date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2009-07-07,24.58,25.08,24.58,25.0,32950,5.85637604096434,5.97550492707021,5.85637604096434,5.95644430529327,138295.593441202,0.0,1.0
2009-07-08,24.602,24.73,24.25,24.73,14500,5.861617711953,5.8921147067961,5.77775097613447,5.8921147067961,60858.4553838369,0.0,1.0
2009-07-09,24.64,24.75,24.6,24.75,8297,5.87067150729705,5.89687986224034,5.86114119640858,5.89687986224034,34823.6278841169,0.0,1.0
2009-07-10,24.5392,24.57,24.4592,24.47,6900,5.8466551238581,5.85399346324223,5.82759450208116,5.83016768602105,28960.2304929983,0.0,1.0
2009-07-13,24.98,26.1996,24.79,24.82,50906,5.95167914984903,6.24225832883846,5.9064101731288,5.91355790629516,213659.346880662,0.0,1.0
2009-07-14,25.24,25.24,25.09,25.22,5220,6.01362617062408,6.01362617062408,5.97788750479232,6.00886101517985,21909.0439381813,0.0,1.0
2009-07-15,25.98,25.99,25.7889,25.7889,3519,6.18993692206076,6.19231949978288,6.1444058617911,6.1444058617911,14769.7175514291,0.0,1.0
2009-07-16,26.25,26.26,25.85,25.91,36201,6.25426652055793,6.25664909828005,6.15896341167324,6.17325887800594,151940.478851744,0.0,1.0
2009-07-17,26.25,26.27,26.13,26.27,35573,6.25426652055793,6.25903167600217,6.22567558789252,6.25903167600217,149304.678163395,0.0,1.0
2009-07-20,26.56,26.56,26.28,26.4992,27056,6.32812642994357,6.32812642994357,6.26141425372428,6.3136403573931,113557.680611386,0.0,1.0
2009-07-21,26.69,26.85,26.36,26.85,30219,6.35909994033109,6.39722118388497,6.28047487550122,6.39722118388497,126833.21815477,0.0,1.0
2009-07-22,26.69,26.76,26.48,26.48,10144,6.35909994033109,6.37577798438592,6.30906580816663,6.30906580816663,42575.7359595615,0.0,1.0
2009-07-23,27.36,27.4,26.69,26.69,18557,6.51873264771295,6.52826295860142,6.35909994033109,6.35909994033109,77886.2314867491,0.0,1.0
2009-07-24,27.51,27.51,27.18,27.29,14767,6.55447131354471,6.55447131354471,6.47584624871484,6.50205460365813,61979.0903898704,0.0,1.0
2009-07-27,27.55,27.55,27.4,27.53,7780,6.56400162443318,6.56400162443318,6.52826295860142,6.55923646898895,32653.7091645691,0.0,1.0
2009-07-28,27.32,27.47,27.28,27.45,82923,6.50920233682448,6.54494100265624,6.49967202593602,6.54017584721201,348039.013503029,0.0,1.0
2009-07-29,27.3,27.3,27.11,27.1332,23985,6.50443718138025,6.50443718138025,6.45916820466002,6.46469578497533,100668.279474574,0.0,1.0
2009-07-30,27.67,27.88,27.6,27.69,8316,6.59259255709859,6.64262668926305,6.57591451304377,6.59735771254282,34903.373446344,0.0,1.0
2009-07-31,27.7,27.76,27.6,27.62,3750,6.59974029026494,6.61403575659765,6.57591451304377,6.580679668488,15739.2557027165,0.0,1.0
2009-08-03,28.09,28.11,27.8791,28.0,6746,6.69266082142752,6.69742597687175,6.64241225726806,6.67121762192846,28313.8717254734,0.0,1.0
2009-08-04,28.21,28.21,28.0799,28.1,26870,6.72125175409292,6.72125175409292,6.69025441792818,6.69504339914963,112777.013528531,0.0,1.0
2009-08-05,28.14,28.28,27.9125,28.28,16651,6.7045737100381,6.73792979814775,6.65037006685994,6.73792979814775,69886.4924549151,0.0,1.0
2009-08-06,28.05,28.25,27.948,28.25,3400,6.68313051053905,6.73078206498139,6.65882821777345,6.73078206498139,14270.2585037962,0.0,1.0
2009-08-07,28.52,28.5996,28.45,28.45,26775,6.79511166347856,6.81407698214661,6.77843361942374,6.77843361942374,112378.285717395,0.0,1.0
2009-08-10,28.17,28.2,28.1595,28.2,3210,6.71172144320446,6.71886917637081,6.70921973659623,6.71886917637081,13472.8028815253,0.0,1.0
2009-08-11,28.042,28.3,27.93,28.3,8100,6.68122444836135,6.74269495359198,6.65453957787364,6.74269495359198,33996.7923178676,0.0,1.0
2009-08-12,28.28,28.44,28.2382,28.2632,3870,6.73792979814775,6.77605104170162,6.72797062326929,6.73392706757459,16242.9118852034,0.0,1.0
2009-08-13,28.4225,28.43,28.3625,28.39,7395,6.77188153068792,6.77366846397951,6.75758606435521,6.76413815309104,31037.8122457568,0.0,1.0
2009-08-14,28.17,28.53,27.98,28.53,4370,6.71172144320446,6.79749424120068,6.66645246648423,6.79749424120068,18341.4793122322,0.0,1.0
2009-08-17,27.5,27.5555,27.49,27.4925,8870,6.5520887358226,6.56531204218035,6.54970615810048,6.55030180253101,37228.586155492,0.0,1.0
2009-08-18,27.812,27.83,27.59,27.69,21282,6.62642516075266,6.63071380065247,6.57353193532165,6.59735771254282,89323.4239640563,0.0,1.0
2009-08-19,27.9899,28.0,27.49,27.49,14338,6.66881121842912,6.67121762192846,6.54970615810048,6.54970615810048,60178.5195374796,0.0,1.0
2009-08-20,28.09,28.09,27.75,27.91,48945,6.69266082142752,6.69266082142752,6.61165317887553,6.64977442242941,205428.765431855,0.0,1.0
2009-08-21,28.82,28.82,28.47,28.47,30700,6.86658899514208,6.86658899514208,6.78319877486797,6.78319877486797,128852.040019572,0.0,1.0
2009-08-24,28.8599,29.05,28.8599,29.05,1345,6.87609548025333,6.92138828275078,6.87609548025333,6.92138828275078,5645.14637870763,0.0,1.0
2009-08-25,28.8037,29.09,28.8037,28.85,15900,6.86270539345503,6.93091859363925,6.86270539345503,6.87373672830843,66734.4441795177,0.0,1.0
2009-08-26,28.7601,28.82,28.69,28.79,5800,6.8523173545866,6.86658899514208,6.83561548475456,6.85944126197573,24343.3821535348,0.0,1.0
2009-08-27,28.9,28.91,28.494,28.5593,11300,6.88564961691902,6.88803219464114,6.78891696140106,6.80447519392648,47427.6238508522,0.0,1.0
2009-08-28,28.84,28.8945,28.706,28.83,1800,6.87135415058632,6.88433919917185,6.83942760910994,6.8689715728642,7554.84273730389,0.0,1.0
2009-08-31,28.6,28.6,28.4354,28.5,2100,6.8141722852555,6.8141722852555,6.77495505594945,6.79034650803433,8813.98319352121,0.0,1.0
2009-09-01,28.05,28.75,28.02,28.57,11900,6.68313051053905,6.84991095108726,6.6759827773727,6.80702455208915,49945.9047632868,0.0,1.0
2009-09-02,27.9655,28.01,27.93,28.01,3000,6.66299772878716,6.67360019965058,6.65453957787364,6.67360019965058,12591.4045621732,0.0,1.0
2009-09-03,27.99,28.02,27.91,28.02,5700,6.66883504420634,6.6759827773727,6.64977442242941,6.6759827773727,23923.668668129,0.0,1.0
2009-09-04,28.4401,28.4401,28.34,28.34,400,6.77607486747884,6.77607486747884,6.75222526448045,6.75222526448045,1678.85394162309,0.0,1.0
2009-09-08,28.8,28.85,28.6746,28.85,600,6.86182383969785,6.87373672830843,6.83194631506249,6.87373672830843,2518.28091243463,0.0,1.0
2009-09-09,28.95,29.081,28.822,28.89,24700,6.89756250552961,6.92877427368934,6.8670655106865,6.8832670391969,103669.230895226,0.0,1.0
2009-09-10,29.06,29.06,28.99,29.0,700,6.9237708604729,6.9237708604729,6.90709281641807,6.90947539414019,2937.9943978404,0.0,1.0
2009-09-11,29.25,29.34,29.1999,29.29,3600,6.96903983719312,6.99048303669218,6.95710312280532,6.97857014808159,15109.6854746078,0.0,1.0
2009-09-14,29.48,29.48,28.99,28.99,2300,7.02383912480182,7.02383912480182,6.90709281641807,6.90709281641807,9653.41016433276,0.0,1.0
2009-09-15,29.63,29.65,29.456,29.49,16000,7.05957779063358,7.06434294607782,7.01812093826874,7.02622170252394,67154.1576649235,0.0,1.0
2009-09-16,30.01,30.09,29.822,29.86,9600,7.15011574407404,7.16917636585098,7.10532328289823,7.11437707824228,40292.4945989541,0.0,1.0
2009-09-17,30.01,30.29,29.93,30.16,16100,7.15011574407404,7.21682792029332,7.1310551222971,7.1858544099058,67573.8711503293,0.0,1.0
