728439,32.1395408267846,13052.8467180335,0.0,1.0
2022-12-28,34.4,34.62,34.3501,34.535,1245,32.6135753522534,32.8221505434596,32.5662667066116,32.7415646741299,1313.1954879961,0.0,1.0
2022-12-29,35.42,35.4933,35.375,35.4933,12146,33.5806057842097,33.6500992456435,33.5379426769175,33.6500992456435,12811.3031302817,0.0,1.0
2022-12-30,34.71,35.052,34.545,35.0,4680,32.907476758044,33.2317163734647,32.7510453646393,33.1824167828159,4936.34930427451,0.0,1.0
2023-01-03,35.1795,35.5548,34.9921,35.48,17202,33.3525951774592,33.7084054922761,33.1749270373135,33.637489927266,18144.2480196859,0.0,1.0
2023-01-04,36.1181,36.38,35.855,35.855,6000,34.2424527886693,34.4907520731098,33.9930158213676,33.9930158213676,6328.65295419807,0.0,1.0
2023-01-05,35.4047,35.59,35.33,35.59,6328,33.5661003277304,33.7417775228691,33.4952795696253,33.7417775228691,6674.61931569424,0.0,1.0
2023-01-06,37.1342,37.1342,36.82,36.82,1620,35.205785751327,35.205785751327,34.9079024555224,34.9079024555224,1708.73629763348,0.0,1.0
2023-01-09,37.474,38.085,37.474,37.56,2143,35.5279396148355,36.1072098049584,35.5279396148355,35.6094735532162,2260.38388014108,0.0,1.0
2023-01-10,37.6778,37.73,37.18,37.18,3622,35.7211560874166,35.7706452918756,35.2492073138599,35.2492073138599,3820.39683335091,0.0,1.0
2023-01-11,38.2276,38.2276,37.915,38.05,1787,36.2424044516221,36.2424044516221,35.946038066299,36.0740273881756,1884.88380485866,0.0,1.0
2023-01-12,39.3578,39.37,38.6,38.92,3337,37.3139120929918,37.3254785354132,36.5954653661913,36.8988474624913,3519.7858180265,0.0,1.0
2023-01-13,39.7406,39.7406,39.28,39.28,23207,37.6768329256907,37.6768329256907,37.2401523208289,37.2401523208289,24478.1748513458,0.0,1.0
2023-01-17,39.81,40.15,39.81,40.0,15364,37.7426289178258,38.0649723951446,37.7426289178258,37.9227620375039,16205.5706647165,0.0,1.0
2023-01-18,39.6918,40.83,39.67,40.79,2269,37.630567156005,38.7096593497821,37.6098992506945,38.6717365877446,2393.28559217924,0.0,1.0
2023-01-19,39.5727,39.5727,39.25,39.36,6233,37.5176521320383,37.5176521320383,37.2117102493007,37.3159978449039,6574.41564391944,0.0,1.0
2023-01-20,40.33,40.33,39.5798,39.5798,14142,38.2356248243133,38.2356248243133,37.5243834222999,37.5243834222999,14916.6350130449,0.0,1.0
2023-01-23,40.29,40.5899,39.93,39.95,13820,38.1977020622758,38.482027970652,37.8563972039383,37.875358584957,14576.9973045029,0.0,1.0
2023-01-24,40.57,40.57,40.14,40.14,1443,38.4631613965384,38.4631613965384,38.0554917046352,38.0554917046352,1522.04103548464,0.0,1.0
2023-01-25,40.9285,40.9285,40.1703,40.25,1405,38.8030441512995,38.8030441512995,38.0842181968786,38.1597793002383,1481.95956677472,0.0,1.0
2023-01-26,41.3,41.3,40.498,40.498,11940,39.1552518037228,39.1552518037228,38.3949004248708,38.3949004248708,12594.0193788542,0.0,1.0
2023-01-27,40.811,41.0,40.69,40.69,2957,38.6916460378143,38.8708310884415,38.5769296826509,38.5769296826509,3118.97113092729,0.0,1.0
2023-01-30,40.17,40.7,40.13,40.7,9859,38.0839337761633,38.5864103731602,38.0460110141258,38.5864103731602,10399.0315792398,0.0,1.0
2023-01-31,40.81,40.81,40.055,40.055,12671,38.6906979687634,38.6906979687634,37.9749058353055,37.9749058353055,13365.060263774,0.0,1.0
2023-02-01,41.55,41.7787,40.3579,40.64,16691,39.3922690664572,39.6090924584066,38.2620759508345,38.529526230104,17605.2577430867,0.0,1.0
2023-02-02,41.36,41.81,41.14,41.65,37627,39.2121359467791,39.638767019701,39.0035607555728,39.487075971551,39688.0374512685,0.0,1.0
2023-02-03,40.48,40.63,40.455,40.545,1670,38.377835181954,38.5200455395946,38.3541334556805,38.4394596702649,1761.4750722518,0.0,1.0
2023-02-06,39.61,40.06,39.37,40.06,20285,37.5530151076383,37.9796461805602,37.3254785354132,37.9796461805602,21396.1208626513,0.0,1.0
2023-02-07,40.29,40.29,39.55,39.55,1875,38.1977020622758,38.1977020622758,37.496130964582,37.496130964582,1977.7040481869,0.0,1.0
2023-02-08,39.77,39.97,39.77,39.96,2966,37.7047061557883,37.8943199659758,37.7047061557883,37.8848392754664,3128.46411035858,0.0,1.0
2023-02-09,40.04,41.22,40.04,41.22,29177,37.9606847995414,39.0794062796478,37.9606847995414,39.0794062796478,30775.1845407729,0.0,1.0
2023-02-10,39.6403,39.6618,39.4516,39.48,1603,37.5817415998817,37.6021250844768,37.4028409699697,37.4297661310164,1690.80511426325,0.0,1.0
2023-02-13,40.3503,40.3503,39.8,39.8,438,38.2548706260474,38.2548706260474,37.7331482273164,37.7331482273164,461.991665656459,0.0,1.0
2023-02-14,40.5672,40.75,40.11,40.11,4058,38.4605068031957,38.6338138257071,38.0270496331071,38.0270496331071,4280.27894802264,0.0,1.0
2023-02-15,40.1067,40.1067,39.7599,39.7599,1579,38.023921005239,38.023921005239,37.6951306583738,37.6951306583738,1665.49050244646,0.0,1.0
2023-02-16,39.8011,40.14,39.8011,40.14,6514,37.7341911032724,38.0554917046352,37.7341911032724,38.0554917046352,6870.80755727439,0.0,1.0
2023-02-17,39.86,39.86,39.14,39.25,4941,37.7900323703727,37.7900323703727,37.1074226536976,37.2117102493007,5211.64570778211,0.0,1.0
2023-02-21,38.94,39.4475,38.93,39.4475,8012,36.9178088435101,37.3989538868609,36.9083281530007,37.3989538868609,8450.86124483916,0.0,1.0
2023-02-22,38.591,38.7,38.591,38.6,8204,36.5869327447328,36.6902722712851,36.5869327447328,36.5954653661913,8653.37813937352,0.0,1.0
2023-02-23,39.15,39.15,39.0,39.0,12418,37.116903344207,37.116903344207,36.9746929865663,36.9746929865663,13098.2020642053,0.0,1.0
2023-02-24,37.7495,37.76,37.4919,37.4919,2154,35.7891326383689,35.7990873634037,35.5449100508473,35.5449100508473,2271.98641055711,0.0,1.0
2023-02-27,38.52,38.7199,38.32,38.32,18062,36.5196198421163,36.7091388453987,36.3300060319288,36.3300060319288,19051.3549431209,0.0,1.0
2023-02-28,38.09,38.4799,37.91,38.3301,25235,36.1119501502131,36.4816022731737,35.9412977210443,36.3395815293432,26617.2595498648,0.0,1.0
2023-03-01,38.35,38.7,38.24,38.35,18182,36.3584481034569,36.6902722712851,36.2541605078538,36.3584481034569,19177.9280022049,0.0,1.0
2023-03-02,38.42,38.51,37.6,37.6,5583,36.4248129370225,36.5101391516069,35.6473963152537,35.6473963152537,5888.81157388132,0.0,1.0
2023-03-03,39.5485,39.55,38.84,39.14,1612,37.4947088610056,37.496130964582,36.8230019384163,37.1074226536976,1700.29809369455,0.0,1.0
2023-03-06,39.47,39.75,39.4,39.455,7740,37.420285440507,37.6857447747695,37.3539206069414,37.4060644047429,8163.96231091552,0.0,1.0
2023-03-07,38.1091,39.24,38.1091,39.24,4211,36.130058269086,37.2022295587914,36.130058269086,37.2022295587914,4441.65959835469,0.0,1.0
2023-03-08,38.4585,38.4822,38.28,38.39,2459,36.4613135954836,36.4837828319908,36.2920832698913,36.3963708654944,2593.69293572885,0.0,1.0
2023-03-09,37.8937,38.74,37.84,38.74,2771,35.9258441955141,36.7281950333226,35.8749328874787,36.7281950333226,2922.78288934714,0.0,1.0
2023-03-10,37.091,38.04,36.9946,38.04,14568,35.1648291683265,36.0645466976662,35.0734353118161,36.0645466976662,15365.9693727929,0.0,1.0
2023-03-13,36.46,37.07,36.46,36.629,4870,34.5665975971848,35.1449197182568,34.5665975971848,34.7268212667933,5136.75664782411,0.0,1.0
2023-03-14,37.4273,37.4276,37.0982,37.41,6401,35.4836647901568,35.483949210872,35.1716552654932,35.4672631955755,6751.61792663698,0.0,1.0
2023-03-15,35.0207,35.1821,34.79,34.92,16346,33.2020418121703,33.3550601569917,32.983322282119,33.1065712587409,17241.3601982203,0.0,1.0
2023-03-16,36.2095,36.2095,34.7762,34.7762,28603,34.329106299925,34.329106299925,32.9702389292161,32.9702389292161,30169.7434081546,0.0,1.0
2023-03-17,35.53,35.53,35.4,35.4,5986,33.6848933798129,33.6848933798129,33.561644403191,33.561644403191,6313.88609730494,0.0,1.0
2023-03-20,36.54,36.7,36.17,36.17,12087,34.6424431212598,34.7941341694099,34.2916575724129,34.2916575724129,12749.071376232,0.0,1.0
2023-03-21,37.576,37.67,37.2,37.515,10380,35.6246426580312,35.7137611488193,35.2681686948787,35.566810445924,10948.5696107627,0.0,1.0
2023-03-22,37.2609,37.75,37.2609,37.6521,1756,35.4083681980622,35.8731511980883,35.4083681980622,35.780118575511,1847.87223274471,0.086979,1.0
2023-03-23,37.2575,38.16,37.2575,37.9872,2319,35.405137238749,36.2627668799749,35.405137238749,36.098558124292,2440.3278517853,0.0,1.0
2023-03-24,36.884,36.884,36.6,36.6,707,35.0502068553719,35.0502068553719,34.7803267245042,34.7803267245042,743.989560677967,0.0,1.0
2023-03-27,37.57,37.7,37.53,37.53,1692,35.7021004109187,35.8256370905412,35.6640891248809,35.6640891248809,1780.5238142392,0.0,1.0
2023-03-28,37.6999,37.6999,37.595,37.595,1160,35.8255420623261,35.8255420623261,35.7258574646922,35.7258574646922,1220.69008541222,0.0,1.0
2023-03-29,38.6174,38.6174,38.3703,38.3703,1748,36.6974259358161,36.6974259358161,36.4626112163181,36.4626112163181,1839.45368043152,0.0,1.0
2023-03-30,39.4521,39.48,39.44,39.48,873,37.490626447208,37.5171393192193,37.4791280331816,37.5171393192193,918.674521176611,0.0,1.0
2023-03-31,39.75,40.0299,39.74,39.91,15901,37.7737154999738,38.0396994740227,37.7642126784644,37.9257606441247,16732.9250414998,0.0,1.0
2023-04-03,40.462,40.5,40.03,40.1835,23969,38.450316391445,38.4864271131809,38.0397945022378,38.1856628124075,25223.0350493496,0.0,1.0
2023-04-04,40.4422,40.73,40.3,40.43,14543,38.4315008048564,38.7049920078977,38.2963706829923,38.4199073626149,15303.8757863361,0.0,1.0
2023-04-05,39.9017,40.09,39.69,40.09,2052,37.9178733022718,38.0968114312944,37.7166985709173,38.0968114312944,2159.35866833266,0.0,1.0
2023-04-06,40.16,40.35,40.16,40.35,15111,38.1633311818603,38.3438847905395,38.1633311818603,38.3438847905395,15901.5930005725,0.0,1.0
2023-04-10,40.1701,40.1701,39.61,39.83,9130,38.1729290315849,38.1729290315849,37.6406759988418,37.8497380720492,9607.67282742549,0.0,1.0
2023-04-11,40.4326,40.65,40.3395,40.61,2246,38.4223780962073,38.6289694358223,38.3339068279546,38.5909581497846,2363.50856192746,0.0,1.0
2023-04-12,40.9092,41.25,40.9092,40.96,3284,38.8752825693466,39.1991387263879,38.8752825693466,38.9235569026145,3455.81572456357,0.0,1.0
2023-04-13,41.9844,42.05,41.6379,41.6379,2381,39.8970259380403,39.9593644471421,39.5677531727386,39.5677531727386,2505.5716322125,0.0,1.0
2023-04-14,41.6394,42.0982,41.5,42.0982,2204,39.569178595965,40.0051680468176,39.4367092641236,40.0051680468176,2319.31116228322,0.0,1.0
2023-04-17,41.4706,41.4706,41.11,41.4,6100,39.4087709688859,39.4087709688859,39.0660992252559,39.3416810490293,6419.14613880565,0.0,1.0
2023-04-18,42.04,42.13,41.8534,41.9599,14718,39.9498616256327,40.0353870192175,39.7725389762668,39.8737440253422,15488.0316181871,0.0,1.0
2023-04-19,41.6626,41.71,41.57,41.65,3367,39.5912251418669,39.6362685158216,39.5032290146896,39.579251586765,3543.15820481289,0.0,1.0
2023-04-20,41.68,41.8365,41.39,41.8365,29210,39.6077600512933,39.7564792079158,39.3321782275199,39.7564792079158,30738.2391335267,0.0,1.0
2023-04-21,42.0384,42.0384,41.58,41.58,5272,39.9483411741912,39.9483411741912,39.512731836199,39.512731836199,5547.82597439072,0.0,1.0
2023-04-24,42.16,42.3,41.9,41.9,8843,40.0638954837458,40.1969349848778,39.8168221245007,39.8168221245007,9305.65726318989,0.0,1.0
2023-04-25,41.1015,41.7699,41.1015,41.7699,4010,39.0580218269729,39.6931904166631,39.0580218269729,39.6931904166631,4219.79934698536,0.0,1.0
2023-04-26,41.0095,41.13,40.86,41.11,699,38.9705958690862,39.0851048682748,38.8285286875203,39.0660992252559,735.571008364778,0.0,1.0
2023-04-27,42.08,42.24,41.3845,41.3845,7269,39.9878729116704,40.1399180558212,39.3269516756897,39.3269516756897,7649.3070955702,0.0,1.0
2023-04-28,41.84,42.0,41.76,42.0,11175,39.7598051954441,39.911850339595,39.6837826233687,39.911850339595,11759.6652624841,0.0,1.0
2023-05-01,41.9009,42.268,41.8327,41.8599,19086,39.8176773784365,40.1665259560476,39.7528681357423,39.7787158102479,20084.5611811877,0.0,1.0
2023-05-02,41.03,41.03,40.615,40.615,838,38.9900766531805,38.9900766531805,38.5957095605393,38.5957095605393,881.843354806416,0.0,1.0
2023-05-03,41.2738,41.67,41.2738,41.31,3055,39.2217554415804,39.5982572297839,39.2217554415804,39.2561556554445,3214.83466459856,0.0,1.0
2023-05-04,41.12,41.12,41.12,41.12,127,39.0756020467654,39.0756020467654,39.0756020467654,39.0756020467654,133.644517971855,0.0,1.0
2023-05-05,42.26,42.26,41.9401,41.9401,901,40.1589236988401,40.1589236988401,39.8549284387535,39.8549284387535,948.139454272768,0.0,1.0