2009-09-18,30.08,30.12,29.9965,30.12,36600,7.16679378812886,7.17632409901733,7.14689926414918,7.17632409901733,153615.135658513,0.0,1.0
2009-09-21,29.93,29.93,29.25,29.84,2900,7.1310551222971,7.1310551222971,6.96903983719312,7.10961192279805,12171.6910767674,0.0,1.0
2009-09-22,30.13,30.2,30.06,30.2,4200,7.17870667673945,7.19538472079427,7.16202863268463,7.19538472079427,17627.9663870424,0.0,1.0
2009-09-23,29.69,30.16,29.69,30.1,8000,7.10666443589801,7.21916468126251,7.10666443589801,7.20480294781173,33422.1493279198,0.137629,1.0
2009-09-24,29.39,29.81,29.264,29.81,6800,7.03485576864408,7.13538790279959,7.00469612839742,7.13538790279959,28408.8269287318,0.0,1.0
2009-09-25,29.2236,29.39,29.0825,29.39,10500,6.99502589454056,7.03485576864408,6.96125188470879,7.03485576864408,43866.5709928947,0.0,1.0
2009-09-28,29.69,29.69,29.44,29.46,1700,7.10666443589801,7.10666443589801,7.04682387985307,7.05161112433666,7102.20673218295,0.0,1.0
2009-09-29,29.74,29.82,29.64,29.74,4600,7.118632547107,7.13778152504139,7.09469632468902,7.118632547107,19217.7358635539,0.0,1.0
2009-09-30,29.45,29.63,29.27,29.63,19700,7.04921750209486,7.09230270244722,7.0061323017425,7.09230270244722,82302.0427200024,0.0,1.0
2009-10-01,28.76,29.31,28.76,29.29,7200,6.88405756741081,7.01570679070969,6.88405756741081,7.0109195462261,30079.9343951278,0.0,1.0
2009-10-02,28.5845,28.5845,28.42,28.42,3200,6.84204949706725,6.84204949706725,6.80267441118968,6.80267441118968,13368.8597311679,0.0,1.0
2009-10-05,29.04,29.04,28.73,28.73,12700,6.95107899018115,6.95107899018115,6.87687670068541,6.87687670068541,53057.6620580726,0.0,1.0
2009-10-06,29.32,29.55,29.32,29.45,6800,7.01810041295149,7.07315372451284,7.01810041295149,7.04921750209486,28408.8269287318,0.0,1.0
2009-10-07,29.42,29.45,29.4,29.45,1900,7.04203663536947,7.04921750209486,7.03724939088587,7.04921750209486,7937.76046538094,0.0,1.0
2009-10-08,29.72,29.79,29.56,29.72,26700,7.11384530262341,7.13060065831599,7.07554734675464,7.11384530262341,111546.423381932,0.0,1.0
2009-10-09,29.91,29.91,29.72,29.78,2000,7.15932412521757,7.15932412521757,7.11384530262341,7.12820703607419,8355.53733197993,0.0,1.0
2009-10-12,30.0,30.14,29.92,30.0,24100,7.18086672539375,7.21437743677892,7.16171774745937,7.18086672539375,100684.224850358,0.0,1.0
2009-10-13,30.01,30.02,29.82,30.02,15400,7.18326034763555,7.18565396987734,7.13778152504139,7.18565396987734,64337.6374562455,0.0,1.0
2009-10-14,30.44,30.53,30.25,30.38,17800,7.28618610403286,7.30772870420904,7.2407072814387,7.27182437058207,74364.2822546214,0.0,1.0
2009-10-15,30.63,30.63,30.386,30.39,3200,7.33166492662702,7.33166492662702,7.27326054392715,7.27421799282387,13368.8597311679,0.0,1.0
2009-10-16,30.4025,30.43,30.344,30.43,900,7.27721002062611,7.28379248179106,7.2632073305116,7.28379248179106,3759.99179939097,0.0,1.0
2009-10-19,30.69,30.79,30.43,30.43,7900,7.34602666007781,7.36996288249578,7.28379248179106,7.28379248179106,33004.3724613207,0.0,1.0
2009-10-20,30.472,30.82,30.46,30.82,1900,7.29384569520661,7.37714374922118,7.29097334851645,7.37714374922118,7937.76046538094,0.0,1.0
2009-10-21,30.26,30.73,30.26,30.73,2000,7.24310090368049,7.355601149045,7.24310090368049,7.355601149045,8355.53733197994,0.0,1.0
2009-10-22,30.6,30.6,30.22,30.22,2100,7.32448405990162,7.32448405990162,7.2335264147133,7.2335264147133,8773.31419857894,0.0,1.0
2009-10-23,30.17,30.56,30.17,30.4701,1500,7.22155830350431,7.31490957093443,7.22155830350431,7.29339090698067,6266.65299898496,0.0,1.0
2009-10-26,29.69,30.45,29.68,30.13,2700,7.10666443589801,7.28857972627465,7.10427081365621,7.21198381453712,11279.9753981729,0.0,1.0
2009-10-27,29.64,29.87,29.61,29.75,10600,7.09469632468902,7.14974963625038,7.08751545796363,7.1210261693488,44284.3478594937,0.0,1.0
2009-10-28,29.06,29.48,29.06,29.44,2100,6.95586623466474,7.05639836882026,6.95586623466474,7.04682387985307,8773.31419857894,0.0,1.0
2009-10-29,29.62,29.62,29.45,29.45,700,7.08990908020543,7.08990908020543,7.04921750209486,7.04921750209486,2924.43806619298,0.0,1.0
2009-10-30,28.86,29.48,28.8,29.46,3300,6.90799378982879,7.05639836882026,6.893632056378,7.05161112433666,13786.6365977669,0.0,1.0
2009-11-02,28.99,29.24,28.9455,29.03,8600,6.93911087897216,6.99895143501711,6.92845925999616,6.94868536793935,35928.8105275137,0.0,1.0
2009-11-03,29.12,29.12,28.9,28.97,2200,6.97022796811553,6.97022796811553,6.91756827879598,6.93432363448856,9191.09106517793,0.0,1.0
2009-11-04,29.4775,29.5101,29.35,29.35,1800,7.05579996325981,7.06360317176807,7.02528127967688,7.02528127967688,7519.98359878194,0.0,1.0
2009-11-05,29.76,29.76,29.587,29.587,9000,7.1234197915906,7.1234197915906,7.08201012680749,7.08201012680749,37599.9179939097,0.0,1.0
2009-11-06,29.8,29.85,29.7863,29.7863,6800,7.13299428055779,7.14496239176678,7.12971501808653,7.12971501808653,28408.8269287318,0.0,1.0
2009-11-09,30.06,30.06,30.06,30.06,100,7.19522845884454,7.19522845884454,7.19522845884454,7.19522845884454,417.776866598997,0.0,1.0
2009-11-10,30.53,30.53,30.38,30.38,1400,7.30772870420904,7.30772870420904,7.27182437058207,7.27182437058207,5848.87613238596,0.0,1.0
2009-11-11,30.57,30.8588,30.56,30.76,22100,7.31730319317623,7.38643100351935,7.31490957093443,7.36278201577039,92328.6875183783,0.0,1.0
2009-11-12,30.37,30.5,30.33,30.4245,20200,7.26943074834027,7.30054783748364,7.25985625937308,7.28247598955807,84390.9270529974,0.0,1.0
2009-11-13,30.55,30.55,30.39,30.39,5700,7.31251594869263,7.31251594869263,7.27421799282387,7.27421799282387,23813.2813961428,0.0,1.0
2009-11-16,31.0801,31.14,30.78,30.78,10600,7.43940186373034,7.45373966095871,7.36756926025399,7.36756926025399,44284.3478594937,0.0,1.0
2009-11-17,30.99,30.99,30.81,30.96,3500,7.41783532733174,7.41783532733174,7.37475012697938,7.41065446060635,14622.1903309649,0.0,1.0
2009-11-18,30.95,30.96,30.9499,30.95,10000,7.40826083836455,7.41065446060635,7.40823690214213,7.40826083836455,41777.6866598997,0.0,1.0
2009-11-19,30.51,30.53,30.51,30.53,2200,7.30294145972544,7.30772870420904,7.30294145972544,7.30772870420904,9191.09106517794,0.0,1.0
2009-11-20,30.52,30.55,30.4125,30.5,3600,7.30533508196724,7.31251594869263,7.27960364286791,7.30054783748364,15039.9671975639,0.0,1.0
2009-11-23,30.89,31.09,30.75,30.78,10800,7.39389910491376,7.44177154974972,7.36038839352859,7.36756926025399,45119.9015926917,0.0,1.0
2009-11-24,30.91,30.96,30.7,30.9,48900,7.39868634939736,7.41065446060635,7.3484202823196,7.39629272715556,204292.887766909,0.0,1.0
2009-11-25,31.03,31.04,30.95,31.02,3500,7.42740981629893,7.42980343854073,7.40826083836455,7.42501619405714,14622.1903309649,0.0,1.0
2009-11-27,30.63,30.67,30.23,30.23,17300,7.33166492662702,7.34123941559421,7.2359200369551,7.2359200369551,72275.3979216264,0.0,1.0
2009-11-30,30.69,30.72,30.4499,30.52,4400,7.34602666007781,7.3532075268032,7.28855579005224,7.30533508196724,18382.1821303559,0.0,1.0
2009-12-01,31.07,31.07,30.9,30.94,13500,7.43698430526613,7.43698430526613,7.39629272715556,7.40586721612275,56399.8769908645,0.0,1.0
2009-12-02,31.08,31.27,31.04,31.27,7100,7.43937792750792,7.48485675010208,7.42980343854073,7.48485675010208,29662.1575285288,0.0,1.0
2009-12-03,30.98,31.27,30.98,31.27,11300,7.41544170508994,7.48485675010208,7.41544170508994,7.48485675010208,47208.7859256867,0.0,1.0
2009-12-04,30.82,31.32,30.76,31.26,18600,7.37714374922118,7.49682486131107,7.36278201577039,7.48246312786029,77706.4971874134,0.0,1.0
2009-12-07,30.9321,31.12,30.8595,30.87,12600,7.40397625455173,7.44895241647512,7.38659855707628,7.38911186043017,52639.8851914736,0.0,1.0
2009-12-08,30.59,30.7101,30.53,30.53,12000,7.32209043765983,7.35083784078382,7.30772870420904,7.30772870420904,50133.2239918796,0.0,1.0
2009-12-09,30.76,30.76,30.52,30.63,11400,7.36278201577039,7.36278201577039,7.30533508196724,7.33166492662702,47626.5627922857,0.0,1.0
2009-12-10,30.9,31.06,30.89,31.04,14700,7.39629272715556,7.43459068302433,7.39389910491376,7.42980343854073,61413.1993900526,0.0,1.0
2009-12-11,31.06,31.09,30.92,31.08,7300,7.43459068302433,7.44177154974972,7.40107997163916,7.43937792750792,30497.7112617268,0.0,1.0
2009-12-14,31.3336,31.36,31.322,31.36,1200,7.50008018755992,7.50639935027827,7.49730358575943,7.50639935027827,5013.32239918796,0.0,1.0
2009-12-15,31.24,31.32,31.24,31.32,1500,7.47767588337669,7.49682486131107,7.47767588337669,7.49682486131107,6266.65299898495,0.0,1.0
2009-12-16,31.39,31.39,31.39,31.39,6700,7.51358021700366,7.51358021700366,7.51358021700366,7.51358021700366,27991.0500621328,0.0,1.0
2009-12-17,30.8654,31.09,30.8654,31.09,3100,7.38801079419894,7.44177154974972,7.38801079419894,7.44177154974972,12951.0828645689,0.0,1.0
2009-12-18,30.94,31.07,30.78,31.07,99900,7.40586721612275,7.43698430526613,7.36756926025399,7.43698430526613,417359.089732398,0.0,1.0
2009-12-21,31.34,31.38,31.23,31.23,4900,7.50161210579467,7.51118659476186,7.47528226113489,7.47528226113489,20471.0664633508,0.0,1.0
2009-12-22,31.23,31.3,31.17,31.26,15900,7.51761897581224,7.53446922647849,7.50317590381261,7.52484051181206,66052.4298448299,0.176873,1.0
2009-12-23,31.36,31.43,31.2,31.2,31700,7.54891229847813,7.56576254914438,7.51039743981242,7.51039743981242,131689.435602585,0.0,1.0
2009-12-24,31.49,31.49,31.47,31.48,14700,7.58020562114401,7.58020562114401,7.5753912638108,7.57779844247741,61067.3407999371,0.0,1.0
2009-12-28,31.54,31.6,31.47,31.6,24000,7.59224151447705,7.60668458647669,7.5753912638108,7.60668458647669,99701.7808978564,0.0,1.0
2009-12-29,31.5205,31.63,31.5205,31.63,17400,7.58754751607716,7.61390612247651,7.58754751607716,7.61390612247651,72283.7911509459,0.0,1.0
2009-12-30,31.49,31.5,31.43,31.5,1300,7.58020562114401,7.58261279981062,7.56576254914438,7.58261279981062,5400.51313196722,0.0,1.0
2009-12-31,31.37,31.5,31.37,31.5,900,7.55131947714474,7.58261279981062,7.55131947714474,7.58261279981062,3738.81678366961,0.0,1.0
2010-01-04,31.7,31.7,31.44,31.44,2900,7.63075637314275,7.63075637314275,7.56816972781098,7.56816972781098,12047.2985251577,0.0,1.0
2010-01-05,31.76,31.76,31.637,31.64,900,7.64519944514239,7.64519944514239,7.61559114754313,7.61631330114311,3738.81678366962,0.0,1.0
2010-01-06,31.89,31.91,31.8,31.86,4000,7.67649276780828,7.68130712514149,7.65482815980882,7.66927123180846,16616.9634829761,0.0,1.0
2010-01-07,31.98,31.98,31.86,31.8745,5700,7.69815737580774,7.69815737580774,7.66927123180846,7.67276164087504,23679.1729632409,0.0,1.0
2010-01-08,31.99,31.99,31.9204,31.97,8700,7.70056455447434,7.70056455447434,7.68381059095476,7.69575019714113,36141.8955754729,0.0,1.0
2010-01-11,32.08,32.08,32.05,32.05,11600,7.7222291624738,7.7222291624738,7.71500762647398,7.71500762647398,48189.1941006306,0.0,1.0
2010-01-12,31.78,31.9278,31.72,31.9278,1400,7.65001380247561,7.68559190316805,7.63557073047597,7.68559190316805,5815.93721904162,0.0,1.0
2010-01-13,32.13,32.13,31.79,31.79,12800,7.73426505580684,7.73426505580684,7.65242098114221,7.65242098114221,53174.2831455234,0.0,1.0
2010-01-14,32.146,32.146,32.02,32.02,1000,7.7381165416734,7.7381165416734,7.70778609047416,7.70778609047416,4154.24087074402,0.0,1.0
2010-01-15,31.81,31.81,31.66,31.75,5100,7.65723533847542,7.65723533847542,7.62112765847633,7.64279226647579,21186.6284407945,0.0,1.0
2010-01-19,32.22,32.22,31.82,31.82,23900,7.75592966380629,7.75592966380629,7.65964251714203,7.65964251714203,99286.356810782,0.0,1.0
2010-01-20,31.88,31.9,31.656,31.85,23000,7.67408558914167,7.67889994647488,7.62016478700968,7.66686405314185,95547.5400271124,0.0,1.0
2010-01-21,31.21,31.62,31.2,31.62,14600,7.51280461847903,7.6114989438099,7.51039743981242,7.6114989438099,60651.9167128627,0.0,1.0
2010-01-22,30.52,31.184,30.52,31.06,14100,7.34670929048318,7.50654595394586,7.34670929048318,7.47669693847993,58574.7962774906,0.0,1.0
2010-01-25,30.73,30.79,30.65,30.67,3400,7.39726004248192,7.41170311448156,7.37800261314907,7.38281697048228,14124.4189605296,0.0,1.0
2010-01-26,30.59,30.8,30.55,30.55,3500,7.36355954114943,7.41411029314816,7.353930826483,7.353930826483,14539.8430476041,0.0,1.0
2010-01-27,30.52,30.52,30.34,30.48,3600,7.34670929048318,7.34670929048318,7.30338007448426,7.33708057581675,14955.2671346785,0.0,1.0
2010-01-28,30.35,30.627,30.2,30.625,8100,7.30578725315087,7.37246610221587,7.26967957315177,7.37198466648255,33649.3510530265,0.0,1.0
2010-01-29,30.05,30.635,29.97,30.45,35900,7.23357189315267,7.37439184514916,7.21431446381982,7.32985903981693,149137.24725971,0.0,1.0
2010-02-01,30.43,30.46,30.299,30.355,14200,7.32504468248372,7.33226621848354,7.29351064195118,7.30699084248417,58990.220364565,0.0,1.0
2010-02-02,30.9,30.91,30.48,30.49,25200,7.43818207981423,7.44058925848084,7.33708057581675,7.33948775448336,104686.869942749,0.0,1.0
2010-02-03,30.71,30.85,30.659,30.85,21900,7.39244568514871,7.4261461864812,7.38016907394901,7.4261461864812,90977.8750692939,0.0,1.0
2010-02-04,29.76,30.07,29.75,30.07,38600,7.16376371182108,7.23838625048589,7.16135653315448,7.23838625048589,160353.697610719,0.0,1.0
2010-02-05,29.755,29.82,29.28,29.82,13000,7.16256012248778,7.17820678382072,7.04821913582397,7.17820678382072,54005.1313196722,0.0,1.0
2010-02-08,29.54,29.95,29.54,29.74,50700,7.11080578115574,7.20950010648661,7.11080578115574,7.15894935448787,210620.012146722,0.0,1.0
2010-02-09,29.97,30.1699,29.71,29.99,34800,7.21431446381982,7.26243396536528,7.15172781848805,7.21912882115303,144567.582301892,0.0,1.0
2010-02-10,29.86,29.87,29.6,29.86,6800,7.18783549848715,7.19024267715375,7.12524885315538,7.18783549848715,28248.8379210593,0.0,1.0
2010-02-11,29.79,29.9,29.79,29.897,1300,7.1709852478209,7.19746421315357,7.1709852478209,7.19674205955359,5400.51313196722,0.0,1.0
2010-02-12,30.15,30.15,29.75,29.86,16100,7.25764367981874,7.25764367981874,7.16135653315448,7.18783549848715,66883.2780189786,0.0,1.0
2010-02-16,30.67,30.67,30.314,30.42,4700,7.38281697048228,7.38281697048228,7.29712140995109,7.32263750381712,19524.9320924969,0.0,1.0
2010-02-17,30.79,30.79,30.68,30.7499,4600,7.41170311448156,7.41170311448156,7.38522414914889,7.40205032802846,19109.5080054225,0.0,1.0