2023-05-08,42.1923,42.2599,42.1923,42.21,1192,40.0945895972213,40.158828670625,40.0945895972213,40.111409591293,1254.36429466497,0.0,1.0
2023-05-09,41.9,41.9,41.32,41.32,3411,39.8168221245007,39.8168221245007,39.2656584769539,39.2656584769539,3589.46024253542,0.0,1.0
2023-05-10,41.76,41.76,41.7094,41.7094,415,39.6837826233687,39.6837826233687,39.635698346531,39.635698346531,436.712401246614,0.0,1.0
2023-05-11,41.51,41.51,41.1966,41.1966,4381,39.446212085633,39.446212085633,39.1483936595276,39.1483936595276,4610.20971050944,0.0,1.0
2023-05-12,41.1766,41.3349,41.14,41.3349,869,39.1293880165087,39.279817681003,39.0946076897842,39.279817681003,914.465245020019,0.0,1.0
2023-05-15,41.8855,41.8855,41.3,41.33,2913,39.803043033312,39.803043033312,39.2466528339351,39.2751612984633,3065.40536103949,0.0,1.0
2023-05-16,41.0873,41.368,41.0873,41.285,4060,39.0445278204295,39.3112720201992,39.0445278204295,39.2323986016709,4272.41529894278,0.0,1.0
2023-05-17,41.475,41.475,41.1437,41.1437,1012,39.41295221035,39.41295221035,39.0981237337427,39.0981237337427,1064.94686761825,0.0,1.0
2023-05-18,41.3255,41.3255,41.15,41.1955,6879,39.2708850287841,39.2708850287841,39.1041105112936,39.1473483491615,7238.9026703023,0.0,1.0
2023-05-19,41.795,41.795,41.6783,41.79,1531,39.7170424986517,39.7170424986517,39.6061445716367,39.712291087897,1611.1004489363,0.0,1.0
2023-05-22,41.8006,41.8006,41.57,41.75,4415,39.722364078697,39.722364078697,39.5032290146896,39.6742798018593,4645.98855784048,0.0,1.0
2023-05-23,40.5909,40.9326,40.5909,40.8631,1738,38.5728077607016,38.8975191716787,38.5728077607016,38.8314745621882,1828.93049004003,0.0,1.0
2023-05-24,39.392,40.0,39.302,40.0,2158,37.4335144899363,38.0112860377095,37.3479890963515,38.0112860377095,2270.90448648239,0.0,1.0
2023-05-25,39.32,39.39,39.32,39.39,414,37.3650941750684,37.4316139256344,37.3650941750684,37.4316139256344,435.660082207466,0.0,1.0
2023-05-26,39.9205,39.9205,39.82,39.82,283,37.9357386067095,37.9357386067095,37.8402352505398,37.8402352505398,297.806288079017,0.0,1.0
2023-05-30,38.76,39.62,38.76,39.58,8640,36.8329361705405,37.6501788203513,36.8329361705405,37.6121675343135,9092.03649824276,0.0,1.0
2023-05-31,38.46,38.46,37.75,38.19,49424,36.5478515252577,36.5478515252577,35.8731511980883,36.2912753445031,52009.8161908738,0.0,1.0
2023-06-01,39.37,39.44,38.575,38.64,14241,37.4126082826156,37.4791280331816,36.6571339726161,36.7189023124274,14986.0754365133,0.0,1.0
2023-06-02,40.48,40.48,40.2702,40.2702,1554,38.467421470162,38.467421470162,38.2680522748942,38.2680522748942,1635.30378683672,0.0,1.0
2023-06-05,40.0,40.37,40.0,40.37,2700,38.0112860377095,38.3628904335583,38.0112860377095,38.3628904335583,2841.26140570086,0.0,1.0
2023-06-06,40.6625,40.7045,40.3665,40.3665,1909,38.6408479627091,38.6807598130487,38.35956444603,38.35956444603,2008.87704573442,0.0,1.0
2023-06-07,39.9068,39.93,39.9068,39.93,487,37.9227197412416,37.9447662871435,37.9227197412416,37.9447662871435,512.479372065304,0.0,1.0
2023-06-08,40.75,40.75,40.35,40.35,1241,38.7239976509166,38.7239976509166,38.3438847905395,38.3438847905395,1305.92792758325,0.0,1.0
2023-06-09,40.5636,40.73,40.53,40.6244,4858,38.5468650579808,38.7049920078977,38.5149355777092,38.6046422127582,5112.16589218326,0.0,1.0
2023-06-12,40.87,40.89,40.65,40.65,3414,38.8380315090297,38.8570371520485,38.6289694358223,38.6289694358223,3592.61719965286,0.0,1.0
2023-06-13,41.6902,41.85,41.622,41.77,15448,39.6174529292329,39.7693080169536,39.5526436865386,39.6932854448781,16256.2245167655,0.0,1.0
2023-06-14,41.9659,42.3147,41.9659,42.3147,633,39.8794457182478,40.2109041324967,39.8794457182478,40.2109041324967,666.11795178098,0.0,1.0
2023-06-15,42.7682,42.95,42.3,42.3,2152,40.6418570879492,40.8146183829906,40.1969349848778,40.1969349848778,2264.5905722475,0.0,1.0
2023-06-16,42.6404,43.1011,42.6404,43.1011,1380,40.5204110290587,40.958206015998,40.5204110290587,40.958206015998,1452.20027402488,0.0,1.0
2023-06-20,41.6162,42.0,41.3369,42.0,10182,39.5471320500632,39.911850339595,39.2817182453049,39.911850339595,10714.7124566097,0.0,1.0
2023-06-21,41.4636,41.4636,41.2096,41.2096,3113,39.6475863762393,39.6475863762393,39.4047110123161,39.4047110123161,3255.58750475048,0.25831,1.0
2023-06-22,40.8928,40.98,40.8,40.98,1345,39.1017861489663,39.1851669825651,39.0130505829345,39.1851669825651,1406.60622996768,0.0,1.0
2023-06-23,39.6076,39.68,39.5301,39.68,3212,37.8728750556039,37.9421040963442,37.7987693835407,37.9421040963442,3359.1220897072,0.0,1.0
2023-06-26,39.79,39.86,39.7,39.86,722,38.0472863405629,38.1142204959748,37.9612281407476,38.1142204959748,755.070407462205,0.0,1.0
2023-06-27,40.3515,40.3515,39.9,39.91,8663,38.5841938871883,38.5841938871883,38.1524685847816,38.1620306069833,9059.79908565801,0.0,1.0
2023-06-28,40.4045,40.4045,40.4045,40.4045,354,38.6348726048573,38.6348726048573,38.6348726048573,38.6348726048573,370.21457651194,0.0,1.0
2023-06-29,40.2967,40.35,40.1606,40.1786,1019,38.531794005523,38.582759583858,38.4016548833579,38.4188665233209,1065.67416233239,0.0,1.0
2023-06-30,41.495,41.5,41.06,41.29,13288,39.6776111259527,39.6823921370535,39.2616631601787,39.4815896708178,13896.6420697476,0.0,1.0
2023-07-03,41.1785,41.2332,40.805,40.915,3762,39.3749731232689,39.4272773847121,39.0178315940354,39.1230138382541,3934.3142283557,0.0,1.0
2023-07-05,40.1586,40.4879,40.15,40.4879,1339,38.3997424789175,38.7146198700195,38.391519139824,38.7146198700195,1400.33140663697,0.0,1.0
2023-07-06,38.47,39.19,38.47,39.19,20217,36.7850994099385,37.4735650084609,36.7850994099385,37.4735650084609,21143.0172128302,0.0,1.0
2023-07-07,39.41,39.41,39.06,39.06,494,37.6839294968983,37.6839294968983,37.3492587198388,37.3492587198388,516.627120895193,0.0,1.0
2023-07-10,39.5779,39.5779,39.46,39.46,768,37.8444758496648,37.8444758496648,37.7317396079068,37.7317396079068,803.177386330989,0.0,1.0
2023-07-11,40.2448,40.2448,39.8471,39.8471,272,38.4821671102962,38.4821671102962,38.1018854873346,38.1018854873346,284.458657658891,0.0,1.0
2023-07-12,41.775,41.775,41.3499,41.3499,651,39.9453477476002,39.9453477476002,39.538866183806,39.538866183806,680.818331382128,0.0,1.0
2023-07-13,43.1391,43.1391,43.007,43.007,414,41.2497031961341,41.2497031961341,41.1233888828496,41.1233888828496,432.962809819048,0.0,1.0
2023-07-14,42.5904,42.795,42.5904,42.795,168,40.7250350379268,40.9206740121736,40.7250350379268,40.9206740121736,175.695053259904,0.0,1.0
2023-07-17,42.4861,42.4861,42.2801,42.2801,1319,40.6253031463631,40.6253031463631,40.4283254890081,40.4283254890081,1379.41532886793,0.0,1.0
2023-07-18,43.34,43.34,42.895,42.895,19781,41.4418042221662,41.4418042221662,41.0162942341906,41.0162942341906,20687.0467174652,0.0,1.0
2023-07-19,43.022,43.15,43.022,43.1172,3706,41.1377319161522,41.2601258003339,41.1377319161522,41.2287623675124,3875.7492106024,0.0,1.0
2023-07-20,42.5518,42.5518,42.4916,42.4916,1121,40.6881256322283,40.6881256322283,40.630562258574,40.630562258574,1172.34615895448,0.0,1.0
2023-07-21,42.6839,42.6839,42.5443,42.61,1111,40.8144399455127,40.8144399455127,40.680954115577,40.7437766014422,1161.88812006996,0.0,1.0
2023-07-24,42.4244,42.58,42.4244,42.5516,1731,40.5663054693786,40.7150905348371,40.5663054693786,40.6879343917842,1810.28653091008,0.0,1.0
2023-07-25,42.6301,42.7015,42.6301,42.7015,273,40.7629962660676,40.8312691045877,40.7629962660676,40.8312691045877,285.504461547343,0.0,1.0
2023-07-26,42.7392,42.7392,42.6,42.6,350,40.8673179282881,40.8673179282881,40.7342145792405,40.7342145792405,366.031360958133,0.0,1.0
2023-07-27,42.5609,42.5609,42.5609,42.5609,112,40.6968270724318,40.6968270724318,40.6968270724318,40.6968270724318,117.130035506603,0.0,1.0
2023-07-28,43.1858,43.1858,43.1858,43.1858,492,41.294357839816,41.294357839816,41.294357839816,41.294357839816,514.53551311829,0.0,1.0
2023-07-31,43.0573,43.29,43.0401,43.29,5280,41.1714858545242,41.3939941111577,41.1550391763373,41.3939941111577,5521.84453102554,0.0,1.0
2023-08-01,42.0926,42.1,41.9021,41.9021,1999,40.2490375727262,40.2561134691555,40.0668810497838,40.0668810497838,2090.56197301516,0.0,1.0
2023-08-02,40.46,41.2418,40.46,41.2418,17215,38.6879418280767,39.4355007238056,38.6879418280767,39.4355007238056,18003.5139396979,0.0,1.0
2023-08-03,40.2322,40.3137,39.6182,39.6182,5207,38.470118962322,38.5480494432659,37.8830107991377,37.8830107991377,5445.50084716857,0.0,1.0
2023-08-04,40.4112,41.06,40.351,40.9015,1390,38.6412791597324,39.2616631601787,38.5837157860782,39.1101051082818,1453.66740494801,0.0,1.0
2023-08-07,41.0971,41.0971,40.71,40.71,924,39.297138262547,39.297138262547,38.9269923831192,38.9269923831192,966.322792929471,0.0,1.0
2023-08-08,40.5984,40.5984,40.13,40.13,455,38.8202802153483,38.8202802153483,38.3723950954207,38.3723950954207,475.840769245572,0.0,1.0
2023-08-09,40.56,40.56,40.56,40.56,381,38.7835620500937,38.7835620500937,38.7835620500937,38.7835620500937,398.451281500139,0.0,1.0
2023-08-10,40.8673,40.8673,40.8673,40.8673,593,39.077402992352,39.077402992352,39.077402992352,39.077402992352,620.161705851922,0.0,1.0
2023-08-11,40.2488,40.2488,40.1771,40.1771,869,38.4859919191768,38.4859919191768,38.4174322199907,38.4174322199907,908.803579064622,0.0,1.0
2023-08-14,39.9476,40.03,39.8238,40.03,1474,38.1979838104617,38.2767748734037,38.0796059756046,38.2767748734037,1541.51493157796,0.0,1.0
2023-08-15,38.9289,38.9289,38.9289,38.9289,333,37.2239006087745,37.2239006087745,37.2239006087745,37.2239006087745,348.252694854452,0.0,1.0
2023-08-16,38.3595,38.865,38.3565,38.842,3320,36.6794390646097,37.1627992869056,36.6765704579492,37.1408066358417,3472.06890966,0.0,1.0
2023-08-17,37.7932,37.7932,37.7932,37.7932,409,36.1379417473275,36.1379417473275,36.1379417473275,36.1379417473275,427.733790376789,0.0,1.0
2023-08-18,37.7047,37.7047,37.59,37.59,1797,36.0533178508424,36.0533178508424,35.9436414561889,35.9436414561889,1879.3095875479,0.0,1.0
2023-08-21,38.0031,38.01,37.62,37.75,5517,36.3386485933412,36.3452463886603,35.972327522794,36.0966338114161,5769.70005258862,0.0,1.0
2023-08-22,38.28,38.28,37.8474,37.87,23538,36.6034209881062,36.6034209881062,36.1897679076607,36.2113780778365,24616.1319263787,0.0,1.0
2023-08-23,38.6651,38.6651,38.6651,38.6651,1300,36.9716544630937,36.9716544630937,36.9716544630937,36.9716544630937,1359.54505498735,0.0,1.0
2023-08-24,37.6574,37.6574,37.6574,37.6574,550,36.0080894858284,36.0080894858284,36.0080894858284,36.0080894858284,575.192138648494,0.0,1.0
2023-08-25,38.1201,38.1201,38.1201,38.1201,345,36.450524253101,36.450524253101,36.450524253101,36.450524253101,360.802341515874,0.0,1.0
2023-08-28,38.9222,38.9222,38.9222,38.9222,305,37.2174940538994,37.2174940538994,37.2174940538994,37.2174940538994,318.970185977801,0.0,1.0
2023-08-29,39.8872,39.8872,39.8872,39.8872,355,38.1402291963634,38.1402291963634,38.1402291963634,38.1402291963634,371.260380400392,0.0,1.0
2023-08-30,39.8826,40.27,39.8665,40.07,1305,38.1358306661506,38.5062634062445,38.1204358104059,38.3150229622105,1364.77407442961,0.0,1.0
2023-08-31,39.21,39.515,39.21,39.34,18537,37.4926890528643,37.7843307300161,37.4926890528643,37.6169953414864,19386.0666802312,0.0,1.0
2023-09-01,39.4196,39.92,39.2843,39.92,4935,37.6931090382119,38.171592629185,37.5637348778229,38.171592629185,5161.04218950967,0.0,1.0
2023-09-05,38.7369,39.01,38.7369,38.8293,7898,37.0403097825019,37.3014486088303,37.0403097825019,37.1286628676456,8259.75911099237,0.0,1.0
2023-09-06,38.4558,38.4558,38.13,38.31,5328,36.7715213384121,36.7715213384121,36.4599906550807,36.6321070547113,5572.04311767123,0.0,1.0
2023-09-07,38.2541,38.27,38.2522,38.27,5197,36.5786553506038,36.5938589659045,36.5768385663855,36.5938589659045,5435.04280828405,0.0,1.0
2023-09-08,38.0585,38.17,38.02,38.1645,8457,36.3916221963386,36.4982387438875,36.354808410862,36.4929796316766,8844.36348463693,0.0,1.0
2023-09-11,38.8622,38.89,38.84,38.86,4964,37.1601219206892,37.1867043424099,37.1388942314014,37.1580182758048,5191.37050227477,0.0,1.0
2023-09-12,38.66,38.71,38.59,38.71,1701,36.9667778317708,37.0145879427793,36.8998436763589,37.0145879427793,1778.91241425653,0.0,1.0
2023-09-13,38.3629,38.3629,38.3629,38.3629,95,36.6826901521583,36.6826901521583,36.6826901521583,36.6826901521583,99.3513694029218,0.0,1.0