2010-02-18,31.0,31.0,30.78,30.78,6000,7.46225386648029,7.46225386648029,7.40929593581495,7.40929593581495,24925.4452244641,0.0,1.0
2010-02-19,31.13,31.2099,30.8,30.92,30500,7.49354718914618,7.51278054669237,7.41411029314816,7.44299643714744,126704.346557692,0.0,1.0
2010-02-22,31.07,31.15,31.0699,31.07,3200,7.47910411714654,7.49836154647939,7.47908004535987,7.47910411714654,13293.5707863809,0.0,1.0
2010-02-23,30.7,30.809,30.7,30.8,11400,7.3900385064821,7.41627675394811,7.3900385064821,7.41411029314816,47358.3459264818,0.0,1.0
2010-02-24,30.96,30.96,30.75,30.75,14000,7.45262515181387,7.45262515181387,7.40207439981513,7.40207439981513,58159.3721904162,0.0,1.0
2010-02-25,30.91,30.91,30.5,30.5399,3400,7.44058925848084,7.44058925848084,7.34189493314997,7.35149957602973,14124.4189605296,0.0,1.0
2010-02-26,30.96,30.97,30.88,30.8835,1600,7.45262515181387,7.45503233048047,7.43336772248102,7.43421023501433,6646.78539319042,0.0,1.0
2010-03-01,31.28,31.28,31.14,31.14,1200,7.52965486914528,7.52965486914528,7.49595436781279,7.49595436781279,4985.08904489282,0.0,1.0
2010-03-02,31.424,31.45,31.4,31.4332,6900,7.56431824194441,7.57057690647759,7.55854101314456,7.56653284631769,28664.2620081337,0.0,1.0
2010-03-03,31.43,31.62,31.41,31.41,6600,7.56576254914438,7.6114989438099,7.56094819181116,7.56094819181116,27417.9897469105,0.0,1.0
2010-03-04,31.54,31.54,31.4,31.48,15700,7.59224151447705,7.59224151447705,7.55854101314456,7.57779844247741,65221.581670681,0.0,1.0
2010-03-05,31.96,31.96,31.75,31.75,13600,7.69334301847452,7.69334301847452,7.64279226647579,7.64279226647579,56497.6758421186,0.0,1.0
2010-03-08,31.95,31.99,31.91,31.98,9300,7.69093583980792,7.70056455447434,7.68130712514149,7.69815737580774,38634.4400979193,0.0,1.0
2010-03-09,31.96,32.0999,31.898,31.9585,27700,7.69334301847452,7.72701944802035,7.67841851074156,7.69298194167453,115072.472119609,0.0,1.0
2010-03-10,32.08,32.14,31.96,32.01,16000,7.7222291624738,7.73667223447344,7.69334301847452,7.70537891180756,66467.8539319043,0.0,1.0
2010-03-11,32.1399,32.1399,31.974,32.07,13800,7.73664816268677,7.73664816268677,7.69671306860777,7.7198219838072,57328.5240162675,0.0,1.0
2010-03-12,32.21,32.25,32.12,32.1499,18200,7.75352248513969,7.76315119980611,7.73185787714023,7.73905534135338,75607.1838475411,0.0,1.0
2010-03-15,32.22,32.24,31.988,32.19,7900,7.75592966380629,7.76074402113951,7.70008311874102,7.74870812780647,32818.5028788777,0.0,1.0
2010-03-16,32.52,32.52,32.349,32.36,2000,7.82814502380449,7.82814502380449,7.78698226860552,7.78963016513879,8308.48174148803,0.0,1.0
2010-03-17,32.68,32.7375,32.53,32.59,23500,7.86665988247019,7.88050115980318,7.8305522024711,7.84499527447074,97624.6604624844,0.0,1.0
2010-03-18,32.63,32.72,32.54,32.72,5300,7.85462398913716,7.87628859713662,7.8329593811377,7.87628859713662,22017.4766149433,0.0,1.0
2010-03-19,32.45,32.69,32.4099,32.63,4100,7.81129477313824,7.8690670611368,7.80164198668515,7.85462398913716,17032.3875700505,0.0,1.0
2010-03-22,32.62,32.62,32.363,32.363,48000,7.85221681047055,7.85221681047055,7.79035231873877,7.79035231873877,199403.561795713,0.0,1.0
2010-03-23,32.86,32.86,32.61,32.69,13400,7.90998909846911,7.90998909846911,7.84980963180395,7.8690670611368,55666.8276679698,0.0,1.0
2010-03-24,32.57,32.67,32.5299,32.65,8200,7.86420431951239,7.88834986547343,7.85452195558201,7.88352075628123,33960.7147969624,0.099799,1.0
2010-03-25,32.6,32.83,32.6,32.63,16100,7.8714479833007,7.92698273901111,7.8714479833007,7.87869164708902,66678.9644184262,0.0,1.0
2010-03-26,32.47,32.622,32.37,32.57,7500,7.84005877355134,7.87676000341213,7.8159132275903,7.86420431951239,31061.6293874656,0.0,1.0
2010-03-29,32.6799,32.6799,32.58,32.58,800,7.89074027452358,7.89074027452358,7.86661887410849,7.86661887410849,3313.24046799633,0.0,1.0
2010-03-30,32.67,32.8,32.614,32.75,95400,7.88834986547343,7.91973907522279,7.87482835973525,7.90766630224227,395103.925808563,0.0,1.0
2010-03-31,32.5799,32.72,32.5799,32.67,9500,7.86659472856253,7.90042263845396,7.86659472856253,7.88834986547343,39344.7305574565,0.0,1.0
2010-04-01,32.91,32.94,32.83,32.9275,21300,7.94629917577994,7.95354283956826,7.92698273901111,7.95052464632313,88215.0274604023,0.0,1.0
2010-04-05,33.17,33.19,33.04,33.04,7400,8.00907759527866,8.01390670447087,7.9776883855293,7.9776883855293,30647.4743289661,0.0,1.0
2010-04-06,33.25,33.28,33.11,33.11,20000,8.0283940320475,8.03563769583581,7.99459026770203,7.99459026770203,82831.0116999083,0.0,1.0
2010-04-07,33.04,33.21,32.9101,33.21,13900,7.9776883855293,8.01873581366308,7.9463233213259,8.01873581366308,57567.5531314363,0.0,1.0
2010-04-08,33.14,33.18,32.87,32.87,19600,8.00183393149035,8.01149214987476,7.93664095739552,7.93664095739552,81174.3914659101,0.0,1.0
2010-04-09,33.34,33.5,33.1499,33.18,38000,8.05012502341244,8.08875789695011,8.00422434054049,8.01149214987476,157378.922229826,0.0,1.0
2010-04-12,33.38,33.4399,33.3101,33.3525,4200,8.05978324179686,8.07424642382752,8.04290550517008,8.05314321665757,17394.5124569807,0.0,1.0
2010-04-13,33.38,33.4,33.15,33.38,14600,8.05978324179686,8.06461235098906,8.00424848608645,8.05978324179686,60466.638540933,0.0,1.0
2010-04-14,33.68,33.68,33.41,33.52,17400,8.13221987967999,8.13221987967999,8.06702690558517,8.09358700614232,72062.9801789202,0.0,1.0
2010-04-15,33.71,33.75,33.63,33.63,19300,8.1394635434683,8.14912176185272,8.12014710669947,8.12014710669947,79931.9262904115,0.0,1.0
2010-04-16,33.19,33.6,33.1875,33.6,9300,8.01390670447087,8.11290344291115,8.01330306582184,8.11290344291115,38516.4204404573,0.0,1.0
2010-04-19,33.2201,33.2201,32.97,33.09,17000,8.02117451380514,8.02117451380514,7.96078650335657,7.98976115850982,70406.3599449221,0.0,1.0
2010-04-20,33.59,33.63,33.4965,33.54,21100,8.11048888831505,8.12014710669947,8.08791280284147,8.09841611533453,87386.7173434032,0.0,1.0
2010-04-21,33.57,33.68,33.43,33.68,14900,8.10565977912284,8.13221987967999,8.07185601477738,8.13221987967999,61709.1037164317,0.0,1.0
2010-04-22,33.71,33.71,33.3275,33.37,21900,8.1394635434683,8.1394635434683,8.04710683016731,8.05736868720075,90699.9578113996,0.0,1.0
2010-04-23,33.97,33.97,33.6675,33.7,9900,8.20224196296702,8.20224196296702,8.12920168643486,8.1370489888722,41001.3507914546,0.0,1.0
2010-04-26,33.86,34.02,33.85,33.94,5500,8.17568186240987,8.21431473594754,8.17326730781377,8.19499829917871,22778.5282174748,0.0,1.0
2010-04-27,33.05,33.8,33.05,33.759,5700,7.9801029401254,8.16119453483324,7.9801029401254,8.15129486098922,23606.8383344739,0.0,1.0
2010-04-28,33.27,33.3099,31.83,33.16,9600,8.03322314123971,8.04285721407816,7.68552727940066,8.00666304068255,39758.885615956,0.0,1.0
2010-04-29,33.64,33.668,33.49,33.49,12900,8.12256166129557,8.12932241416466,8.086343342354,8.086343342354,53426.0025464409,0.0,1.0
2010-04-30,33.16,33.6599,33.16,33.6599,4600,8.00666304068255,8.12736662494182,8.00666304068255,8.12736662494182,19051.1326909789,0.0,1.0
2010-05-03,33.55,33.562,33.36,33.37,1900,8.10083066993063,8.10372813544596,8.05495413260465,8.05736868720075,7868.94611149129,0.0,1.0