2023-09-14,39.3058,39.3058,39.1901,39.232,4723,37.5842932255566,37.5842932255566,37.4736606286829,37.513725501708,4939.33176515788,0.0,1.0
2023-09-15,39.1724,39.39,39.1724,39.39,1275,37.4567358493859,37.6648054524949,37.4567358493859,37.6648054524949,1333.39995777605,0.0,1.0
2023-09-18,38.8175,38.8175,38.8175,38.8175,218,37.1173796814476,37.1173796814476,37.1173796814476,37.1173796814476,227.985247682494,0.0,1.0
2023-09-19,38.9479,38.9479,38.8181,38.8181,377,37.2420684509577,37.2420684509577,37.1179534027797,37.1179534027797,394.268065946332,0.0,1.0
2023-09-20,38.5198,38.5198,38.5198,38.5198,91,37.0496365789574,37.0496365789574,37.0496365789574,37.0496365789574,94.610963120509,0.226854,1.0
2023-09-21,37.2326,37.2326,37.2326,37.2326,459,35.8115644133586,35.8115644133586,35.8115644133586,35.8115644133586,477.213539256193,0.0,1.0
2023-09-22,37.2752,37.2752,37.2752,37.2752,584,35.8525385232518,35.8525385232518,35.8525385232518,35.8525385232518,607.173653432716,0.0,1.0
2023-09-25,36.867,36.867,36.43,36.43,1296,35.459918061787,35.459918061787,35.0395967936339,35.0395967936339,1347.42646378219,0.0,1.0
2023-09-26,35.913,35.913,35.913,35.913,646,34.5423288402353,34.5423288402353,34.5423288402353,34.5423288402353,671.633870064273,0.0,1.0
2023-09-27,35.7407,35.7407,35.7407,35.7407,119,34.376604916888,34.376604916888,34.376604916888,34.376604916888,123.72202869605,0.0,1.0
2023-09-28,36.2947,36.5,35.9861,35.9861,1355,34.9094607122126,35.1069251432236,34.6126388738784,34.6126388738784,1408.76763767351,0.0,1.0
2023-09-29,36.0807,36.88,35.952,36.88,1424,34.7036283291811,35.4724218981394,34.5798403492925,35.4724218981394,1480.50562069895,0.0,1.0
2023-10-02,35.0339,35.6209,34.86,35.48,5220,33.6967809527447,34.261377255733,33.5295180956925,34.1258549063445,5427.13436801162,0.0,1.0
2023-10-03,34.1701,34.546,34.0308,34.546,713,32.8659491188073,33.2275023561042,32.7319657031237,33.2275023561042,741.292491262888,0.0,1.0
2023-10-04,34.2784,34.2784,34.16,34.16,514,32.9701156939583,32.9701156939583,32.856234599795,32.856234599795,534.395989493863,0.0,1.0
2023-10-05,34.8,34.8,34.8,34.8,736,33.4718080817584,33.4718080817584,33.4718080817584,33.4718080817584,765.20515227137,0.0,1.0
2023-10-06,35.6207,35.6207,34.9,34.9,548,34.2611848890199,34.2611848890199,33.5679914383152,33.5679914383152,569.745140549878,0.0,1.0
2023-10-09,35.4979,35.4979,35.03,35.03,754,34.1430717271682,34.1430717271682,33.693029801839,33.693029801839,783.919408712788,0.0,1.0
2023-10-10,36.4945,36.7902,36.4945,36.7902,580,35.101635058613,35.3860492439514,35.101635058613,35.3860492439514,603.014929779068,0.0,1.0
2023-10-11,36.781,36.781,36.65,36.65,301,35.3772003751482,35.3772003751482,35.2512001780588,35.2512001780588,312.943954937068,0.0,1.0
2023-10-12,36.1321,36.1321,36.1321,36.1321,269,34.7530665744512,34.7530665744512,34.7530665744512,34.7530665744512,279.674165707879,0.0,1.0
2023-10-13,35.4619,35.47,35.4619,35.47,283,34.1084457188077,34.1162365706888,34.1084457188077,34.1162365706888,294.229698495649,0.0,1.0
2023-10-16,36.0115,36.0115,36.0115,36.0115,79,34.6370694464438,34.6370694464438,34.6370694464438,34.6370694464438,82.1347921595627,0.0,1.0
2023-10-17,35.9761,35.9761,35.8539,35.8539,290,34.6030205382227,34.6030205382227,34.4854844765103,34.4854844765103,301.507464889534,0.0,1.0
2023-10-18,34.7626,35.4,34.76,35.4,772,33.4358355064062,34.0489082210991,33.4333347391357,34.0489082210991,802.633665154208,0.0,1.0
2023-10-19,34.08,34.4,34.08,34.4,952,32.7792879145496,33.0870746555313,32.7792879145496,33.0870746555313,989.776229568402,0.0,1.0
2023-10-20,33.4776,33.4776,33.4776,33.4776,367,32.1998793746516,32.1998793746516,32.1998793746516,32.1998793746516,381.562895222272,0.0,1.0
2023-10-23,33.5177,33.65,33.5177,33.65,1257,32.2384489006309,32.3656994813555,32.2384489006309,32.3656994813555,1306.87890815912,0.0,1.0
2023-10-24,33.9199,33.9199,33.86,33.86,1108,32.6252983607022,32.6252983607022,32.5676845301247,32.5676845301247,1151.9664520607,0.0,1.0
2023-10-25,33.4134,33.7099,33.3701,33.7099,2027,32.1381296597422,32.423313311933,32.0964822663531,32.423313311933,2107.4332114865,0.0,1.0
2023-10-26,32.93,32.93,32.93,32.93,365,31.6731793141467,31.6731793141467,31.6731793141467,31.6731793141467,379.483533395448,0.0,1.0
2023-10-27,32.5799,32.5799,32.56,32.56,270,31.3364413828414,31.3364413828414,31.3173008948866,31.3173008948866,280.71384662129,0.0,1.0
2023-10-30,33.5025,33.5025,33.2484,33.2484,2087,32.2238290304342,32.2238290304342,31.9794271214235,31.9794271214235,2169.81406629124,0.0,1.0
2023-10-31,33.77,33.78,33.72,33.72,4429,32.4811195092236,32.4907378448793,32.4330278309452,32.4330278309452,4604.74676550258,0.0,1.0
2023-11-01,34.3927,34.3927,33.94,34.1,844,33.0800532705027,33.0800532705027,32.6446312153701,32.798524585861,877.490690919885,0.0,1.0
2023-11-02,35.7555,35.7599,35.38,35.38,725,34.3908400536584,34.3950721213469,34.0296715497877,34.0296715497877,753.768662223836,0.0,1.0
2023-11-03,36.4709,36.4709,36.4709,36.4709,473,35.0789357864656,35.0789357864656,35.0789357864656,35.0789357864656,491.769072043964,0.0,1.0
2023-11-06,36.1279,36.1279,36.03,36.03,692,34.7490268734759,34.7490268734759,34.6548633674068,34.6548633674068,719.459192081232,0.0,1.0
2023-11-07,35.6522,35.6522,35.59,35.59,1388,34.2914826463353,34.2914826463353,34.231656598557,34.231656598557,1443.07710781611,0.0,1.0
2023-11-08,35.6163,35.62,35.6163,35.62,248,34.2569528213314,34.260511605524,34.2569528213314,34.260511605524,257.840866526222,0.0,1.0
2023-11-09,35.528,35.528,35.528,35.528,191,34.1720229174918,34.1720229174918,34.1720229174918,34.1720229174918,198.579054461727,0.0,1.0
2023-11-10,35.8541,35.87,35.2,35.2,1131,34.4856768432234,34.5009699969159,33.8565415079855,33.8565415079855,1175.87911306918,0.0,1.0
2023-11-13,36.1075,36.1299,35.8494,35.8494,6586,34.7294054687383,34.750950540607,34.4811562254652,34.4811562254652,6847.33849573266,0.0,1.0
2023-11-14,37.8448,37.8448,37.06,37.06,1647,36.4003989221992,36.4003989221992,35.6455519399416,35.6455519399416,1712.35446438987,0.0,1.0
2023-11-15,37.7677,37.9566,37.7677,37.9566,4139,36.3262415542939,36.5079319148296,36.3262415542939,36.5079319148296,4303.23930061304,0.0,1.0
2023-11-16,37.657,37.657,37.48,37.48,2083,36.2197665785855,36.2197665785855,36.04952203748,36.04952203748,2165.65534263759,0.0,1.0
2023-11-17,38.6563,38.6563,38.6563,38.6563,2045,37.1809268606574,37.1809268606574,37.1809268606574,37.1809268606574,2126.14746792792,0.0,1.0
2023-11-20,38.9342,38.9342,38.9342,38.9342,2014,37.4482204085287,37.4482204085287,37.4482204085287,37.4482204085287,2093.91735961214,0.0,1.0
2023-11-21,38.6659,38.99,38.59,38.99,1171,37.1901604628869,37.5018907214874,37.1171572952603,37.5018907214874,1217.46634960567,0.0,1.0
2023-11-22,38.7725,38.7725,38.5519,38.5519,211,37.2926919209764,37.2926919209764,37.0805114364121,37.0805114364121,219.372672729971,0.0,1.0
2023-11-24,39.3659,39.3799,39.18,39.2889,1662,37.8634439587843,37.8769096287023,37.6846390989453,37.7893827742356,1727.94967809105,0.0,1.0
2023-11-27,39.1477,39.1793,39.1477,39.1793,446,37.6535718747774,37.6839658154494,37.6535718747774,37.6839658154494,463.697687381835,0.0,1.0
2023-11-28,39.111,39.111,39.111,39.111,59,37.6182725829211,37.6182725829211,37.6182725829211,37.6182725829211,61.341173891319,0.0,1.0
2023-11-29,39.2951,39.37,39.2951,39.37,457,37.7953461423421,37.8673874764031,37.7953461423421,37.8673874764031,475.134177429369,0.0,1.0
2023-11-30,39.5,39.5,39.02,39.14,10834,37.9924258399269,37.9924258399269,37.5307457284544,37.6461657563225,11263.9030159076,0.0,1.0
2023-12-01,39.9902,39.9902,39.21,39.36,2896,38.4639166537683,38.4639166537683,37.7134941059123,37.8577691407475,3010.91592524169,0.0,1.0
2023-12-04,39.2238,39.529,39.2,39.42,11134,37.7267674091171,38.0203190133284,37.7038757702566,37.9154791546815,11575.8072899313,0.0,1.0
2023-12-05,39.084,39.46,39.084,39.33,1750,37.5923030766508,37.9539524973042,37.5923030766508,37.8289141337804,1819.44159847132,0.0,1.0
2023-12-06,39.535,39.7499,39.535,39.68,5708,38.0260900147218,38.2327880479623,38.0260900147218,38.1655558817291,5934.49865375676,0.0,1.0
2023-12-07,39.7318,39.75,39.7318,39.75,1192,38.2153788604256,38.2328842313189,38.2153788604256,38.2328842313189,1239.29964878732,0.0,1.0
2023-12-08,39.9912,40.0,39.86,39.9,13574,38.4648784873338,38.4733426227108,38.3386859235313,38.3771592661541,14112.628718657,0.0,1.0
2023-12-11,39.9155,40.01,39.9,39.93,6390,38.3920676864204,38.4829609583665,38.3771592661541,38.4060142731211,6643.56103670386,0.0,1.0
2023-12-12,40.2004,40.28,39.9097,39.9097,1160,38.6660940692506,38.7426560210698,38.3864890517401,38.3864890517401,1206.02985955814,0.0,1.0
2023-12-13,41.3356,41.38,40.45,40.46,11766,39.7579675328831,39.8006729431944,38.9061677272163,38.915786062872,12232.8856272078,0.0,1.0
2023-12-14,42.04,42.04,41.85,42.0,10586,40.4354830964691,40.4354830964691,40.2527347190112,40.3970097538464,11006.0621493814,0.0,1.0
2023-12-15,41.16,41.68,41.16,41.41,1059,39.5890695587694,40.0892230128647,39.5890695587694,39.8295279501614,1101.02208730351,0.0,1.0
2023-12-18,41.2979,41.2979,41.1623,41.1623,706,39.7217064074612,39.7217064074612,39.5912817759703,39.5912817759703,734.014724869004,0.0,1.0
2023-12-19,42.076,42.076,41.94,42.02,1278,40.4701091048295,40.4701091048295,40.3392997399123,40.4162464251577,1328.71220734078,0.0,1.0
2023-12-20,41.0,41.0,41.0,41.0,638,39.6793299442295,39.6793299442295,39.6793299442295,39.6793299442295,659.23492248397,0.253842,1.0
2023-12-21,42.1415,42.1415,41.91,41.92,2549,40.7840605571889,40.7840605571889,40.5600175112843,40.5696953966365,2633.8398392032,0.0,1.0
2023-12-22,42.2832,42.4,42.275,42.4,1244,40.9211961926303,41.0342338935446,40.9132603266415,41.0342338935446,1285.40477048599,0.0,1.0
2023-12-26,42.75,42.76,42.51,42.62,1194,41.3729598808734,41.3826377662256,41.1406906324194,41.2471473712941,1233.74059160793,0.0,1.0
2023-12-27,43.0657,43.0657,42.845,42.92,2383,41.678490721444,41.678490721444,41.4648997917198,41.5374839318617,2462.31476532806,0.0,1.0
2023-12-28,42.8548,43.26,42.8548,43.26,2180,41.474384119365,41.8665320338382,41.474384119365,41.8665320338382,2252.55819908316,0.0,1.0
2023-12-29,42.77,43.1,42.74,42.8199,18037,41.3923156515779,41.7116858682022,41.3632819955211,41.4406082994856,18637.3358884692,0.0,1.0
2024-01-02,42.02,42.32,41.82,42.06,21544,40.6664742501591,40.9568108107266,40.472916543114,40.7051857915681,22261.0613949759,0.0,1.0
2024-01-03,41.3147,41.54,40.96,41.0901,6132,39.9838929962648,40.201935753251,39.6406184028204,39.7665276912532,6336.09489760456,0.0,1.0
2024-01-04,41.4459,41.65,41.4459,41.65,1052,40.1108668520863,40.3083924921258,40.1108668520863,40.3083924921258,1087.01432359426,0.0,1.0
2024-01-05,41.4964,41.59,41.4964,41.59,472,40.1597401731152,40.2503251800123,40.1597401731152,40.2503251800123,487.709848608831,0.0,1.0
2024-01-08,42.37,42.37,41.75,41.82,4630,41.0052002374878,41.0052002374878,40.4051713456483,40.472916543114,4784.10296410782,0.0,1.0
2024-01-09,41.6216,41.6216,41.61,41.61,336,40.2809072977254,40.2809072977254,40.2696809507168,40.2696809507168,347.183282060524,0.0,1.0
2024-01-10,42.1097,42.1097,42.0429,42.0429,429,40.7532848817687,40.7532848817687,40.6886366076157,40.6886366076157,443.278654773705,0.0,1.0
2024-01-11,42.0564,42.0564,41.4312,41.4312,987,40.7017017528413,40.7017017528413,40.0966403606185,40.0966403606185,1019.85089105279,0.0,1.0
2024-01-12,42.414,42.655,42.3712,42.655,2271,41.0477829330378,41.281019970027,41.0063615837301,41.281019970027,2346.58700464122,0.0,1.0
2024-01-16,40.9774,41.64,40.9417,41.64,2165,39.6574579233334,40.2987146067735,39.6229078726258,40.2987146067735,2237.05894541974,0.0,1.0
2024-01-17,40.2019,40.2498,39.7401,39.835,3199,38.9069379142663,38.9532949851036,38.4600131686993,38.5518563006922,3305.4741646179,0.0,1.0
2024-01-18,40.8314,40.8314,40.58,40.7,2852,39.5161607971905,39.5161607971905,39.2728587594349,39.3889933836619,2946.92476320421,0.0,1.0
2024-01-19,41.0368,41.0368,40.5,40.84,3040,39.7149445623257,39.7149445623257,39.1954356766169,39.5244837785934,3141.18207578569,0.0,1.0
2024-01-22,41.2922,41.2922,41.2922,41.2922,383,39.9621177542222,39.9621177542222,39.9621177542222,39.9621177542222,395.747610205895,0.0,1.0
2024-01-23,41.0605,41.1097,40.83,40.93,1088,39.7378811506106,39.7854963465436,39.5148058932412,39.6115847467637,1124.21253238646,0.0,1.0
2024-01-24,41.6908,42.07,41.66,42.07,882,40.347878264363,40.7148636769203,40.318070377478,40.7148636769203,911.356115408874,0.0,1.0
2024-01-25,41.8421,41.8421,41.5,41.82,992,40.4943046697425,40.4943046697425,40.163224211842,40.472916543114,1025.01730894059,0.0,1.0
2024-01-26,42.2413,42.2413,42.2019,42.2019,720,40.8806458530044,40.8806458530044,40.8425149847165,40.8425149847165,743.964175843979,0.0,1.0
2024-01-29,42.7004,42.7004,42.23,42.23,742,41.3249575695262,41.3249575695262,40.8697098425563,40.8697098425563,766.696414550324,0.0,1.0
2024-01-30,42.5998,42.5998,42.5998,42.5998,98,41.2275980428826,41.2275980428826,41.2275980428826,41.2275980428826,101.261790600986,0.0,1.0
2024-01-31,42.1238,43.2032,42.1238,43.16,20318,40.7669307001154,41.8115616450374,40.7669307001154,41.7697531803157,20994.2557288861,0.0,1.0
2024-02-01,42.9339,42.9339,42.11,42.14,19764,41.5509361925013,41.5509361925013,40.7535752183293,40.7826088743861,20421.8166269172,0.0,1.0
2024-02-02,42.241,42.2997,42.2,42.21,4672,40.8803555164438,40.9371647034615,40.8406761864996,40.8503540718518,4827.50087436538,0.0,1.0
2024-02-05,41.8484,41.8484,41.475,41.475,1707,40.5004017375144,40.5004017375144,40.1390294984614,40.1390294984614,1763.81506689677,0.0,1.0
2024-02-06,42.299,42.299,41.9,41.9,1119,40.9364872514869,40.9364872514869,40.550339625932,40.550339625932,1156.24432329085,0.0,1.0
2024-02-07,42.2416,42.37,42.2,42.34,3342,40.8809361895649,41.0052002374878,40.8406761864996,40.9761665814311,3453.23371620914,0.0,1.0
2024-02-08,42.0457,42.0457,42.0103,42.0111,599,40.6913464155143,40.6913464155143,40.6570867013674,40.6578609321956,618.936862959089,0.0,1.0
2024-02-09,42.3748,42.3748,42.3748,42.3748,306,41.0098456224569,41.0098456224569,41.0098456224569,41.0098456224569,316.184774733691,0.0,1.0
2024-02-12,42.4807,42.4807,42.37,42.37,2467,41.1123344283373,41.1123344283373,41.0052002374878,41.0052002374878,2549.11058584319,0.0,1.0
2024-02-13,40.94,41.08,40.93,41.08,15212,39.6212626321159,39.7567530270475,39.6115847467637,39.7567530270475,15718.3097818592,0.0,1.0
2024-02-14,42.0736,42.0736,41.77,41.77,825,40.7183477156471,40.7183477156471,40.4245271163528,40.4245271163528,852.458951487894,0.0,1.0
2024-02-15,42.989,42.989,42.27,42.27,1763,41.6042613407922,41.6042613407922,40.9084213839653,40.9084213839653,1821.67894724019,0.0,1.0
2024-02-16,43.0828,43.25,43.0828,43.09,2956,41.6950399053963,41.8568541484859,41.6950399053963,41.7020079828499,3054.38625527056,0.0,1.0
2024-02-20,43.4563,43.56,43.38,43.5197,1729,42.0565089233029,42.1568685944057,41.9826666580652,42.1178667164362,1786.54730560311,0.0,1.0
2024-02-21,43.41,43.45,43.25,43.36,2783,42.011700314122,42.050411855531,41.8568541484859,41.9633108873607,2875.62819635249,0.0,1.0
2024-02-22,44.5,44.5,44.4,44.4,215,43.0665898175173,43.0665898175173,42.9698109639948,42.9698109639948,222.155969175633,0.0,1.0
2024-02-23,44.6018,44.6018,44.6018,44.6018,144,43.1651106904032,43.1651106904032,43.1651106904032,43.1651106904032,148.792835168796,0.0,1.0
2024-02-26,44.525,44.64,44.42,44.42,11622,43.090784530898,43.2020802124488,42.9891667346993,42.9891667346993,12008.8217384149,0.0,1.0
2024-02-27,44.6939,44.6939,44.5174,44.5174,256,43.2542440144975,43.2542440144975,43.0834293380302,43.0834293380302,264.520595855637,0.0,1.0
2024-02-28,44.05,44.18,43.94,44.03,1725,42.631084976666,42.7568974862453,42.5246282377913,42.6117292059615,1782.41417129287,0.0,1.0
2024-02-29,44.354,44.354,44.2151,44.2151,992,42.9252926913745,42.9252926913745,42.7908668638317,42.7908668638317,1025.01730894059,0.0,1.0
2024-03-01,45.38,45.38,44.4401,44.75,11688,43.9182437285154,43.9182437285154,43.0086192842573,43.3085369513236,12077.0184545339,0.0,1.0
2024-03-04,45.0272,45.13,44.9297,44.93,3912,43.576807933288,43.6762965947092,43.4824485511036,43.4827388876641,4042.20535541896,0.0,1.0
2024-03-05,44.94,44.9601,44.74,44.96,8433,43.4924167730164,43.5118693225744,43.2988590659714,43.5117725437209,8713.6804095726,0.0,1.0
2024-03-06,45.98,45.98,45.98,45.98,630,44.4989168496505,44.4989168496505,44.4989168496505,44.4989168496505,650.968653863482,0.0,1.0
2024-03-07,46.9259,46.9259,46.88,46.88,1468,45.4143480251199,45.4143480251199,45.3699265313531,45.3699265313531,1516.86029185967,0.0,1.0
2024-03-08,46.6253,46.6253,46.6253,46.6253,2125,45.1234307914313,45.1234307914313,45.1234307914313,45.1234307914313,2195.7276023173,0.0,1.0
2024-03-11,46.04,46.04,45.91,45.96,1225,44.556984161764,44.556984161764,44.4311716521847,44.479561078946,1265.77238251233,0.0,1.0
2024-03-12,46.7833,46.8268,46.64,46.64,1559,45.2763413799968,45.3184401812791,45.1376572828991,45.1376572828991,1610.88909741773,0.0,1.0
2024-03-13,46.61,46.7,46.61,46.66,5204,45.1086236268423,45.1957245950126,45.1086236268423,45.1570130536036,5377.20773762787,0.0,1.0
2024-03-14,46.0368,46.74,46.0368,46.73,1478,44.5538872384513,45.2344361364216,44.5538872384513,45.2247582510693,1527.19312763528,0.0,1.0
2024-03-15,46.095,46.22,46.095,46.22,5290,44.6102125312014,44.7311860981045,44.6102125312014,44.7311860981045,5466.07012529813,0.0,1.0
2024-03-18,46.0485,46.15,46.0485,46.15,1894,44.5652103643134,44.6634409006388,44.5652103643134,44.6634409006388,1957.03909590069,0.0,1.0
2024-03-19,46.245,46.245,45.9542,45.9542,183,44.7553808114851,44.7553808114851,44.4739479054417,44.4739479054417,189.090894693678,0.0,1.0
2024-03-20,46.981,47.16,45.99,45.99,10754,45.6202527782973,45.7940682621592,44.6579558816095,44.6579558816095,11074.767087664,0.157658,1.0
2024-03-21,46.9752,47.15,46.9752,47.15,694,45.6146207682057,45.7843578999323,45.6146207682057,45.7843578999323,714.700423920293,0.0,1.0
2024-03-22,46.7862,46.7862,46.7862,46.7862,32,45.4310949221169,45.4310949221169,45.4310949221169,45.4310949221169,32.9544864055466,0.0,1.0
2024-03-25,46.5688,46.71,46.5688,46.5701,5454,45.2199916473037,45.3571019619478,45.2199916473037,45.2212539943932,5616.68027674535,0.0,1.0
2024-03-26,46.6728,46.7201,46.6472,46.7201,1490,45.3209794144636,45.366909427797,45.2961208871627,45.366909427797,1534.44327325827,0.0,1.0
2024-03-27,47.1558,47.1558,47.03,47.03,338,45.7899899100239,45.7899899100239,45.6678335532093,45.6678335532093,348.081762658586,0.0,1.0
2024-03-28,47.03,47.1599,46.88,47.03,3359,45.6678335532093,45.793971158537,45.5221781198054,45.6678335532093,3459.19124488222,0.0,1.0
2024-04-01,46.505,47.4,46.39,46.61,23723,45.1580395362959,46.0271169556053,45.0463703706863,45.2599983396786,24430.6025312119,0.0,1.0
2024-04-02,45.8573,45.91,45.52,45.53,10690,44.5290993748582,44.5802729837941,44.2015688569442,44.2112792191711,11008.8581148529,0.0,1.0
2024-04-03,46.3392,46.3392,46.3392,46.3392,184,44.9970417305735,44.9970417305735,44.9970417305735,44.9970417305735,189.488296831893,0.0,1.0
2024-04-04,45.5956,46.88,45.5956,46.86,636,44.2749791953797,45.5221781198054,44.2749791953797,45.5027573953516,654.970417310239,0.0,1.0
2024-04-05,45.8196,45.8196,45.66,45.73,1375,44.4924913092627,44.4924913092627,44.3375139281211,44.4054864637095,1416.01308773833,0.0,1.0
2024-04-08,46.1261,46.59,46.11,46.59,1265,44.7901139115179,45.2405776152247,44.7744802283325,45.2405776152247,1302.73204071926,0.0,1.0
2024-04-09,46.2308,46.81,46.2308,46.42,486,44.8917814040337,45.454205584217,44.8917814040337,45.0755014573671,500.49626228424,0.0,1.0
2024-04-10,44.88,44.88,44.88,44.88,321,43.5801056744212,43.5801056744212,43.5801056744212,43.5801056744212,330.57469175564,0.0,1.0
2024-04-11,45.232,45.56,45.232,45.56,484,43.9219104248089,44.2404103058519,43.9219104248089,44.2404103058519,498.436606883892,0.0,1.0
2024-04-12,43.7568,44.09,43.7568,44.09,508,42.4894377890935,42.8129870584945,42.4894377890935,42.8129870584945,523.152471688052,0.0,1.0
2024-04-15,43.37,44.2072,43.3,44.0663,8042,42.1138409781562,42.926792503794,42.0458684425677,42.7899735000167,8281.87436479393,0.0,1.0
2024-04-16,42.6448,42.81,42.55,42.64,4399,41.4096455094599,41.5700606934486,41.3175912755487,41.404984535591,4530.21205306248,0.0,1.0
2024-04-17,42.6752,42.83,42.55,42.74,2183,41.4391650106297,41.5894814179024,41.3175912755487,41.5020881578602,2248.11386947838,0.0,1.0
2024-04-18,42.3916,42.86,42.36,42.845,7605,41.1637791378742,41.6186125045832,41.1330943932372,41.6040469612428,7831.8396598182,0.0,1.0
2024-04-19,42.2803,42.46,42.235,42.41,5791,41.0557028062886,41.2301980155064,41.0117148654007,41.1816462043718,5963.73221170376,0.0,1.0
2024-04-22,43.4043,43.5,42.92,42.92,8487,42.1471475205945,42.2400756871062,41.6768746779447,41.6768746779447,8740.14769137107,0.0,1.0
2024-04-23,44.3503,44.3503,44.1803,44.31,9410,43.0657477872612,43.0657477872612,42.9006716294036,43.0266150274868,9690.67865863106,0.0,1.0
2024-04-24,44.1746,44.1746,44.1,44.1,1043,42.8951367229342,42.8951367229342,42.8226974207214,42.8226974207214,1074.11029128079,0.0,1.0
2024-04-25,43.685,43.685,43.07,43.07,468,42.4197173883042,42.4197173883042,41.8225301113486,41.8225301113486,481.959363681119,0.0,1.0
2024-04-26,44.372,44.372,44.215,44.215,357,43.0868192732937,43.0868192732937,42.934366586331,42.934366586331,367.648488961879,0.0,1.0
2024-04-29,44.7201,44.7201,44.51,44.51,900,43.4248369824128,43.4248369824128,43.2208222720252,43.2208222720252,926.844930155998,0.0,1.0
2024-04-30,43.4,44.71,43.4,44.385,9424,42.1429720648369,43.4150295165636,42.1429720648369,43.0994427441887,9705.09624643349,0.0,1.0
2024-05-01,43.4159,43.49,42.44,43.395,2846,42.1584115407777,42.2303653248792,41.2107772910525,42.1381168837235,2930.88963469331,0.0,1.0
2024-05-02,44.4318,44.4318,43.92,44.1,578,43.1448872394107,43.1448872394107,42.6479109006368,42.8226974207214,595.240410700185,0.0,1.0
2024-05-03,45.3739,45.38,45.35,45.35,433,44.0597004648089,44.0656237857673,44.0364926990865,44.0364926990865,445.915394175052,0.0,1.0
2024-05-06,46.0106,46.09,45.8403,45.96,30955,44.6779592277969,44.7550595038787,44.5125917590725,44.6288247949287,31878.3164588655,0.0,1.0
2024-05-07,46.2508,46.38,46.0801,46.31,1148,44.9112021284876,45.0366600084594,44.745446245274,44.9686874728709,1182.24219979898,0.0,1.0
2024-05-08,46.1041,46.1041,46.1,46.1,266,44.7687511146186,44.7687511146186,44.7647698661056,44.7647698661056,273.934168246106,0.0,1.0
2024-05-09,46.7559,46.7559,46.31,46.31,501,45.4016725245693,45.4016725245693,44.9686874728709,44.9686874728709,515.94367778684,0.0,1.0
2024-05-10,46.9809,47.15,46.9809,47.15,484,45.6201556746751,45.7843578999323,45.6201556746751,45.7843578999323,498.436606883892,0.0,1.0
2024-05-13,46.9526,47.26,46.83,47.26,13583,45.5926753495729,45.8911718844284,45.4736263086708,45.8911718844284,13988.1496514544,0.0,1.0
2024-05-14,47.666,47.666,47.55,47.55,4562,46.2854125908414,46.2854125908414,46.1727723890091,46.1727723890091,4698.07396819074,0.0,1.0
2024-05-15,48.6622,48.6622,48.6622,48.6622,372,47.2527588758873,47.2527588758873,47.2527588758873,47.2527588758873,383.095904464479,0.0,1.0
2024-05-16,48.1408,48.72,48.02,48.72,3649,46.7464605893756,47.3088847695589,46.6291594136744,47.3088847695589,3757.84127793249,0.0,1.0
2024-05-17,48.3457,48.38,48.28,48.3729,5434,46.9454259114052,46.9787324538436,46.8816288315744,46.9718380966625,5596.08372274189,0.0,1.0
2024-05-20,48.504,48.76,48.4,48.52,11418,47.0991409454574,47.3477262184666,46.9981531782974,47.1146775250205,11758.5726805791,0.0,1.0
2024-05-21,48.3572,48.46,48.16,48.16,1705,46.9565928279662,47.0564153516589,46.7651044848513,46.7651044848513,1755.85622879553,0.0,1.0
2024-05-22,47.3966,47.86,47.27,47.85,11484,46.0238154324482,46.4737936180437,45.9008822466554,46.4640832558168,11826.5413087905,0.0,1.0
2024-05-23,46.8365,47.46,46.8365,47.2701,12402,45.4799380441183,46.0853791289669,45.4799380441183,45.9009793502776,12771.9231375497,0.0,1.0
2024-05-24,47.6065,47.6207,47.55,47.6015,1794,46.2276359355912,46.2414246499535,46.1727723890091,46.2227807544778,1847.51089411096,0.0,1.0
2024-05-28,47.5668,47.84,47.5668,47.84,222,46.1890857975504,46.4543728935899,46.1890857975504,46.4543728935899,228.62174943848,0.0,1.0
2024-05-29,46.0919,46.0919,46.0919,46.0919,28,44.7569044727018,44.7569044727018,44.7569044727018,44.7569044727018,28.8351756048533,0.0,1.0