2010-05-04,32.75,33.04,32.6,33.02,12900,7.90766630224227,7.9776883855293,7.8714479833007,7.97285927633709,53426.0025464408,0.0,1.0
2010-05-05,32.52,32.7399,32.4299,32.6099,6000,7.85213154653187,7.9052276021002,7.83037640962097,7.87383839235085,24849.3035099725,0.0,1.0
2010-05-06,31.7,32.51,30.67,32.31,18100,7.6541380696513,7.84971699193576,7.40543894625253,7.80142590001367,74962.065588417,0.0,1.0
2010-05-07,30.8882,31.576,30.48,31.45,9700,7.45812452753953,7.6241975926596,7.35956240892655,7.59377420474868,40173.0406744555,0.0,1.0
2010-05-10,32.08,32.68,32.06,32.68,9300,7.74589114430327,7.89076442006954,7.74106203511106,7.89076442006954,38516.4204404573,0.0,1.0
2010-05-11,32.47,32.61,31.95,31.95,13200,7.84005877355134,7.87386253789681,7.71450193455391,7.71450193455391,54668.4677219395,0.0,1.0
2010-05-12,32.651,32.67,32.36,32.36,13700,7.88376221174084,7.88834986547343,7.81349867299419,7.81349867299419,56739.2430144372,0.0,1.0
2010-05-13,32.34,32.7201,32.34,32.63,11000,7.80866956380199,7.90044678399992,7.80866956380199,7.87869164708902,45557.0564349495,0.0,1.0
2010-05-14,31.74,31.83,31.5745,31.83,8300,7.66379628803571,7.68552727940066,7.62383540947019,7.68552727940066,34374.869855462,0.0,1.0
2010-05-17,31.41,31.79,31.3099,31.72,11500,7.58411598636427,7.67586906101624,7.55994629485726,7.65896717884351,47627.8317274472,0.0,1.0
2010-05-18,31.384,32.0899,31.3122,32.0899,8500,7.57783814441439,7.74828155335341,7.56050164241436,7.74828155335341,35203.179972461,0.0,1.0
2010-05-19,31.0052,31.35,30.9,31.12,2800,7.48637481631395,7.56962865878764,7.46097370196294,7.51409390307724,11596.3416379872,0.0,1.0
2010-05-20,30.422,30.56,30.1325,30.41,4600,7.34555799226914,7.37887884569538,7.27565663671191,7.34266052675382,19051.1326909789,0.0,1.0
2010-05-21,30.35,30.35,29.44,29.55,41900,7.32817319917719,7.32817319917719,7.10844873093168,7.13500883148883,173530.969511308,0.0,1.0
2010-05-24,30.31,30.416,30.2,30.27,10400,7.31851498079277,7.34410925951148,7.29195488023562,7.30885676240835,43072.1260839523,0.0,1.0
2010-05-25,29.92,29.96,29.17,29.25,31700,7.22434735154469,7.23400556992911,7.04325575683686,7.06257219360569,131287.153544355,0.0,1.0
2010-05-26,29.9275,30.39,29.9275,30.39,1400,7.22615826749177,7.33783141756161,7.22615826749177,7.33783141756161,5798.17081899358,0.0,1.0
2010-05-27,30.6109,30.6109,30.46,30.46,3500,7.39116892858955,7.39116892858955,7.35473329973434,7.35473329973434,14495.427047484,0.0,1.0
2010-05-28,30.4,30.842,30.4,30.8,1300,7.34024597215771,7.44696928530553,7.34024597215771,7.43682815600189,5384.01576049404,0.0,1.0
2010-06-01,30.18,30.41,30.18,30.41,6000,7.28712577104341,7.34266052675382,7.28712577104341,7.34266052675382,24849.3035099725,0.0,1.0
2010-06-02,30.2345,30.31,30.05,30.05,2400,7.30028509359218,7.31851498079277,7.25573656129405,7.25573656129405,9939.721403989,0.0,1.0
2010-06-03,30.81,30.83,30.53,30.79,22300,7.43924271059799,7.4440718197902,7.37163518190707,7.43441360140579,92356.5780453978,0.0,1.0
2010-06-04,29.65,30.36,29.59,30.31,20400,7.15915437744987,7.33058775377329,7.14466704987325,7.31851498079277,84487.6319339065,0.0,1.0
2010-06-07,29.34,29.838,29.34,29.77,3500,7.08430318497063,7.20454800385664,7.08430318497063,7.18812903260313,14495.427047484,0.0,1.0
2010-06-08,29.518,29.518,29.362,29.41,2000,7.12728225678129,7.12728225678129,7.08961520508206,7.10120506714336,8283.10116999083,0.0,1.0
2010-06-09,29.812,29.9985,29.812,29.87,500,7.19827016190677,7.24330160512411,7.19827016190677,7.21227457856417,2070.77529249771,0.0,1.0
2010-06-10,30.21,30.25,30.06,30.06,1800,7.29436943483172,7.30402765321614,7.25815111589016,7.25815111589016,7454.79105299175,0.0,1.0
2010-06-11,30.34,30.36,30.34,30.358,700,7.32575864458108,7.33058775377329,7.32575864458108,7.33010484285407,2899.08540949679,0.0,1.0
2010-06-14,30.85,30.87,30.85,30.8532,600,7.44890092898241,7.45373003817462,7.44890092898241,7.44967358645317,2484.93035099725,0.0,1.0
2010-06-15,31.25,31.25,30.84,30.84,11400,7.54548311282659,7.54548311282659,7.44648637438631,7.44648637438631,47213.6766689477,0.0,1.0
2010-06-16,31.31,31.32,31.11,31.11,6200,7.55997044040322,7.56238499499933,7.51167934848113,7.51167934848113,25677.6136269716,0.0,1.0
2010-06-17,31.3299,31.3299,31.012,31.28,17700,7.56477540404947,7.56477540404947,7.48801671343931,7.55272677661491,73305.4453544188,0.0,1.0
2010-06-18,31.3088,31.4001,31.25,31.3,24900,7.55968069385169,7.58172557731412,7.54548311282659,7.55755588580712,103124.609566386,0.0,1.0
2010-06-21,31.25,31.74,31.108,31.73,47500,7.54548311282659,7.66379628803571,7.51119643756191,7.66138173343961,196723.652787282,0.0,1.0
2010-06-22,30.68,31.31,30.68,31.2,64000,7.40785350084864,7.55997044040322,7.40785350084864,7.53341033984607,265059.237439706,0.0,1.0
2010-06-23,30.49,30.54,30.31,30.54,113000,7.39261162496073,7.40473463516893,7.3489687882112,7.40473463516893,466055.864258702,0.126875,1.0
2010-06-24,30.3,30.3,30.07,30.27,33200,7.34654418616956,7.34654418616956,7.29077833921184,7.33927038004464,136929.687552114,0.0,1.0
2010-06-25,30.3,30.3,30.3,30.3,0,7.34654418616956,7.34654418616956,7.34654418616956,7.34654418616956,0,0.0,1.0
2010-06-28,30.04,30.18,29.9385,30.17,45500,7.28350453308692,7.31744896166988,7.25889482236427,7.31502435962824,187659.662157265,0.0,1.0
2010-06-29,29.14,29.72,28.95,29.72,119600,7.06529034933931,7.20591726775444,7.01922291054815,7.20591726775444,493276.826241954,0.0,1.0
2010-06-30,28.86,29.34,28.86,29.07,24900,6.99740149217339,7.11378239017211,6.99740149217339,7.04831813504783,102697.265664086,0.0,1.0
2010-07-01,28.75,28.7896,28.36,28.5698,17100,6.97073086971535,6.98033229380024,6.87617139009138,6.92703954092499,70527.0378656974,0.0,1.0
2010-07-02,28.64,28.8,28.4696,28.78,11200,6.9440602472573,6.98285387992355,6.90274502846776,6.97800467584027,46193.1476079422,0.0,1.0
2010-07-06,28.76,29.05,28.5,29.05,4800,6.97315547175699,7.04346893096455,6.91011581867434,7.04346893096455,19797.0632605466,0.0,1.0
2010-07-07,29.54,29.54,28.8,28.8,5200,7.16227443100492,7.16227443100492,6.98285387992355,6.98285387992355,21446.8185322588,0.0,1.0
2010-07-08,29.99,29.99,29.69,29.8999,8600,7.27138152287872,7.27138152287872,7.19864346162952,7.24953585848354,35469.7383418127,0.0,1.0
2010-07-09,30.26,30.26,30.04,30.04,5900,7.336845778003,7.336845778003,7.28350453308692,7.28350453308692,24333.8902577553,0.0,1.0
2010-07-12,30.25,30.27,30.15,30.15,400,7.33442117596136,7.33927038004464,7.31017515554496,7.31017515554496,1649.75527171222,0.0,1.0
2010-07-13,30.69,30.79,30.54,30.57,9300,7.44110366579353,7.46534968620993,7.40473463516893,7.41200844129385,38356.8100673091,0.0,1.0
2010-07-14,30.67,30.67,30.4652,30.5,1000,7.43625446171025,7.43625446171025,7.38659861189746,7.39503622700237,4124.38817928055,0.0,1.0
2010-07-15,30.73,30.76,30.442,30.58,10700,7.45080207396009,7.45807588008501,7.38097353516085,7.41443304333549,44130.9535183019,0.0,1.0
2010-07-16,29.88,30.5,29.88,30.5,11900,7.24471090042068,7.39503622700237,7.24471090042068,7.39503622700237,49080.2193334385,0.0,1.0