2024-05-30,46.8713,46.8713,46.78,46.78,303,45.513730104668,45.513730104668,45.4250744975362,45.4250744975362,312.03779315252,0.0,1.0
2024-05-31,47.9,47.9,47.033,47.18,5849,46.5126350669514,46.5126350669514,45.6707466618773,45.8134889866131,6023.46221831382,0.0,1.0
2024-06-03,48.047,48.19,47.68,48.1268,36514,46.6553773916871,46.7942355715321,46.2990070979591,46.7328660822579,37603.128644129,0.0,1.0
2024-06-04,47.9392,47.9392,47.9392,47.9392,329,46.5506996868809,46.5506996868809,46.5506996868809,46.5506996868809,338.813313357026,0.0,1.0
2024-06-05,48.4593,48.4593,48.05,48.05,988,47.0557356263031,47.0557356263031,46.6582905003552,46.6582905003552,1017.46976777125,0.0,1.0
2024-06-06,48.8424,48.89,48.45,48.45,3807,47.4277396032164,47.4739609274165,47.046704989432,47.046704989432,3920.55405455987,0.0,1.0
2024-06-07,47.9884,48.05,47.87,47.95,1888,46.5984746690374,46.6582905003552,46.4835039802706,46.561186878086,1944.31469792725,0.0,1.0
2024-06-10,47.6586,47.6586,47.14,47.14,217,46.2782269227935,46.2782269227935,45.7746475377054,45.7746475377054,223.472610937613,0.0,1.0
2024-06-11,46.5359,46.5359,46.4,46.4,631,45.1880445555771,45.1880445555771,45.0560807329132,45.0560807329132,649.821278809372,0.0,1.0
2024-06-12,47.6913,48.2785,47.6913,48.2785,1252,46.3099798072755,46.8801722772403,46.3099798072755,46.8801722772403,1289.34428061701,0.0,1.0
2024-06-13,46.3277,46.3277,46.3277,46.3277,202,44.9858748140126,44.9858748140126,44.9858748140126,44.9858748140126,208.025195435013,0.0,1.0
2024-06-14,45.2216,45.28,44.81,45.28,3249,43.9118116480929,43.9685201634981,43.5121331388328,43.9685201634981,3345.91019786315,0.0,1.0
2024-06-17,45.5785,45.5785,44.94,45.21,1502,44.2583744759717,44.2583744759717,43.6383678477828,43.9005476279096,1546.80120566034,0.0,1.0
2024-06-18,45.9025,45.935,45.825,45.825,3436,44.5729902121239,44.6045488893614,44.4977349048653,44.4977349048653,3538.48797779557,0.0,1.0
2024-06-20,46.0325,46.0325,45.75,45.75,1027,44.6992249210739,44.6992249210739,44.4249071881634,44.4249071881634,1057.63304807801,0.0,1.0
2024-06-21,45.3579,45.46,45.1201,45.1201,3457,44.0441638852458,44.1433066835827,43.8132514714896,43.8132514714896,3560.11435949921,0.0,1.0
2024-06-24,46.04,46.26,46.04,46.26,777,44.7065076927441,44.9201356617363,44.7065076927441,44.9201356617363,800.176123034678,0.0,1.0
2024-06-25,46.3065,46.3065,46.3065,46.3065,213,44.9652888460915,44.9652888460915,44.9652888460915,44.9652888460915,219.35330013692,0.0,1.0
2024-06-26,45.4313,45.4313,45.27,45.27,195,44.337090556328,44.337090556328,44.1796754546968,44.1796754546968,199.812468270667,0.228264,1.0
2024-06-27,45.3939,45.3939,45.2201,45.2201,444,44.3005913325152,44.3005913325152,44.1309772924439,44.1309772924439,454.957620062443,0.0,1.0
2024-06-28,45.3628,45.76,45.3628,45.715,3900,44.2702403736762,44.6578738415491,44.2702403736762,44.6139576631647,3996.24936541335,0.0,1.0
2024-07-01,45.6307,46.0504,45.37,46.0504,9339,44.5316880223246,44.9412795793897,44.2772669622177,44.9412795793897,9569.48021117828,0.0,1.0
2024-07-02,45.7894,45.7894,45.441,45.441,1201,44.6865657447602,44.6865657447602,44.3465569325575,44.3465569325575,1230.63986868242,0.0,1.0
2024-07-03,46.8058,46.8286,46.2,46.2,2950,45.6784858272023,45.7007366909171,45.0872764746409,45.0872764746409,3022.80400717164,0.0,1.0
2024-07-05,47.4531,47.4531,47.21,47.33,1065,46.3101956553849,46.3101956553849,46.0729507006017,46.1900605096267,1091.28348055518,0.0,1.0
2024-07-08,46.9727,47.47,46.9727,47.47,877,45.8413660532547,46.3266886201559,45.8413660532547,46.3266886201559,898.64376755577,0.0,1.0
2024-07-09,46.5661,46.5661,46.5661,46.5661,209,45.4445589836748,45.4445589836748,45.4445589836748,45.4445589836748,214.157978813177,0.0,1.0
2024-07-10,47.8671,47.8671,47.7,47.7,875,46.7142244965213,46.7142244965213,46.5511490874539,46.5511490874539,896.594408906841,0.0,1.0
2024-07-11,48.29,48.63,48.2,48.63,1378,47.126938981827,47.458750107398,47.0391066250583,47.458750107398,1412.00810911272,0.0,1.0
2024-07-12,49.1456,49.5799,48.53,48.53,1607,47.9619319201756,48.3857718373387,47.3611585998771,47.3611585998771,1646.65967441519,0.0,1.0
2024-07-15,48.2296,48.72,48.2296,48.72,1258,47.0679937112844,47.5465824641668,47.0679937112844,47.5465824641668,1289.04659017692,0.0,1.0
2024-07-16,48.6979,48.6979,47.9,47.9,2824,47.5250147410047,47.5250147410047,46.7463321024957,46.7463321024957,2893.69441228905,0.0,1.0
2024-07-17,48.2212,48.32,48.04,48.32,5803,47.0597960246527,47.1562164340833,46.8829602130249,47.1562164340833,5946.21411987017,0.0,1.0
2024-07-18,47.2502,47.8201,47.2502,47.8201,885,46.1121824866251,46.6683564879865,46.1121824866251,46.6683564879865,906.84120215149,0.0,1.0
2024-07-19,46.6069,46.74,46.6069,46.74,347,45.4843763187433,45.6142706152536,45.4843763187433,45.6142706152536,355.563725589342,0.0,1.0
2024-07-22,47.614,47.76,47.23,47.66,7713,46.467220390986,46.6097039919664,46.0924690021058,46.5121124844456,7903.35162959824,0.0,1.0
2024-07-23,47.0588,47.27,47.0588,47.27,542,45.9253923412301,46.1315056051142,45.9253923412301,46.1315056051142,555.376193860009,0.0,1.0
2024-07-24,45.8651,45.925,45.8651,45.925,253,44.7604425159535,44.8188998289585,44.7604425159535,44.8188998289585,259.243869089635,0.0,1.0
2024-07-25,45.3153,45.86,45.11,45.11,2038,44.2238844076038,44.75546534907,44.0235290426634,44.0235290426634,2088.29646325959,0.0,1.0
2024-07-26,46.3623,46.47,46.2,46.3,1807,45.2456674913473,45.3507735449472,45.0872764746409,45.1848679821618,1851.59553930818,0.0,1.0
2024-07-29,45.9318,46.0399,45.74,46.0399,5321,44.8255360514699,44.9310324711,44.6383555400449,44.9310324711,5452.31868547807,0.0,1.0
2024-07-30,46.08,46.28,46.08,46.28,839,44.9701666656159,45.1653496806576,44.9701666656159,45.1653496806576,859.705953226102,0.0,1.0
2024-07-31,47.12,47.71,46.99,47.4,16330,45.9851183438329,46.560908238206,45.8582493840558,46.2583745648913,16733.0133685128,0.0,1.0
2024-08-01,45.0234,46.58,44.55,46.35,7780,43.9390147971504,45.4581242032202,43.4770166005466,45.2336637359222,7972.0051443374,0.0,1.0
2024-08-02,43.5149,43.74,43.1,43.74,1990,42.4668469061981,42.6865253896276,42.061939741494,42.6865253896276,2039.11185568527,0.0,1.0
2024-08-05,41.5181,41.685,41.16,41.16,4418,40.5181396840214,40.6810199100737,40.1686644955892,40.1686644955892,4527.0332554862,0.0,1.0
2024-08-06,41.732,41.732,40.87,41.13,3985,40.7268879186085,40.7268879186085,39.8856491237786,40.1393870433329,4083.34710799288,0.0,1.0
2024-08-07,42.1359,43.2712,42.1359,43.2712,398,41.1210600174853,42.2290164023697,41.1210600174853,42.2290164023697,407.822371137055,0.0,1.0
2024-08-08,43.4844,43.4844,43.4844,43.4844,130,42.4370814964042,42.4370814964042,42.4370814964042,42.4370814964042,133.208312180445,0.0,1.0
2024-08-09,43.8335,43.8335,43.8335,43.8335,204,42.7777734491596,42.7777734491596,42.7777734491596,42.7777734491596,209.034582190852,0.0,1.0
2024-08-12,43.7343,44.05,43.7343,44.02,10393,42.6809626736989,42.9890590629422,42.6809626736989,42.959781610686,10649.4922191643,0.0,1.0
2024-08-13,45.2959,45.2959,45.2959,45.2959,316,44.2049516551447,44.2049516551447,44.2049516551447,44.2049516551447,323.798666530928,0.0,1.0
2024-08-14,45.6653,45.68,45.53,45.66,2167,44.5654546839268,44.5798006355324,44.4334133742511,44.5602823340282,2220.48009611557,0.0,1.0
2024-08-15,46.6997,46.6997,46.6997,46.6997,153,45.5749412377227,45.5749412377227,45.5749412377227,45.5749412377227,156.775936643139,0.0,1.0
2024-08-16,47.2357,47.285,46.95,46.95,929,46.0980317180345,46.1461443312423,45.8192127810474,45.8192127810474,951.92709242795,0.0,1.0
2024-08-19,48.3433,48.35,48.05,48.05,10283,47.1789552553357,47.1854938863396,46.892719363777,46.892719363777,10536.7774934732,0.0,1.0
2024-08-20,48.088,48.26,48.088,48.09,3533,46.9298041366349,47.0976615295708,46.9298041366349,46.9317559667853,3620.19205333471,0.0,1.0
2024-08-21,48.9287,48.9287,48.797,48.797,326,47.7502559403628,47.7502559403628,47.6217279249578,47.6217279249578,334.045459775578,0.0,1.0
2024-08-22,48.3094,48.3094,48.3094,48.3094,49,47.1458717342861,47.1458717342861,47.1458717342861,47.1458717342861,50.2092868987831,0.0,1.0
2024-08-23,50.0944,50.0944,49.95,50.02,691,48.8878801435336,48.8878801435336,48.7469580066734,48.8152720619381,708.053413205288,0.0,1.0
2024-08-26,49.6094,49.8,49.41,49.8,1428,48.4145613320574,48.6005707453921,48.2199638660608,48.6005707453921,1463.24207533596,0.0,1.0
2024-08-27,50.0912,50.0912,49.8,49.8,864,48.8847572152929,48.8847572152929,48.6005707453921,48.6005707453921,885.322936337727,0.0,1.0
2024-08-28,49.7077,49.7077,49.7077,49.7077,70,48.5104937839504,48.5104937839504,48.5104937839504,48.5104937839504,71.7275527125473,0.0,1.0
2024-08-29,50.039,50.039,50.039,50.039,96,48.833814448367,48.833814448367,48.833814448367,48.833814448367,98.3692151486364,0.0,1.0
2024-08-30,50.55,50.55,49.9874,49.9874,6941,49.3325070517987,49.3325070517987,48.7834572304862,48.7834572304862,7112.29919111129,0.0,1.0
2024-09-03,48.43,49.725,48.4,49.725,23023,47.2635670923563,48.5273771147515,47.2342896401,48.5273771147515,23591.1920871568,0.0,1.0
2024-09-04,48.1728,48.32,48.01,48.01,1843,47.0125617350126,47.1562164340833,46.8536827607686,46.8536827607686,1888.48399498892,0.0,1.0
2024-09-05,48.0661,48.24,47.85,47.855,2886,46.9084315964878,47.0781432280666,46.6975363487352,46.7024159241113,2957.22453040588,0.0,1.0
2024-09-06,46.3774,46.52,46.22,46.25,2868,45.2604038089829,45.3995692987077,45.1067947761451,45.1360722284013,2938.78030256551,0.0,1.0
2024-09-09,47.2151,47.2151,47.2001,47.2001,882,46.0779278674852,46.0779278674852,46.0632891413571,46.0632891413571,903.767164178097,0.0,1.0
2024-09-10,46.8163,46.9,46.35,46.84,11357,45.688732935492,45.770417027287,45.2336637359222,45.7118621227745,11637.2830879486,0.0,1.0
2024-09-11,47.3382,47.3382,46.68,46.68,171,46.1980630132434,46.1980630132434,45.5557157107411,45.5557157107411,175.220164483509,0.0,1.0
2024-09-12,48.0701,48.12,48.0701,48.12,393,46.9123352567887,46.9610334190416,46.9123352567887,46.9610334190416,402.69897451473,0.0,1.0
2024-09-13,48.3091,48.4391,48.14,48.4391,845,47.1455789597635,47.2724479195407,46.9805517205457,47.2724479195407,865.854029172893,0.0,1.0
2024-09-16,49.114,49.114,48.58,48.6,1301,47.931093003799,47.931093003799,47.4099543536376,47.4294726551417,1333.10780112891,0.0,1.0
2024-09-17,48.67,49.01,48.4,49.01,12292,47.4977867104063,47.8295978359773,47.2342896401,47.8295978359773,12595.3582563233,0.0,1.0
2024-09-18,48.3202,49.19,48.3202,48.57,1060,47.1564116170983,48.0052625495148,47.1564116170983,47.4001952028855,1086.16008393286,0.0,1.0
2024-09-19,50.1788,50.4999,49.74,50.12,1266,48.9702473758812,49.2836137065307,48.5420158408796,48.9128635694589,1297.24402477264,0.0,1.0
2024-09-20,49.085,49.475,48.9591,49.28,5434,47.9027914666179,48.2833983459493,47.7799237586492,48.0930949062836,5568.10744914261,0.0,1.0
2024-09-23,49.474,49.6,49.2659,49.2659,412,48.2824224308741,48.4053877303504,48.0793345037232,48.0793345037232,422.167881679564,0.0,1.0
2024-09-24,50.0213,50.18,49.7,49.7,1800,48.8165407515358,48.9714184739714,48.5029792378713,48.5029792378713,1844.42278403693,0.0,1.0
2024-09-25,49.435,49.98,49.15,49.98,6190,48.4897302148102,49.0243090145892,48.2101798332745,49.0243090145892,6310.66926222117,0.251424,1.0
2024-09-26,51.3899,51.3899,51.3899,51.3899,307,50.4072496564393,50.4072496564393,50.4072496564393,50.4072496564393,312.984727544733,0.0,1.0
2024-09-27,50.7843,51.4268,50.7843,51.4268,515,49.8132296176391,50.4434440742592,49.8132296176391,50.4434440742592,525.039526662989,0.0,1.0
2024-09-30,50.5015,50.66,50.28,50.435,6870,49.5358371688731,49.6913064161482,49.3185725741005,49.4706087465147,7003.92533626161,0.0,1.0
2024-10-01,49.45,50.6,49.3101,50.6,23470,48.5044433927858,49.6324537042459,48.3672184862004,49.6324537042459,23927.5294966609,0.0,1.0
2024-10-02,49.4255,49.4255,49.22,49.274,517,48.480411868759,48.480411868759,48.2788413304938,48.3318087712058,527.07851511605,0.0,1.0
2024-10-03,48.4697,48.62,48.4697,48.54,4294,47.5428881681559,47.6903142114711,47.5428881681559,47.6118439289347,4377.70820872015,0.0,1.0
2024-10-04,49.0308,49.0308,48.67,48.69,1742,48.0932591122953,48.0932591122953,47.7393581380563,47.7589757086904,1775.95894261539,0.0,1.0
2024-10-07,48.45,48.45,48.34,48.34,197,47.5235648610813,47.5235648610813,47.4156682225939,47.4156682225939,200.840362626425,0.0,1.0