2010-07-19,30.06,30.06,29.8,29.8396,1200,7.2883537371702,7.2883537371702,7.22531408408756,7.23491550817245,4949.26581513666,0.0,1.0
2010-07-20,30.47,30.47,29.65,29.65,1900,7.38776242087745,7.38776242087745,7.18894505346296,7.18894505346296,7836.33754063304,0.0,1.0
2010-07-21,30.07,30.53,30.07,30.47,20000,7.29077833921184,7.40231003312729,7.29077833921184,7.38776242087745,82487.763585611,0.0,1.0
2010-07-22,30.74,30.82,30.726,30.8196,6600,7.45322667600173,7.47262349233485,7.44983223314343,7.47252650825319,27220.9619832516,0.0,1.0
2010-07-23,31.01,31.01,30.83,30.85,7100,7.51869093112601,7.51869093112601,7.47504809437649,7.47989729845977,29283.1560728919,0.0,1.0
2010-07-26,31.35,31.35,31.01,31.01,9400,7.60112740054178,7.60112740054178,7.51869093112601,7.51869093112601,38769.2488852372,0.0,1.0
2010-07-27,31.3,31.44,31.18,31.44,14300,7.58900439033358,7.62294881891654,7.55990916583389,7.62294881891654,58978.7509637118,0.0,1.0
2010-07-28,31.12,31.23,31.12,31.15,2300,7.54536155358405,7.5720321760421,7.54536155358405,7.55263535970897,9486.09281234527,0.0,1.0
2010-07-29,31.059,31.281,30.8001,31.281,1200,7.53057148113005,7.58439764645446,7.46779853427199,7.58439764645446,4949.26581513666,0.0,1.0
2010-07-30,30.7916,30.982,30.61,30.61,26400,7.46573762253659,7.51190204540942,7.42170684946041,7.42170684946041,108883.847933007,0.0,1.0
2010-08-02,31.648,31.648,31.35,31.35,2200,7.67338054138265,7.67338054138265,7.60112740054178,7.60112740054178,9073.65399441721,0.0,1.0
2010-08-03,31.5,31.58,31.4916,31.55,2400,7.63749643116638,7.6568932474995,7.6354597654514,7.64961944137458,9898.53163027332,0.0,1.0
2010-08-04,31.7299,31.73,31.59,31.59,4900,7.69323803210369,7.6932622781241,7.65931784954114,7.65931784954114,20209.5020784747,0.0,1.0
2010-08-05,31.56,31.64,31.56,31.64,1100,7.65204404341622,7.67144085974934,7.65204404341622,7.67144085974934,4536.8269972086,0.0,1.0
2010-08-06,31.2712,31.46,31.2712,31.46,600,7.58202153645365,7.62779802299982,7.58202153645365,7.62779802299982,2474.63290756833,0.0,1.0
2010-08-09,31.708,31.75,31.6816,31.6816,1600,7.68792815363249,7.69811148220738,7.68152720424256,7.68152720424256,6599.02108684888,0.0,1.0
2010-08-10,31.68,31.68,31.45,31.45,2200,7.6811392679159,7.6811392679159,7.62537342095818,7.62537342095818,9073.65399441721,0.0,1.0
2010-08-11,30.737,31.11,30.6716,31.11,4800,7.45249929538924,7.54293695154241,7.43664239803691,7.54293695154241,19797.0632605466,0.0,1.0
2010-08-12,30.549,30.66,30.5,30.66,5100,7.4069167770064,7.43382985966861,7.39503622700237,7.43382985966861,21034.3797143308,0.0,1.0
2010-08-13,30.53,30.65,30.53,30.57,6900,7.40231003312729,7.43140525762697,7.40231003312729,7.41200844129385,28458.2784370358,0.0,1.0
2010-08-16,30.5,30.576,30.3,30.38,5600,7.39503622700237,7.41346320251883,7.34654418616956,7.36594100250268,23096.5738039711,0.0,1.0
2010-08-17,31.04,31.04,30.7684,30.7684,2100,7.52596473725093,7.52596473725093,7.46011254579999,7.46011254579999,8661.21517648916,0.0,1.0
2010-08-18,31.046,31.09,31.046,31.09,1800,7.52741949847592,7.53808774745913,7.52741949847592,7.53808774745913,7423.89872270499,0.0,1.0
2010-08-19,30.455,30.7,30.3152,30.7,23900,7.38412551781499,7.44352826783517,7.35022958127286,7.44352826783517,98572.8774848051,0.0,1.0
2010-08-20,30.34,30.34,30.34,30.34,200,7.35624259433612,7.35624259433612,7.35624259433612,7.35624259433612,824.877635856111,0.0,1.0
2010-08-23,30.224,30.62,30.224,30.62,3100,7.3281172106531,7.42413145150205,7.3281172106531,7.42413145150205,12785.6033557697,0.0,1.0
2010-08-24,29.94,29.95,29.75,29.92,13900,7.25925851267052,7.26168311471216,7.21319107387936,7.25440930858724,57328.9956919996,0.0,1.0
2010-08-25,29.89,29.89,29.47,29.59,13500,7.24713550246232,7.24713550246232,7.14530221671343,7.17439744121312,55679.2404202874,0.0,1.0
2010-08-26,29.78,29.78,29.78,29.78,300,7.22046488000428,7.22046488000428,7.22046488000428,7.22046488000428,1237.31645378416,0.0,1.0
2010-08-27,30.27,30.27,29.72,29.75,7700,7.33927038004464,7.33927038004464,7.20591726775444,7.21319107387936,31757.7889804602,0.0,1.0
2010-08-30,29.928,30.01,29.928,30.01,500,7.25634899022055,7.276230726962,7.25634899022055,7.276230726962,2062.19408964028,0.0,1.0
2010-08-31,29.81,29.81,29.76,29.76,900,7.2277386861292,7.2277386861292,7.215615675921,7.215615675921,3711.94936135249,0.0,1.0
2010-09-01,30.74,30.74,30.2399,30.2399,2100,7.45322667600173,7.45322667600173,7.33197232789931,7.33197232789931,8661.21517648915,0.0,1.0
2010-09-02,30.916,30.92,30.824,30.838,6700,7.4958996719346,7.49686951275125,7.47359333315151,7.4769877760098,27633.4008011797,0.0,1.0
2010-09-03,31.36,31.36,31.13,31.33,21000,7.60355200258342,7.60355200258342,7.54778615562569,7.5962781964585,86612.1517648915,0.0,1.0
2010-09-07,31.028,31.19,31.02,31.19,14900,7.52305521480096,7.56233376787554,7.52111553316765,7.56233376787554,61453.3838712802,0.0,1.0
2010-09-08,31.25,31.28,31.16,31.268,7100,7.57688138012538,7.5841551862503,7.55505996175061,7.58124566380033,29283.1560728919,0.0,1.0
2010-09-09,31.331,31.49,31.3116,31.49,21000,7.59652065666266,7.63507182912474,7.59181692870188,7.63507182912474,86612.1517648915,0.0,1.0
2010-09-10,31.52,31.52,31.3801,31.3801,2200,7.64234563524966,7.64234563524966,7.60842545268711,7.60842545268711,9073.65399441721,0.0,1.0
2010-09-13,31.8,31.87,31.68,31.8,7600,7.71023449241558,7.72720670670706,7.6811392679159,7.71023449241558,31345.3501625322,0.0,1.0
2010-09-14,31.9,31.928,31.7009,31.76,9200,7.73448051283198,7.74126939854858,7.68620668618293,7.70053608424902,37944.3712493811,0.0,1.0
2010-09-15,31.74,31.7701,31.7,31.7,1000,7.69568688016574,7.70298493231108,7.68598847199918,7.68598847199918,4124.38817928055,0.0,1.0
2010-09-16,31.82,31.82,31.7,31.8,2600,7.71508369649886,7.71508369649886,7.68598847199918,7.71023449241558,10723.4092661294,0.0,1.0
2010-09-17,31.84,31.89,31.84,31.89,2500,7.71993290058214,7.73205591079034,7.71993290058214,7.73205591079034,10310.9704482014,0.0,1.0
2010-09-20,32.274,32.274,31.97,31.97,2800,7.82516062918932,7.82516062918932,7.75145272712346,7.75145272712346,11548.2869019855,0.0,1.0
2010-09-21,32.19,32.3088,32.13,32.25,2000,7.80479397203955,7.83359824429423,7.79024635978971,7.81934158428939,8248.7763585611,0.0,1.0
2010-09-22,31.92,32.13,31.9199,32.04,27100,7.78565295122182,7.8368743522167,7.78562856007849,7.81492232321889,111105.902795763,0.191055,1.0
2010-09-23,31.591,31.9388,31.591,31.848,1400,7.70540608966317,7.79023848616803,7.70540608966317,7.76809132802357,5739.7883363125,0.0,1.0
2010-09-24,32.31,32.31,32.12,32.12,12500,7.88077841021231,7.88077841021231,7.83443523788361,7.83443523788361,51248.1101456473,0.0,1.0
2010-09-27,32.186,32.2699,32.186,32.26,7400,7.850533392482,7.87099756173662,7.850533392482,7.86858283854686,30338.8812062232,0.0,1.0
2010-09-28,32.276,32.276,32.0,32.19,2400,7.87248542147981,7.87248542147981,7.80516586588654,7.85150903821524,9839.63714796429,0.0,1.0
2010-09-29,32.105,32.24,32.105,32.24,1400,7.83077656638398,7.86370460988068,7.83077656638398,7.86370460988068,5739.7883363125,0.0,1.0