2024-10-08,48.3208,48.3208,48.3208,48.3208,3,47.3968353547851,47.3968353547851,47.3968353547851,47.3968353547851,3.05848267959023,0.0,1.0
2024-10-09,48.4006,48.4006,48.4006,48.4006,63,47.4751094616151,47.4751094616151,47.4751094616151,47.4751094616151,64.2281362713948,0.0,1.0
2024-10-10,48.141,48.141,48.13,48.13,520,47.2204733947847,47.2204733947847,47.2096837309359,47.2096837309359,530.136997795639,0.0,1.0
2024-10-11,48.7041,48.7041,48.7041,48.7041,47,47.7728060959874,47.7728060959874,47.7728060959874,47.7728060959874,47.9162286469136,0.0,1.0
2024-10-14,49.08,49.12,48.35,48.35,11790,48.1415183360552,48.1807534773233,47.4254770079109,47.4254770079109,12019.8369307896,0.0,1.0
2024-10-15,47.23,48.61,47.22,48.6,14617,46.3268930524019,47.6805054261541,46.3170842670849,47.670696640837,14901.9471091901,0.0,1.0
2024-10-16,47.5234,47.5234,47.5234,47.5234,129,46.614682813604,46.614682813604,46.614682813604,46.614682813604,131.51475522238,0.0,1.0
2024-10-17,47.5395,47.5395,47.5395,47.5395,29,46.6304749579644,46.6304749579644,46.6304749579644,46.6304749579644,29.5653325693722,0.0,1.0
2024-10-18,48.1835,48.1835,48.1835,48.1835,77,47.2621607323821,47.2621607323821,47.2621607323821,47.2621607323821,78.5010554428158,0.0,1.0
2024-10-21,47.0138,47.65,47.0138,47.65,1365,46.1148271138474,46.7388620357178,46.1148271138474,46.7388620357178,1391.60961921355,0.0,1.0
2024-10-22,46.5678,46.5678,46.01,46.33,375,45.6773552887072,45.6773552887072,45.1302212437224,45.4441023738679,382.310334948778,0.0,1.0
2024-10-23,45.5728,45.64,45.5728,45.64,408,44.7013811496613,44.7672961869918,44.7013811496613,44.7672961869918,415.95364442427,0.0,1.0
2024-10-24,46.0336,46.0336,46.0336,46.0336,99,45.1533699770707,45.1533699770707,45.1533699770707,45.1533699770707,100.929928426477,0.0,1.0
2024-10-25,45.7148,45.7148,45.665,45.665,793,44.8406659011633,44.8406659011633,44.7918181502844,44.7918181502844,808.45892163835,0.0,1.0
2024-10-28,46.4907,46.56,46.322,46.322,1157,45.6017295539128,45.6697044361599,45.4362553456142,45.4362553456142,1179.5548200953,0.0,1.0
2024-10-29,46.0703,46.16,46.0703,46.16,184,45.1893682191842,45.2773530234781,45.1893682191842,45.2773530234781,187.586937681534,0.0,1.0
2024-10-30,45.5123,45.9,45.5123,45.54,420,44.6420379984931,45.022324605235,44.6420379984931,44.6692083338214,428.187575142632,0.0,1.0
2024-10-31,45.14,45.14,44.77,44.91,8119,44.2768569211396,44.2768569211396,43.9139318644089,44.0512548588475,8277.27362519768,0.0,1.0
2024-11-01,45.0873,45.5419,45.0873,45.32,12007,44.2251646225187,44.6710720030316,44.2251646225187,44.4534150568464,12241.0671779466,0.0,1.0
2024-11-04,45.1658,45.72,45.1658,45.64,654,44.3021635872575,44.8457664695282,44.3021635872575,44.7672961869918,666.74922415067,0.0,1.0
2024-11-05,46.0587,46.0587,45.64,45.64,4031,45.1779900282165,45.1779900282165,44.7672961869918,44.7672961869918,4109.58122714273,0.0,1.0
2024-11-06,44.6926,44.7,44.32,44.59,5400,43.838011866055,43.8452703671896,43.4725365251419,43.7373737287021,5505.26882326241,0.0,1.0
2024-11-07,46.0233,46.1099,46.0153,46.0153,1041,45.1432669281941,45.2282110090397,45.1354198999405,45.1354198999405,1061.29348981781,0.0,1.0
2024-11-08,44.741,44.741,44.6,44.6,459,43.8854863869895,43.8854863869895,43.7471825140192,43.7471825140192,467.947849977304,0.0,1.0
2024-11-11,44.909,44.909,44.909,44.909,367,44.0502739803158,44.0502739803158,44.0502739803158,44.0502739803158,374.154381136538,0.0,1.0
2024-11-12,43.1431,43.95,42.671,43.95,889,42.3181405811789,43.1096114684113,41.8550678263612,43.1096114684113,906.330367385237,0.0,1.0
2024-11-13,42.6113,42.81,42.6113,42.81,287,41.7965093780185,41.9914099422682,41.7965093780185,41.9914099422682,292.594843014132,0.0,1.0
2024-11-14,42.7485,43.275,42.7485,43.161,532,41.9310859125683,42.4475184595107,41.9310859125683,42.3356983068964,542.370928514001,0.0,1.0
2024-11-15,42.4772,42.529,42.2623,42.2623,811,41.6649735669169,41.7157830748592,41.4541827704536,41.4541827704536,826.809817715892,0.0,1.0
2024-11-18,42.8859,42.8859,42.8859,42.8859,215,42.0658586228245,42.0658586228245,42.0658586228245,42.0658586228245,219.191258703966,0.0,1.0
2024-11-19,42.8506,42.8506,41.9615,42.63,745,42.0312336106554,42.0312336106554,41.1591345081169,41.8148518065614,759.523198764906,0.0,1.0
2024-11-20,42.4904,42.4904,42.4904,42.4904,148,41.6779211635354,41.6779211635354,41.6779211635354,41.6779211635354,150.885145526451,0.0,1.0
2024-11-21,42.5828,42.5828,42.5828,42.5828,9,41.7685543398649,41.7685543398649,41.7685543398649,41.7685543398649,9.17544803877068,0.0,1.0
2024-11-22,42.851,42.851,42.601,42.601,504,42.031625962068,42.031625962068,41.7864063291419,41.7864063291419,513.825090171159,0.0,1.0
2024-11-25,43.3066,43.3066,43.3066,43.3066,249,42.4785142211126,42.4785142211126,42.4785142211126,42.4785142211126,253.854062405989,0.0,1.0
2024-11-26,42.7906,42.7906,42.78,42.78,288,41.9723808987531,41.9723808987531,41.961983586317,41.961983586317,293.614337240662,0.0,1.0
2024-11-27,43.2297,43.2297,43.2297,43.2297,32,42.4030846620245,42.4030846620245,42.4030846620245,42.4030846620245,32.6238152489624,0.0,1.0
2024-11-29,44.36,44.36,43.76,43.76,625,43.5117716664101,43.5117716664101,42.9232445473874,42.9232445473874,637.183891581297,0.0,1.0
2024-12-02,44.6289,44.7,43.961,44.36,2609,43.7755299035854,43.8452703671896,43.12040113226,43.5117716664101,2659.86043701697,0.0,1.0
2024-12-03,45.1391,45.2999,45.1391,45.2999,559,44.275974130461,44.4336993983591,44.275974130461,44.4336993983591,569.897272630313,0.0,1.0
2024-12-04,45.06,45.1,45.06,45.1,3732,44.1983866386032,44.2376217798714,44.1983866386032,44.2376217798714,3804.75245341024,0.0,1.0
2024-12-05,45.6085,45.7399,45.6085,45.7399,469,44.7363985132431,44.8652859523091,44.7363985132431,44.8652859523091,478.142792242605,0.0,1.0
2024-12-06,45.63,45.63,45.6,45.6,3537,44.7574874016748,44.7574874016748,44.7280610457236,44.7280610457236,3605.95107923687,0.0,1.0
2024-12-09,45.5249,45.5249,45.5249,45.5249,184,44.6543970679926,44.6543970679926,44.6543970679926,44.6543970679926,187.586937681534,0.0,1.0
2024-12-10,44.6989,44.8001,44.6989,44.8001,709,43.8441914008047,43.9434563082132,43.8441914008047,43.9434563082132,722.821406609824,0.0,1.0
2024-12-11,45.1764,45.319,45.1764,45.179,1035,44.3125608996936,44.4524341783147,44.3125608996936,44.315111183876,1055.17652445863,0.0,1.0
2024-12-12,44.4007,44.5,44.4007,44.5,283,43.5516934226505,43.6490946608487,43.5516934226505,43.6490946608487,288.516866108011,0.0,1.0
2024-12-13,44.15,44.15,44.021,44.021,525,43.3057871747521,43.3057871747521,43.1792538441623,43.1792538441623,535.23446892829,0.0,1.0
2024-12-16,43.8693,43.98,43.6901,43.71,9523,43.0304545709027,43.1390378243624,42.8546811380213,42.8742006208022,9708.64351924591,0.0,1.0
2024-12-17,43.6644,43.8315,43.591,43.69,1715,42.8294725597565,42.9933773624043,42.7574760755293,42.8545830501681,1748.43259849908,0.0,1.0
2024-12-18,41.6323,43.7511,41.61,43.74,4351,40.8362292954798,42.9145147284552,40.8143557042228,42.9036269767533,4435.81937963236,0.0,1.0
2024-12-19,41.295,41.47,41.295,41.47,290,40.5053789667359,40.6770327097842,40.5053789667359,40.6770327097842,295.653325693722,0.0,1.0
2024-12-20,41.1123,41.69,40.84,40.84,1722,40.3261724589935,40.8928259867592,40.0590792348104,40.0590792348104,1755.56905808479,0.0,1.0
2024-12-23,41.2891,41.2891,40.68,40.68,763,40.7753000637259,40.7753000637259,40.1737796801667,40.1737796801667,772.614382990792,0.281083,1.0
2024-12-24,41.5001,41.511,41.47,41.47,2189,40.9836743880257,40.9944387488545,40.9539489512417,40.9539489512417,2216.58307256467,0.0,1.0
2024-12-26,41.9845,42.059,41.82,41.82,1336,41.4620465334798,41.5356194584103,41.2995935650091,41.2995935650091,1352.83462080694,0.0,1.0
2024-12-27,41.797,41.797,41.797,41.797,178,41.2768797761044,41.2768797761044,41.2768797761044,41.2768797761044,180.242936005716,0.0,1.0
2024-12-30,41.312,41.41,40.991,40.991,3887,40.7979150970267,40.8946955888816,40.4809096084,40.4809096084,3935.97916996751,0.0,1.0
2024-12-31,41.01,41.58,41.0,41.5799,3859,40.4996731731474,41.0625801155686,40.489797612754,41.0624813599647,3907.62634857335,0.0,1.0
2025-01-02,41.02,41.41,40.78,41.21,13423,40.5095487335408,40.8946955888816,40.2725352841003,40.6971843810145,13592.1400562063,0.0,1.0
2025-01-03,41.26,41.28,40.941,41.18,10375,40.7465621829813,40.766313303768,40.4315318064333,40.6675576998344,10505.7329272994,0.0,1.0
2025-01-06,42.03,42.5,41.85,41.85,2139,41.5069803332696,41.9711316717572,41.3292202461892,41.3292202461892,2165.95303436082,0.0,1.0
2025-01-07,42.026,42.58,42.026,42.58,452,41.5030301091122,42.0501361549041,41.5030301091122,42.0501361549041,457.695545362829,0.0,1.0
2025-01-08,41.8576,41.8576,41.43,41.489,733,41.3367256720881,41.3367256720881,40.9144467096683,40.9727125159891,742.236360068481,0.0,1.0
2025-01-10,40.5139,41.085,40.451,41.085,2391,40.0097466220331,40.5737398760976,39.9476293471589,40.5737398760976,2421.12842690823,0.0,1.0
2025-01-13,40.2872,40.2872,40.2872,40.2872,579,39.7858676679157,39.7858676679157,39.7858676679157,39.7858676679157,586.295842400614,0.0,1.0
2025-01-14,40.6007,40.6007,40.34,40.49,363,40.0954664862474,40.0954664862474,39.8380106267926,39.986144032693,367.57407735997,0.0,1.0
2025-01-15,41.6125,41.78,41.6125,41.78,117,41.094675686847,41.2600913234357,41.094675686847,41.2600913234357,118.474289397015,0.0,1.0
2025-01-16,42.0065,42.0294,41.82,41.82,491,41.4837727663452,41.506387799646,41.2995935650091,41.2995935650091,497.186975161833,0.0,1.0
2025-01-17,42.3197,42.5,42.3197,42.5,3446,41.7930753178651,41.9711316717572,41.7930753178651,41.9711316717572,3489.42223300952,0.0,1.0
2025-01-21,44.02,44.02,43.82,43.82,513,43.4722168515472,43.4722168515472,43.2747056436801,43.2747056436801,519.464191971528,0.0,1.0
2025-01-22,43.8422,44.21,43.8,44.21,3069,43.2966293877533,43.6598524990209,43.2549545228933,43.6598524990209,3107.67174495248,0.0,1.0
2025-01-23,44.495,44.495,43.911,43.911,1094,43.9413059702315,43.9413059702315,43.3645732432596,43.3645732432596,1107.7852359003,0.0,1.0
2025-01-24,44.9782,45.07,44.925,44.925,499,44.4184930484384,44.5091506928494,44.3659550671457,44.3659550671457,505.28778127445,0.0,1.0
2025-01-27,44.9786,44.9786,44.75,44.75,1453,44.4188880708541,44.4188880708541,44.193132760262,44.193132760262,1471.30891020396,0.0,1.0
2025-01-28,44.8984,44.8984,44.8984,44.8984,107,44.3396860764994,44.3396860764994,44.3396860764994,44.3396860764994,108.348281756245,0.0,1.0
2025-01-29,44.8743,44.9,44.8743,44.9,181,44.3158859759514,44.3412661661624,44.3158859759514,44.3412661661624,183.280738297947,0.0,1.0
2025-01-30,45.773,46.08,45.689,45.87,2852,45.2034025885022,45.5065822925782,45.120447881198,45.2991955243178,2887.93737914776,0.0,1.0
2025-01-31,45.09,45.769,44.87,45.59,5622,44.5289018136361,45.1994523643449,44.3116394849823,45.0226798333038,5692.8414956412,0.0,1.0
2025-02-03,43.78,44.32,42.97,42.97,8937,43.2352034021066,43.7684836633478,42.4352830102449,42.4352830102449,9049.61302855663,0.0,1.0
2025-02-04,44.9058,44.9058,44.9,44.9,368,44.3469939911905,44.3469939911905,44.3412661661624,44.3412661661624,372.637081180356,0.0,1.0
2025-02-05,45.8057,45.8057,45.46,45.46,167,45.2356956709885,45.2356956709885,44.8942975481902,44.8942975481902,169.104327600868,0.0,1.0
2025-02-06,46.2,46.2,46.0901,46.0901,529,45.6250890172985,45.6250890172985,45.5165566085755,45.5165566085755,535.665804196761,0.0,1.0
2025-02-07,45.34,46.0678,45.34,46.0678,707,44.77579082347,45.4945341088983,44.77579082347,45.4945341088983,715.908740202476,0.0,1.0
2025-02-10,45.854,45.854,45.58,45.58,1609,45.2833946276884,45.2833946276884,45.0128042729105,45.0128042729105,1629.27462939998,0.0,1.0
2025-02-11,46.3017,46.45,45.87,45.87,686,45.7255234664989,45.8719780271323,45.2991955243178,45.2991955243178,694.644124156858,0.0,1.0
2025-02-12,46.6748,46.6748,45.65,45.65,583,46.0939806247749,46.0939806247749,45.081933195664,45.081933195664,590.346245456923,0.0,1.0
2025-02-13,47.87,47.87,47.275,47.37,8256,47.2743076029887,47.2743076029887,46.6867117595841,46.780529583321,8360.03190822015,0.0,1.0
2025-02-14,47.8988,48.0699,47.85,48.0699,1303,47.3027492169216,47.4717200552518,47.254556482202,47.4717200552518,1319.4187955924,0.0,1.0
2025-02-18,48.5074,48.53,48.44,48.44,1072,47.9037758224611,47.9260945889501,47.8372145454099,47.8372145454099,1085.5080190906,0.0,1.0
2025-02-19,47.565,47.63,47.4,47.63,3368,46.9731030109914,47.0372941535482,46.810156264501,47.0372941535482,3410.43937341151,0.0,1.0
2025-02-20,47.9868,47.9868,47.76,47.76,433,47.3896541483831,47.3896541483831,47.1656764386618,47.1656764386618,438.456130845364,0.0,1.0
2025-02-21,47.3774,47.801,47.3774,47.8,3267,46.787837498012,47.2061662362745,46.787837498012,47.2051786802352,3308.16669623974,0.0,1.0
2025-02-24,47.3687,47.8399,47.311,47.311,1693,46.7792457604698,47.2445821662047,46.7222637770002,46.7222637770002,1714.33309358245,0.0,1.0
2025-02-25,48.158,48.49,47.83,47.94,24313,47.5587237423173,47.8865923473767,47.2348053614153,47.3434365257422,24619.3623770054,0.0,1.0
2025-02-26,48.2847,48.955,48.134,48.64,2237,47.6838470925011,48.3458059056677,47.5350223973733,48.034725753277,2265.18790924037,0.0,1.0
2025-02-27,47.1881,47.94,47.1881,47.94,2422,46.6008931397658,47.3434365257422,46.6008931397658,47.3434365257422,2452.51905059462,0.0,1.0
2025-02-28,47.29,47.38,46.7632,47.01,10218,46.7015251001741,46.7904051437143,46.1812805786522,46.4250094091602,10346.7546073393,0.0,1.0
2025-03-03,48.2929,49.38,48.2929,48.98,6706,47.6919450520237,48.7655172223852,47.6919450520237,48.3704948066511,6790.50072390071,0.0,1.0
2025-03-04,48.4254,48.97,46.9201,47.64,3473,47.8227962272356,48.3606192462577,46.3362281212239,47.0471697139415,3516.76245363961,0.0,1.0
2025-03-05,50.669,50.669,49.851,49.94,2970,50.0384769570887,50.0384769570887,49.2306561169122,49.3185486044131,3007.42426930885,0.0,1.0
2025-03-06,49.6983,50.67,49.68,50.239,3405,49.0798563097057,50.039464513128,49.0617840341859,49.6138278601744,3447.90560168237,0.0,1.0
2025-03-07,50.7103,50.7103,49.701,49.78,1483,50.0792630215132,50.0792630215132,49.0825227110119,49.1605396381194,1501.68693312627,0.0,1.0
2025-03-10,48.24,49.21,48.24,49.1,2277,47.6397033375428,48.5976326956982,47.6397033375428,48.4890015313713,2305.69193980345,0.0,1.0
2025-03-11,47.9663,47.9663,47.3,47.87,1765,47.3694092495767,47.3694092495767,46.7114006605675,47.2743076029887,1787.240348596,0.0,1.0
2025-03-12,48.5723,48.574835,48.48,48.56,23627,47.967868209414,47.9703716639737,47.8767167869833,47.9557212701302,23924.7182528485,0.0,1.0
2025-03-13,47.8927,48.13,47.8927,47.96,342,47.2967251250816,47.5310721732159,47.2967251250816,47.3631876465289,346.309461314352,0.0,1.0
2025-03-14,49.6354,49.6354,48.93,48.93,4562,49.0177390348315,49.0177390348315,48.3211170046843,48.3211170046843,4619.48468571952,0.0,1.0
2025-03-17,50.7397,50.78,49.93,49.98,9009,50.1082971690697,50.1480956774549,49.3086730440197,49.3580508459865,9122.52028357017,0.0,1.0
2025-03-18,50.7228,50.7228,50.25,50.395,1632,50.0916074720049,50.0916074720049,49.6246909766071,49.7678866023107,1652.56444697375,0.0,1.0
2025-03-19,51.03,51.1299,50.42,50.42,2592,50.3949846872888,50.4936415356184,49.7925755032941,49.7925755032941,2624.66118048772,0.0,1.0
2025-03-20,50.2116,50.2116,49.7574,49.7574,3403,49.5867688246966,49.5867688246966,49.1382208716304,49.1382208716304,3445.88040015421,0.0,1.0
2025-03-21,49.5105,49.5105,49.46,49.465,884,48.8943932855185,48.8943932855185,48.8445217055321,48.8494594857288,895.139075444116,0.0,1.0
2025-03-24,49.4607,49.708,49.35,49.35,2063,48.8452129947596,49.0894356032873,48.7358905412052,48.7358905412052,2088.99537629096,0.0,1.0
2025-03-25,50.025,50.17,50.025,50.17,2479,49.4024908677566,49.5456864934603,49.4024908677566,49.5456864934603,2510.23729414702,0.0,1.0
2025-03-26,48.6536,49.3099,48.6536,49.1,575,48.182450310977,48.8323948605909,48.182450310977,48.6245274813986,580.62260884284,0.135986,1.0
2025-03-27,48.7829,48.955,48.7829,48.955,715,48.3104982010655,48.4809316263109,48.3104982010655,48.4809316263109,721.991591865445,0.0,1.0
2025-03-28,47.8539,48.31,47.8539,48.31,502,47.3904944122627,47.8421776502314,47.3904944122627,47.8421776502314,506.908781981053,0.0,1.0
2025-03-31,47.0916,47.0916,46.3276,46.45,7833,46.6355763409985,46.6355763409985,45.878974732123,46.0001894401418,7909.59460011473,0.0,1.0
2025-04-01,47.2023,47.43,46.685,46.99,6672,46.7452043489861,46.9706993572858,46.232913757008,46.534960210813,6737.24181947727,0.0,1.0
2025-04-02,47.398,47.398,47.398,47.398,195,46.9390092375423,46.9390092375423,46.9390092375423,46.9390092375423,196.906797781485,0.0,1.0
2025-04-03,45.3804,46.47,45.3804,46.47,1827,44.9409471877161,46.0199957649815,44.9409471877161,46.0199957649815,1844.86522844499,0.0,1.0
2025-04-04,39.4226,41.16,39.4226,40.93,34512,39.0408410812257,40.7614165200482,39.0408410812257,40.5336437843919,34849.4738719724,0.0,1.0
2025-04-07,37.6305,40.45,36.53,36.71,48632,37.2660953439668,40.0582919882397,36.1762523196637,36.3545092432208,49107.5455882521,0.0,1.0
2025-04-08,37.235,40.43,36.62,40.43,9184,36.8744252702622,40.0384856634001,36.2653807814423,40.0384856634001,9273.80528628286,0.0,1.0
2025-04-09,42.7095,42.9,37.39,37.61,22617,42.2959115370019,42.4845667810998,37.0279242877697,37.2457938610061,22838.1592073017,0.0,1.0
2025-04-10,41.1665,41.33,39.671,41.1,4226,40.767853575621,40.9297702811854,39.2868356357345,40.7019975455291,4267.32373038234,0.0,1.0
2025-04-11,43.3662,43.42,41.581,42.02,9144,42.9462522131125,42.9995312269313,41.1783396579233,41.6130884881541,9233.41414827641,0.0,1.0
2025-04-14,44.196,44.51,43.67,44.03,4958,43.7680166307106,44.0789759306935,43.2471102874272,43.6036241345413,5006.48155590052,0.0,1.0
2025-04-15,44.932,45.21,44.932,45.099,1331,44.4968893848106,44.772197300082,44.4968893848106,44.6622721972219,1344.0151171649,0.0,1.0
2025-04-16,44.7,45.21,44.3801,45.17,4248,44.2671360166704,44.772197300082,43.9503338508598,44.7325846504027,4289.53885628588,0.0,1.0
2025-04-17,45.5207,45.61,45.36,45.61,2001,45.0798885564664,45.1683237968755,44.9207447363796,45.1683237968755,2020.56667877308,0.0,1.0
2025-04-21,45.0373,45.56,44.62,45.56,12027,44.6011696850915,45.1188079847763,44.1879107173117,45.1188079847763,12144.6054200919,0.0,1.0
2025-04-22,46.881,47.02,46.45,46.45,1861,46.4270157404368,46.5646696980725,46.0001894401418,46.0001894401418,1879.19769575048,0.0,1.0
2025-04-23,47.2162,48.17,47.191,48.05,2859,46.7589697447497,47.7035333763537,46.7340137754517,47.5846954273157,2886.95658901162,0.0,1.0
2025-04-24,48.4925,48.4925,47.5905,47.5905,841,48.0229103643935,48.0229103643935,47.1296451141242,47.1296451141242,849.223676585788,0.0,1.0
2025-04-25,48.8628,48.8628,48.32,48.57,2025,48.3896244688,48.3896244688,47.8520808126513,48.0996598731472,2044.80136157696,0.0,1.0
2025-04-28,49.563,49.563,48.71,48.71,841,49.083043901437,49.083043901437,48.2383041470249,48.2383041470249,849.223676585789,0.0,1.0
2025-04-29,49.786,49.786,49.5,49.5,769,49.3038844233994,49.3038844233994,49.020653978192,49.020653978192,776.519628174163,0.0,1.0
2025-04-30,49.77,49.81,48.63,48.63,13455,49.2880393635276,49.327652013207,48.1590788476662,48.1590788476662,13586.5690469225,0.0,1.0
2025-05-01,49.11,50.17,49.11,50.17,11107,48.6344306438184,49.6841658603211,48.6344306438184,49.6841658603211,11215.6092459433,0.0,1.0
2025-05-02,51.1122,51.179,50.64,50.64,4740,50.6172418235181,50.6833949484826,50.1496144940534,50.1496144940534,4786.34985376533,0.0,1.0
2025-05-05,51.419,51.58,51.325,51.3905,11946,50.9210708465587,51.0805117615181,50.8279811198122,50.8928468336622,12062.8133656288,0.0,1.0
2025-05-06,51.2075,51.4184,50.9501,51.29,1598,50.7116189613792,50.9204766568135,50.4567115606926,50.7933200513428,1613.62596335801,0.0,1.0
2025-05-07,50.8612,51.16,50.8612,51.16,205,50.3686724467802,50.6645789398849,50.3686724467802,50.6645789398849,207.0045822831,0.0,1.0
2025-05-08,50.4614,50.95,50.4614,50.795,3041,49.9727440132351,50.4566125290684,49.9727440132351,50.3031135115609,3070.736266941,0.0,1.0
2025-05-09,50.9,51.26,50.691041,51.095,2097,50.4070967169692,50.7636105640833,50.2001612253605,50.600208384156,2117.50540998858,0.0,1.0
2025-05-12,51.3711,51.8,50.75,50.93,14875,50.8736346985677,51.2983813347545,50.2585492806716,50.4368062042287,15020.4544461517,0.0,1.0
2025-05-13,51.574,51.8399,51.2701,51.37,6488,51.0745698640662,51.3378949528096,50.7736127581273,50.8725453507015,6551.44258464756,0.0,1.0
2025-05-14,51.0004,51.68,51.0,51.68,1976,50.5065244676643,51.1795433857164,50.5061283411675,51.1795433857164,1995.32221751905,0.0,1.0
2025-05-15,52.0132,52.0132,51.465,51.71,1920,51.5095167575454,51.5095167575454,50.96662539369,51.209252872976,1938.77462431001,0.0,1.0
2025-05-16,52.26,52.26,51.67,52.2,5284,51.753926806067,51.753926806067,51.1696402232966,51.694507831548,5335.66933065316,0.0,1.0
2025-05-19,53.44,53.44,52.67,52.67,4539,52.9224999716077,52.9224999716077,52.1599564652803,52.1599564652803,4583.38438528287,0.0,1.0
2025-05-20,53.7354,53.79,53.53,53.79,11762,53.2150393894897,53.269110656302,53.0116284333862,53.269110656302,11877.0141307991,0.0,1.0
2025-05-21,53.34,53.5,53.15,53.5,8193,52.8234683474093,52.9819189461267,52.6353082614324,52.9819189461267,8273.11484217286,0.0,1.0
2025-05-22,53.1013,53.4899,53.1013,53.1366,1158,52.5870798604478,52.9719167520827,52.5870798604478,52.6220380237899,1169.32344528697,0.0,1.0
2025-05-23,53.074,53.44,52.47,52.47,1688,52.5600442270417,52.9224999716077,51.9618932168835,51.9618932168835,1704.50602387255,0.0,1.0
2025-05-27,54.73,54.96,54.42,54.42,7778,54.2000079237666,54.4277806594229,53.8930098887517,53.8930098887517,7854.05678535585,0.0,1.0
2025-05-28,53.354,53.809,53.354,53.62,1125,52.8373327747971,53.2879266648997,52.8373327747971,53.1007568951648,1136.00075643164,0.0,1.0
2025-05-29,53.8437,54.09,53.541,53.541,13318,53.3222906384965,53.5662055288971,53.0225219120481,53.0225219120481,13448.2293992503,0.0,1.0
2025-05-30,53.89,54.12,53.89,54.06,4739,53.3681422805004,53.5959150161566,53.3681422805004,53.5364960416376,4785.34007531516,0.0,1.0
2025-06-02,55.39,55.39,53.9,54.17,35508,54.8536166434759,54.8536166434759,53.3780454429202,53.6454308282558,35855.2132083331,0.0,1.0
2025-06-03,54.3762,54.51,54.08,54.1,19939,53.8496340373528,53.9821383505302,53.5563023664773,53.5761086913169,20133.9725177694,0.0,1.0
2025-06-04,54.85,55.5,54.85,55.1007,8493,54.3188458728047,54.9625514300941,54.3188458728047,54.56711815467,8576.04837722129,0.0,1.0
2025-06-05,54.7665,54.975,54.73,54.975,1743,54.2361544665991,54.4426354030527,54.2000079237666,54.4426354030527,1760.04383863143,0.0,1.0
2025-06-06,55.1557,55.33,54.9735,55.33,12153,54.6215855479791,54.7941976689569,54.4411499286897,54.7941976689569,12271.8375048122,0.0,1.0
2025-06-09,55.125,55.329,55.03,55.03,1714,54.5911828393502,54.7932073527149,54.4971027963618,54.4971027963618,1730.76026357674,0.0,1.0
2025-06-10,55.185,55.66,55.0,55.66,3618,54.6506018138692,55.1210020288115,54.4673933091022,55.1210020288115,3653.37843268417,0.0,1.0
2025-06-11,55.0493,55.2,54.96,55.12,11629,54.516215899832,54.665456557499,54.4277806594229,54.5862312581403,11742.7135969276,0.0,1.0
2025-06-12,55.96,56.015,55.69,56.015,11046,55.4180969014066,55.4725642947157,55.150711516071,55.4725642947157,11154.0127604835,0.0,1.0
2025-06-13,54.34,54.74,54.04,54.74,30096,53.813784589393,54.2099110861865,53.5166897167979,54.2099110861865,30390.2922360593,0.0,1.0
2025-06-16,54.88,55.73,54.88,55.26,21798,54.3485553600642,55.1903241657503,54.3485553600642,54.724875532018,22011.1506566195,0.0,1.0
2025-06-17,53.4209,53.53,53.4209,53.53,1067,52.9035849313858,53.0116284333862,52.9035849313858,53.0116284333862,1077.43360632228,0.0,1.0
2025-06-18,53.5799,53.97,53.5799,53.97,305,53.0610452138612,53.4473675798591,53.0610452138612,53.4473675798591,307.982427299246,0.0,1.0
2025-06-20,52.42,53.1621,52.42,53.16,25050,51.9123774047844,52.6472910879604,51.9123774047844,52.6452114238523,25294.9501765446,0.0,1.0
2025-06-23,53.3315,53.3315,51.9,51.9,4799,52.8150506593525,52.8150506593525,51.3974129589528,51.3974129589528,4845.92678232485,0.0,1.0
2025-06-24,54.7372,54.81,54.22,54.22,30941,54.2071382007089,54.2792332231254,53.694946640355,53.694946640355,31243.5550264458,0.0,1.0
2025-06-25,53.8944,54.2,53.5928,54.2,1261,53.5874527638689,53.8913122662409,53.2875704801143,53.8913122662409,1268.22296815389,0.217055,1.0