2010-09-30,32.1678,32.39,32.14,32.38,9500,7.84609420439578,7.90029132487703,7.83931346654979,7.89785221054394,38948.563710692,0.0,1.0
2010-10-01,32.248,32.26,32.17,32.26,1300,7.86565590134716,7.86858283854686,7.84663080954906,7.86858283854686,5329.80345514732,0.0,1.0
2010-10-04,32.02,32.28,31.938,32.13,4400,7.81004409455272,7.87346106721304,7.79004335702138,7.8368743522167,18039.3347712678,0.0,1.0
2010-10-05,32.7,32.7015,32.35,32.35,3900,7.9759038692028,7.97626973635277,7.89053486754467,7.89053486754467,15989.410365442,0.0,1.0
2010-10-06,32.64,32.73,32.5716,32.724,13000,7.96126918320427,7.98322121220207,7.94458564116593,7.98175774360222,53298.0345514732,0.0,1.0
2010-10-07,32.58,32.7084,32.496,32.61,2700,7.94663449720573,7.9779527252426,7.92614593680778,7.953951840205,11069.5917914598,0.0,1.0
2010-10-08,32.842,32.91,32.73,32.73,9400,8.01053929273268,8.02712527019768,7.98322121220207,7.98322121220207,38538.5788295268,0.0,1.0
2010-10-11,32.87,32.87,32.7688,32.83,1200,8.01736881286532,8.01736881286532,7.99268497581446,8.00761235553297,4919.81857398215,0.0,1.0
2010-10-12,32.85,32.9,32.77,32.77,2000,8.01249058419915,8.02468615586459,7.99297766953443,7.99297766953443,8199.69762330357,0.0,1.0
2010-10-13,33.25,33.39,33.14,33.18,30300,8.11005515752273,8.14420275818598,8.08322489985874,8.0929813571911,124225.418993049,0.0,1.0
2010-10-14,33.082,33.22,32.89,33.16,25700,8.06907803672683,8.10273781452346,8.02224704153151,8.08810312852492,105366.114459451,0.0,1.0
2010-10-15,33.12,33.34,32.92,33.34,23100,8.07834667119256,8.13200718652054,8.02956438453077,8.13200718652054,94706.5075491563,0.0,1.0
2010-10-18,33.33,33.4,33.24,33.29,4600,8.12956807218744,8.14664187251907,8.10761604318964,8.11981161485509,18859.3045335982,0.0,1.0
2010-10-19,32.762,33.12,32.63,32.98,8000,7.99102637806796,8.07834667119256,7.95883006887118,8.04419907052931,32798.7904932143,0.0,1.0
2010-10-20,33.2,33.31,33.026,33.0899,16500,8.09785958585728,8.12468984352127,8.05541899646152,8.07100493704997,67647.5053922545,0.0,1.0
2010-10-21,33.1956,33.52,32.99,33.33,10500,8.09678637555072,8.17591124451615,8.0466381848624,8.12956807218744,43048.4125223438,0.0,1.0
2010-10-22,33.23,33.25,33.2,33.25,19800,8.10517692885655,8.11005515752273,8.09785958585728,8.11005515752273,81177.0064707054,0.0,1.0
2010-10-25,33.4456,33.6,33.43,33.54,1900,8.15776423387796,8.19542415918086,8.15395921551834,8.18078947318232,7789.71274213839,0.0,1.0
2010-10-26,33.354,33.38,33.21,33.21,25700,8.13542194658686,8.14176364385289,8.10029870019037,8.10029870019037,105366.114459451,0.0,1.0
2010-10-27,33.24,33.25,32.948,32.98,1500,8.10761604318964,8.11005515752273,8.03639390466342,8.04419907052931,6149.77321747768,0.0,1.0
2010-10-28,33.28,33.28,33.19,33.2,2100,8.117372500522,8.117372500522,8.09542047152419,8.09785958585728,8609.68250446875,0.0,1.0
2010-10-29,33.28,33.33,33.23,33.23,29500,8.117372500522,8.12956807218744,8.10517692885655,8.10517692885655,120945.539943728,0.0,1.0
2010-11-01,33.23,33.59,33.09,33.5198,23900,8.10517692885655,8.19298504484777,8.0710293281933,8.17586246222948,97986.3865984777,0.0,1.0
2010-11-02,33.55,33.56,33.5,33.54,3700,8.18322858751541,8.18566770184851,8.17103301584997,8.18078947318232,15169.4406031116,0.0,1.0
2010-11-03,33.43,33.44,33.43,33.44,600,8.15395921551834,8.15639832985143,8.15395921551834,8.15639832985143,2459.90928699107,0.0,1.0
2010-11-04,34.192,34.2,34.08,34.08,3400,8.33981972769976,8.34177101916624,8.31250164716916,8.31250164716916,13939.4859596161,0.0,1.0
2010-11-05,34.38,34.45,34.2983,34.45,5100,8.38567507716185,8.40274887749347,8.36574751306051,8.40274887749347,20909.2289394241,0.0,1.0
2010-11-08,34.36,34.38,34.24,34.25,22500,8.38079684849567,8.38567507716185,8.35152747649859,8.35396659083168,92246.5982621652,0.0,1.0
2010-11-09,33.95,34.448,33.92,34.4,15800,8.280793160839,8.40226105462686,8.27347581783973,8.39055330582802,64777.6112240982,0.0,1.0
2010-11-10,34.15,34.21,33.869,33.99,21500,8.32957544750079,8.34421013349933,8.26103633474097,8.29054961817135,88146.7494505134,0.0,1.0
2010-11-11,34.14,34.144,33.91,33.91,5700,8.3271363331677,8.32811197890093,8.27103670350664,8.27103670350664,23369.1382264152,0.0,1.0
2010-11-12,33.68,33.68,33.6,33.68,5600,8.21493707384558,8.21493707384558,8.19542415918086,8.21493707384558,22959.15334525,0.0,1.0
2010-11-15,33.72,33.96,33.72,33.96,15200,8.22469353117794,8.28323227517209,8.22469353117794,8.28323227517209,62317.7019371071,0.0,1.0
2010-11-16,33.13,33.53,33.02,33.52,34400,8.08078578552565,8.17835035884924,8.05395552786167,8.17591124451615,141034.799120822,0.0,1.0
2010-11-17,33.22,33.32,33.19,33.19,3400,8.10273781452346,8.12712895785435,8.09542047152419,8.09542047152419,13939.4859596161,0.0,1.0
2010-11-18,33.69,33.79,33.6876,33.6876,2600,8.21737618817867,8.24176733150956,8.21679080073873,8.21679080073873,10659.6069102946,0.0,1.0
2010-11-19,33.78,33.78,33.59,33.59,3200,8.23932821717647,8.23932821717647,8.19298504484777,8.19298504484777,13119.5161972857,0.0,1.0
2010-11-22,33.69,33.69,33.45,33.64,2900,8.21737618817867,8.21737618817867,8.15883744418452,8.20518061651322,11889.5615537902,0.0,1.0
2010-11-23,33.35,33.45,33.25,33.45,2300,8.13444630085363,8.15883744418452,8.11005515752273,8.15883744418452,9429.6522667991,0.0,1.0
2010-11-24,33.79,33.79,33.5496,33.5496,1100,8.24176733150956,8.24176733150956,8.18313102294209,8.18313102294209,4509.83369281697,0.0,1.0
2010-11-26,33.64,33.64,33.64,33.64,400,8.20518061651322,8.20518061651322,8.20518061651322,8.20518061651322,1639.93952466071,0.0,1.0
2010-11-29,33.53,33.53,33.08,33.13,3400,8.17835035884924,8.17835035884924,8.06859021386021,8.08078578552565,13939.4859596161,0.0,1.0
2010-11-30,33.34,33.52,33.14,33.14,2600,8.13200718652054,8.17591124451615,8.08322489985874,8.08322489985874,10659.6069102946,0.0,1.0
2010-12-01,34.02,34.06,33.83,33.83,1800,8.29786696117062,8.30762341850298,8.25152378884192,8.25152378884192,7379.72786097322,0.0,1.0
2010-12-02,34.49,34.49,34.3,34.3,9000,8.41250533482583,8.41250533482583,8.36616216249713,8.36616216249713,36898.6393048661,0.0,1.0
2010-12-03,34.54,34.54,34.38,34.38,2700,8.42470090649128,8.42470090649128,8.38567507716185,8.38567507716185,11069.5917914598,0.0,1.0
2010-12-06,34.57,34.57,34.51,34.56,6100,8.43201824949055,8.43201824949055,8.41738356349201,8.42957913515746,25009.0777510759,0.0,1.0
2010-12-07,34.6301,34.95,34.6301,34.95,4400,8.44667732663242,8.52470459414795,8.44667732663242,8.52470459414795,18039.3347712679,0.0,1.0
2010-12-08,34.51,34.55,34.47,34.47,6000,8.41738356349201,8.42714002082437,8.40762710615965,8.40762710615965,24599.0928699107,0.0,1.0
2010-12-09,34.6644,34.6644,34.6,34.66,4900,8.45504348879491,8.45504348879491,8.43933559248982,8.45397027848835,20089.2591770938,0.0,1.0
2010-12-10,34.89,34.89,34.77,34.77,4200,8.51006990814941,8.51006990814941,8.48080053615234,8.48080053615234,17219.3650089375,0.0,1.0
2010-12-13,35.1,35.11,35.034,35.04,5500,8.56129130914429,8.56373042347738,8.5451931545459,8.54665662314576,22549.1684640848,0.0,1.0