2025-06-26,55.01,55.066,54.8,55.066,1286,54.6966990362714,54.7523800969155,54.4878950588561,54.7523800969155,1293.36616736392,0.0,1.0
2025-06-27,55.9464,56.36,55.48,55.77,13565,55.6277659146129,56.0390103196556,55.16402222382,55.452370573584,13642.699891362,0.0,1.0
2025-06-30,56.41,56.46,55.7,55.7,4406,56.0887255523736,56.1384407850915,55.3827692477789,55.3827692477789,4431.23742877559,0.0,1.0
2025-07-01,56.02,56.07,55.5312,55.57,6483,55.7009467371737,55.7506619698916,55.2149306221232,55.2535096427123,6520.13441914485,0.0,1.0
2025-07-02,56.1837,56.1837,56.015,56.015,818,55.8637144090922,55.8637144090922,55.6959752139019,55.6959752139019,822.685478152165,0.0,1.0
2025-07-03,56.0914,56.0914,56.0914,56.0914,498,55.7719400894949,55.7719400894949,55.7719400894949,55.7719400894949,500.852528263787,0.0,1.0
2025-07-07,54.72,55.67,54.72,55.67,10927,54.4083506865074,55.3529401081481,54.4083506865074,55.3529401081481,10989.5895107197,0.0,1.0
2025-07-08,55.7639,55.7639,55.38,55.4999,31443,55.4463053151924,55.4463053151924,55.0645917583841,55.1838088864417,31623.1045104383,0.0,1.0
2025-07-09,56.5295,56.5295,55.86,55.87,22207,56.2075449585694,56.2075449585694,55.5418579924763,55.5518010390199,22334.200994285,0.0,1.0
2025-07-10,56.4601,56.4601,55.92,56.03,1659,56.1385402155569,56.1385402155569,55.6015162717378,55.7108897837173,1668.50269957756,0.0,1.0
2025-07-11,55.443,56.1119,55.211,55.325,60527,55.1272329516087,55.7923233349092,54.8965542717975,55.0099050023944,60873.6967434182,0.0,1.0
2025-07-14,55.3432,55.5,54.93,54.93,13210,55.0280013471037,55.1839083169072,54.6171546639227,54.6171546639227,13285.6664625796,0.0,1.0
2025-07-15,54.13,54.5,54.11,54.45,10034,53.8217109404358,54.1896036625485,53.8018248473486,54.1398884298305,10091.4744349374,0.0,1.0
2025-07-16,54.569,54.68,53.77,53.85,12007,54.2582106836992,54.368578500333,53.4637612648666,53.5433056372153,12075.775716593,0.0,1.0
2025-07-17,54.9,54.93,54.3,54.3,9445,54.587325524292,54.6171546639227,53.9907427316767,53.9907427316767,9499.10066154913,0.0,1.0
2025-07-18,54.476,54.7499,54.3,54.7499,9431,54.1657403508439,54.4380803956727,53.9907427316767,54.4380803956727,9485.02046999152,0.0,1.0
2025-07-21,55.1435,55.5971,54.7401,54.93,4993,54.8294387076283,55.2804552988454,54.42833621006,54.6171546639227,5021.59974622709,0.0,1.0
2025-07-22,55.6,55.69,55.43,55.43,2614,55.283338782343,55.3728262012353,55.1143069911021,55.1143069911021,2628.97290940068,0.0,1.0
2025-07-23,58.4094,58.4094,57.14,57.25,9587,58.0767382782983,58.0767382782983,56.8145679500554,56.9239414620349,9641.91403306211,0.0,1.0
2025-07-24,57.6801,58.27,57.6521,58.27,19853,57.3515918938745,57.9381322094807,57.3237513635525,57.9381322094807,19966.7173566686,0.0,1.0
2025-07-25,57.3179,57.3179,56.87,56.87,14734,56.9914547480658,56.9914547480658,56.5461056933786,56.5461056933786,14818.395886423,0.0,1.0
2025-07-28,55.5005,56.21,55.25,56.21,2762,55.1844054692343,55.8898646215018,54.9353321533175,55.8898646215018,2777.82064872406,0.0,1.0
2025-07-29,55.2877,55.351,55.021,55.021,1301,54.9728174387868,55.0357569234077,54.7076363874694,54.7076363874694,1308.45208688994,0.0,1.0
2025-07-30,54.3989,55.27,54.3989,55.27,3747,54.0890794619928,54.9552182464047,54.0890794619928,54.9552182464047,3768.46269759922,0.0,1.0
2025-07-31,53.38,54.0081,52.71,54.0081,29107,53.0759824496668,53.7005052030694,52.4097983312464,53.7005052030694,29273.7239762531,0.0,1.0
2025-08-01,52.98,53.15,52.3301,53.15,18005,52.6782605879233,52.8472923791643,52.0320619930556,52.8472923791643,18108.1320710632,0.0,1.0
2025-08-04,54.3521,54.4091,53.98,53.98,9055,54.0425460041688,54.0992213694673,53.672565242282,53.672565242282,9106.86675387269,0.0,1.0
2025-08-05,54.37,54.5,54.061,54.31,19452,54.0603440574818,54.1896036625485,53.753103919285,54.0006857782203,19563.4204413398,0.0,1.0
2025-08-06,55.32,55.36,54.88,54.88,1954,55.0049334791226,55.044705665297,54.5674394312048,54.5674394312048,1965.19245025591,0.0,1.0
2025-08-07,56.0259,56.07,56.0259,56.07,1871,55.7068131346344,55.7506619698916,55.7068131346344,55.7506619698916,1881.71702887861,0.0,1.0
2025-08-08,56.7151,56.86,56.7151,56.86,412,56.3920879024184,56.536162646835,56.3920879024184,56.536162646835,414.359922981286,0.0,1.0
2025-08-11,56.1852,56.45,56.1852,56.42,5249,55.8652058660737,56.1284977385479,55.8652058660737,56.0986685989172,5279.0661061378,0.0,1.0
2025-08-12,57.6552,57.81,56.83,56.83,10748,57.326833707981,57.4807520684757,56.5063335072042,56.5063335072042,10809.5642043759,0.0,1.0
2025-08-13,58.4436,58.5,57.91,57.91,8557,58.1107434974774,58.1668222799832,57.5801825339116,57.5801825339116,8606.01422560889,0.0,1.0
2025-08-14,58.58,58.58,57.7309,57.74,5092,58.2463666523319,58.2463666523319,57.402102570316,57.4111507426706,5121.16681509881,0.0,1.0
2025-08-15,59.0272,59.169,58.83,58.9796,1892,58.6910196937611,58.8320120937492,58.4949428159216,58.6436907922137,1902.83731621503,0.0,1.0
2025-08-18,58.9356,58.96,58.49,58.7085,8422,58.5999413874219,58.6242024209882,58.1568792334396,58.374134800417,8470.24094987473,0.0,1.0
2025-08-19,58.9285,59.4599,58.8633,59.1276,2045,58.5928818243759,59.1212553177021,58.5280531609117,58.7908478810587,2056.71369538041,0.0,1.0
2025-08-20,59.3075,59.4199,58.921,59.37,7869,58.9697232883779,59.0814831315278,58.5854245394682,59.0318673292753,7914.07338334888,0.0,1.0
2025-08-21,58.5502,58.88,58.55,58.715,4523,58.216736373632,58.5446580486395,58.2165375127012,58.3805977806704,4548.90760107854,0.0,1.0
2025-08-22,60.2167,60.405,59.1,59.1,3170,59.8737450801208,60.0609726465365,58.7634050725984,58.7634050725984,3188.15765983174,0.0,1.0
2025-08-25,58.7473,60.0,58.71,60.0,10725,58.4127138210061,59.6582792615213,58.3756262573986,59.6582792615213,10786.4324611027,0.0,1.0
2025-08-26,58.5583,58.6899,58.2421,58.43,7660,58.2247902413323,58.3556407338459,57.9103911096241,58.0972209541781,7703.87623795304,0.0,1.0
2025-08-27,58.3075,58.31,57.8,58.07,13571,57.9754186340192,57.9779043956551,57.4708090219321,57.739271278609,13648.7342591724,0.0,1.0
2025-08-28,58.7532,59.1,58.51,58.63,9930,58.4185802184669,58.7634050725984,58.1767653265268,58.2960818850499,9986.8787262237,0.0,1.0
2025-08-29,57.9954,58.11,57.89,58.04,1378,57.6650961513938,57.7790434647833,57.5602964408244,57.7094421389782,1385.89314045683,0.0,1.0
2025-09-02,56.24,57.11,56.23,56.45,17259,55.9196937611326,56.7847388104247,55.909750714589,56.1284977385479,17357.859006636,0.0,1.0
2025-09-03,56.9717,57.0,56.8411,56.999,1684,56.6472264767268,56.6753652984452,56.5173702888676,56.6743709937908,1693.64589878759,0.0,1.0
2025-09-04,57.7194,57.919,57.38,57.5992,5573,57.3906680667908,57.5891312758008,57.0532010671015,57.2711526473369,5604.92196789978,0.0,1.0
2025-09-05,58.38,59.0399,58.15,58.8,12468,58.0475057214602,58.7036473628715,57.8188156509577,58.4651136762908,12539.4163100259,0.0,1.0
2025-09-08,59.4374,59.529,58.66,58.66,2145,59.0988834629791,59.1899617693183,58.3259110246806,58.3259110246806,2157.28649222053,0.0,1.0
2025-09-09,58.9614,59.129,58.91,59.03,1616,58.6255944475043,58.7922399075748,58.5744871882703,58.6938037467933,1625.25639693631,0.0,1.0
2025-09-10,59.01,59.01,59.0,59.0,370,58.6739176537062,58.6739176537062,58.6639746071626,58.6639746071626,372.119348308436,0.0,1.0
2025-09-11,60.1894,60.19,60.1894,60.19,275,59.8466005630568,59.8471971458494,59.8466005630568,59.8471971458494,276.575191310324,0.0,1.0
2025-09-12,59.7333,59.77,59.22,59.645,8253,59.3930982102038,59.4295891910188,58.8827216311215,59.3053011092239,8300.27292321493,0.0,1.0
2025-09-15,60.3751,60.4371,59.99,59.99,1684,60.0312429373712,60.0928898259414,59.6483362149777,59.6483362149777,1693.64589878759,0.0,1.0
2025-09-16,60.2043,60.34,59.95,59.95,5244,59.8614157024067,59.9963428440032,59.6085640288033,59.6085640288033,5274.03746629579,0.0,1.0
2025-09-17,59.6918,59.979,59.67,59.979,2844,59.3518345670479,59.6373988637797,59.3301587255829,59.6373988637797,2860.29034213296,0.0,1.0
2025-09-18,60.1081,60.175,59.91,59.91,1392,59.7657635946574,59.832282576034,59.568791842629,59.568791842629,1399.97333201444,0.0,1.0
2025-09-19,59.6248,59.6248,59.3,59.3001,4710,59.2852161552059,59.2852161552059,58.9622660034702,58.9623654339356,4736.97873116955,0.0,1.0
2025-09-22,60.0207,60.11,59.26,59.35,7915,59.6788613678665,59.7676527735007,58.9224938172958,59.0119812361881,7960.33686989533,0.0,1.0
2025-09-23,59.48,60.4,59.48,60.02,8661,59.1412408412547,60.0560011232647,59.1412408412547,59.6781653546084,8710.60993432262,0.0,1.0
2025-09-24,58.6351,59.17,58.5751,58.7,6206,58.6351,59.17,58.5751,58.7,6206,0.33586,1.0
2025-09-25,57.824,58.25,57.5,58.25,26663,57.824,58.25,57.5,58.25,26663,0.0,1.0
2025-09-26,58.63,58.63,58.11,58.11,427,58.63,58.63,58.11,58.11,427,0.0,1.0
2025-09-29,58.9759,59.098,58.67,58.67,4762,58.9759,59.098,58.67,58.67,4762,0.0,1.0
2025-09-30,59.64,59.89,58.99,59.19,3529,59.64,59.89,58.99,59.19,3529,0.0,1.0
2025-10-01,60.5968,60.67,60.24,60.67,18361,60.5968,60.67,60.24,60.67,18361,0.0,1.0
2025-10-02,60.8133,61.009,60.24,60.6505,1770,60.8133,61.009,60.24,60.6505,1770,0.0,1.0
2025-10-03,61.77,62.0,61.54,61.73,23030,61.77,62.0,61.54,61.73,23030,0.0,1.0
2025-10-06,62.0912,62.21,61.6,61.6,1729,62.0912,62.21,61.6,61.6,1729,0.0,1.0
2025-10-07,60.9649,61.565,60.9649,61.565,630,60.9649,61.565,60.9649,61.565,630,0.0,1.0
2025-10-08,61.2641,61.2641,61.2641,61.2641,578,61.2641,61.2641,61.2641,61.2641,578,0.0,1.0
2025-10-09,60.108,61.26,60.09,61.26,5711,60.108,61.26,60.09,61.26,5711,0.0,1.0
2025-10-10,57.9754,59.816,57.72,59.816,11126,57.9754,59.816,57.72,59.816,11126,0.0,1.0
2025-10-13,58.9242,58.9242,58.425,58.6,898,58.9242,58.9242,58.425,58.6,898,0.0,1.0
2025-10-14,59.47,59.47,59.0399,59.0399,320,59.47,59.47,59.0399,59.0399,320,0.0,1.0
2025-10-15,59.9551,60.0,59.95,59.95,953,59.9551,60.0,59.95,59.95,953,0.0,1.0
2025-10-16,60.6602,60.92,60.6602,60.9,2476,60.6602,60.92,60.6602,60.9,2476,0.0,1.0
2025-10-17,60.8101,60.8101,60.3401,60.54,610,60.8101,60.8101,60.3401,60.54,610,0.0,1.0
2025-10-20,61.82,61.937,61.0,61.0,4630,61.82,61.937,61.0,61.0,4630,0.0,1.0
2025-10-21,61.0318,61.29,61.0318,61.29,473,61.0318,61.29,61.0318,61.29,473,0.0,1.0
2025-10-22,60.802,60.88,60.4488,60.46,5156,60.802,60.88,60.4488,60.46,5156,0.0,1.0
2025-10-23,61.2465,61.3,60.8901,61.3,859,61.2465,61.3,60.8901,61.3,859,0.0,1.0
2025-10-24,61.52,61.669,61.52,61.55,832,61.52,61.669,61.52,61.55,832,0.0,1.0
2025-10-27,62.2811,62.3999,62.0085,62.226,2781,62.2811,62.3999,62.0085,62.226,2781,0.0,1.0
2025-10-28,62.3007,62.55,62.3007,62.379,2500,62.3007,62.55,62.3007,62.379,2500,0.0,1.0
2025-10-29,61.5,62.18,61.245,62.18,3606,61.5,62.18,61.245,62.18,3606,0.0,1.0
2025-10-30,61.1283,61.179,61.1283,61.179,308,61.1283,61.179,61.1283,61.179,308,0.0,1.0
2025-10-31,60.84,61.18,60.121,61.18,2592,60.84,61.18,60.121,61.18,2592,0.0,1.0
2025-11-03,60.74,60.83,60.34,60.78,6665,60.74,60.83,60.34,60.78,6665,0.0,1.0
2025-11-04,59.2583,59.85,59.23,59.85,3939,59.2583,59.85,59.23,59.85,3939,0.0,1.0
2025-11-05,60.2678,60.2678,59.96,60.109,1501,60.2678,60.2678,59.96,60.109,1501,0.0,1.0
2025-11-06,59.9447,61.039,59.56,60.95,9357,59.9447,61.039,59.56,60.95,9357,0.0,1.0
2025-11-07,60.28,60.28,59.25,59.86,1750,60.28,60.28,59.25,59.86,1750,0.0,1.0
2025-11-10,61.5809,61.6,60.68,61.33,4812,61.5809,61.6,60.68,61.33,4812,0.0,1.0
2025-11-11,62.575,62.6055,62.575,62.6006,621,62.575,62.6055,62.575,62.6006,621,0.0,1.0
2025-11-12,63.2292,63.349,63.1178,63.349,903,63.2292,63.349,63.1178,63.349,903,0.0,1.0
2025-11-13,61.8448,62.5314,61.681,62.461,2544,61.8448,62.5314,61.681,62.461,2544,0.0,1.0
2025-11-14,61.493,61.83,61.3379,61.3379,13316,61.493,61.83,61.3379,61.3379,13316,0.0,1.0
2025-11-17,59.7923,61.06,59.5,60.99,18214,59.7923,61.06,59.5,60.99,18214,0.0,1.0
2025-11-18,58.3733,58.6299,57.9034,58.19,1693,58.3733,58.6299,57.9034,58.19,1693,0.0,1.0
2025-11-19,57.9514,58.27,57.42,57.78,1463,57.9514,58.27,57.42,57.78,1463,0.0,1.0
2025-11-20,56.4393,57.165,56.39,57.165,2161,56.4393,57.165,56.39,57.165,2161,0.0,1.0
2025-11-21,58.1305,58.21,56.95,56.95,2380,58.1305,58.21,56.95,56.95,2380,0.0,1.0
2025-11-24,58.2059,58.255,57.76,57.76,14313,58.2059,58.255,57.76,57.76,14313,0.0,1.0
2025-11-25,59.4701,59.52,59.4701,59.52,524,59.4701,59.52,59.4701,59.52,524,0.0,1.0
2025-11-26,60.8165,61.08,59.6,59.6,873,60.8165,61.08,59.6,59.6,873,0.0,1.0