2010-12-14,34.97,35.12,34.92,35.01,14200,8.52958282281413,8.56616953781047,8.51738725114868,8.53933928014649,58217.8531254554,0.0,1.0
2010-12-15,34.89,35.02,34.839,35.02,1400,8.51006990814941,8.54177839447958,8.49763042505066,8.54177839447958,5739.7883363125,0.0,1.0
2010-12-16,34.98,35.04,34.8205,34.89,4100,8.53202193714722,8.54665662314576,8.49311806353444,8.51006990814941,16809.3801277723,0.0,1.0
2010-12-17,35.1,35.15,34.96,35.02,4300,8.56129130914429,8.57348688080974,8.52714370848104,8.54177839447958,17629.3498901027,0.0,1.0
2010-12-20,35.208,35.31,35.13,35.29,17500,8.58763374394166,8.61251271013917,8.56860865214356,8.607634481473,71747.3542039063,0.0,1.0
2010-12-21,35.24,35.24,35.15,35.19,10800,8.64145694819565,8.64145694819565,8.61938739299311,8.62919608419424,44042.5731773701,0.188667,1.0
2010-12-22,35.316,35.32,35.23,35.23,5200,8.6600934614778,8.66107433059791,8.63900477539537,8.63900477539537,21205.6833816967,0.0,1.0
2010-12-23,35.29,35.36,35.23,35.34,20300,8.65371781219706,8.67088302179904,8.63900477539537,8.66597867619847,82783.725509316,0.0,1.0
2010-12-27,35.312,35.32,35.242,35.26,1500,8.65911259235768,8.66107433059791,8.6419473827557,8.64636129379621,6117.02405241251,0.0,1.0
2010-12-28,35.38,35.39,35.27,35.29,8400,8.6757873673996,8.67823954019989,8.6488134665965,8.65371781219706,34255.3346935101,0.0,1.0
2010-12-29,35.43,35.48,35.38,35.38,17700,8.68804823140102,8.70030909540243,8.6757873673996,8.6757873673996,72180.8838184676,0.0,1.0
2010-12-30,35.38,35.53,35.32,35.4,16500,8.6757873673996,8.71256995940384,8.66107433059791,8.68069171300017,67287.2645765377,0.0,1.0
2010-12-31,35.36,35.41,35.25,35.25,29300,8.67088302179904,8.68314388580045,8.64390912099593,8.64390912099593,119485.869823791,0.0,1.0
2011-01-03,35.73,35.82,35.69,35.73,7800,8.76161341540949,8.78368297061204,8.75180472420836,8.76161341540949,31808.5250725451,0.0,1.0
2011-01-04,35.46,35.59,35.46,35.59,1900,8.69540474980186,8.72728299620554,8.69540474980186,8.72728299620554,7748.23046638919,0.0,1.0
2011-01-05,35.77,35.792,35.53,35.54,8000,8.77142210661062,8.77681688677125,8.71256995940384,8.71502213220412,32624.1282795334,0.0,1.0
2011-01-06,35.68,35.755,35.63,35.755,13600,8.74935255140808,8.7677438474102,8.73709168740667,8.7677438474102,55461.0180752068,0.0,1.0
2011-01-07,35.56,35.73,35.5,35.73,6400,8.71992647780469,8.76161341540949,8.70521344100299,8.76161341540949,26099.3026236267,0.0,1.0
2011-01-10,35.61,35.61,35.37,35.37,3600,8.7321873418061,8.7321873418061,8.67333519459932,8.67333519459932,14680.85772579,0.0,1.0
2011-01-11,35.71,35.81,35.6744,35.74,22100,8.75670906980893,8.78123079781175,8.74797933463992,8.76406558820978,90124.154372211,0.0,1.0
2011-01-12,35.98,36.07,35.94,36.0,7700,8.82291773541655,8.8449872906191,8.81310904421542,8.82782208101712,31400.7234690509,0.0,1.0
2011-01-13,35.95,36.04,35.89,35.99,5300,8.81556121701571,8.83763077221825,8.80084818021401,8.82536990821684,21613.4849851909,0.0,1.0
2011-01-14,36.13,36.15,36.08,36.08,5100,8.85970032742079,8.86460467302136,8.84743946341938,8.84743946341938,20797.8817782026,0.0,1.0
2011-01-18,36.254,36.272,36.16,36.24,29500,8.8901072701443,8.89452118118481,8.86705684582164,8.8866742282239,120301.473030779,0.0,1.0
2011-01-19,35.84,36.27,35.84,36.27,25500,8.7885873162126,8.89403074662475,8.7885873162126,8.89403074662475,103989.408891013,0.0,1.0
2011-01-20,35.8,35.91,35.64,35.76,9000,8.77877862501147,8.80575252581458,8.73954386020695,8.76896993381034,36702.1443144751,0.0,1.0
2011-01-21,35.9099,36.05,35.888,36.05,5100,8.80572800408657,8.84008294501853,8.80035774565396,8.84008294501853,20797.8817782026,0.0,1.0
2011-01-24,36.11,36.13,35.97,35.97,5900,8.85479598182023,8.85970032742079,8.82046556261627,8.82046556261627,24060.2946061559,0.0,1.0
2011-01-25,36.07,36.0801,35.84,36.04,8100,8.8449872906191,8.84746398514739,8.7885873162126,8.83763077221825,33031.9298830276,0.0,1.0
2011-01-26,36.37,36.37,36.24,36.31,6500,8.91855247462757,8.91855247462757,8.8866742282239,8.90383943782588,26507.1042271209,0.0,1.0
2011-01-27,36.34,36.37,36.22,36.33,11600,8.91119595622673,8.91855247462757,8.88176988262334,8.90874378342644,47304.9860053234,0.0,1.0
2011-01-28,35.7,36.2,35.7,36.2,11900,8.75425689700864,8.87686553702277,8.75425689700864,8.87686553702277,48528.390815806,0.0,1.0
2011-01-31,36.02,36.02,35.81,35.87,5800,8.83272642661769,8.83272642661769,8.78123079781175,8.79594383461345,23652.4930026617,0.0,1.0
2011-02-01,36.61,36.64,36.27,36.27,6000,8.97740462183435,8.9847611402352,8.89403074662475,8.89403074662475,24468.0962096501,0.0,1.0
2011-02-02,36.5,36.57,36.47,36.52,70800,8.95043072103125,8.96759593063322,8.9430742026304,8.95533506663181,288723.53527387,0.0,1.0
2011-02-03,36.61,36.64,36.279,36.5,59500,8.97740462183435,8.9847611402352,8.896237702145,8.95043072103125,242641.95407903,0.0,1.0
2011-02-04,36.68,36.71,36.44,36.71,15300,8.99456983143633,9.00192634983718,8.93571768422955,9.00192634983718,62393.6453346076,0.0,1.0
2011-02-07,36.8675,36.974,36.77,36.77,6100,9.04054807144163,9.06666371176464,9.01663938663888,9.01663938663888,24875.8978131442,0.0,1.0
2011-02-08,37.04,37.86,36.87,37.86,13600,9.0828480522465,9.28392622186967,9.0411611146417,9.28392622186967,55461.0180752068,0.0,1.0
2011-02-09,36.91,36.97,36.77,36.96,16100,9.05096980584283,9.06568284264453,9.01663938663888,9.06323066984424,65656.058162561,0.0,1.0
2011-02-10,36.9,36.97,36.75,36.79,6500,9.04851763304255,9.06568284264453,9.01173504103831,9.02154373223944,26507.1042271209,0.0,1.0
2011-02-11,37.203,37.203,36.99,37.0,5100,9.12281846889111,9.12281846889111,9.07058718824509,9.07303936104537,20797.8817782025,0.0,1.0
2011-02-14,37.2699,37.2699,37.1797,37.18,11500,9.139223504925,9.139223504925,9.11710490626645,9.11717847145046,46897.1844018293,0.0,1.0
2011-02-15,37.09,37.2,36.77,37.2,16800,9.09510891624792,9.12208281705103,9.01663938663888,9.12208281705103,68510.6693870201,0.0,1.0
2011-02-16,37.362,37.39,37.27,37.3599,6600,9.1618080164156,9.16867410025639,9.139248026653,9.16129306012754,26914.9058306151,0.0,1.0
2011-02-17,37.52,37.55,37.23,37.24,6400,9.20055234666007,9.20790886506091,9.12943933545187,9.13189150825216,26099.3026236267,0.0,1.0
2011-02-18,37.55,37.58,37.4565,37.5,10900,9.20790886506091,9.21526538346176,9.18498104937827,9.1956480010595,44450.3747808643,0.0,1.0
2011-02-22,36.79,37.35,36.737,37.13,19400,9.02154373223944,9.15886540905526,9.00854721639794,9.10491760744905,79113.5110778685,0.0,1.0
2011-02-23,36.65,36.848,36.39,36.79,10200,8.98721331303549,9.03576633448108,8.92345682022814,9.02154373223944,41595.7635564051,0.0,1.0
2011-02-24,36.56,36.65,36.25,36.57,13200,8.96514375783294,8.98721331303549,8.88912640102418,8.96759593063322,53829.8116612301,0.0,1.0
2011-02-25,36.9401,36.96,36.76,36.76,23800,9.05835084597168,9.06323066984424,9.01418721383859,9.01418721383859,97056.7816316119,0.0,1.0
2011-02-28,37.19,37.2,37.0,37.07,7600,9.11963064425074,9.12208281705103,9.07303936104537,9.09020457064735,30992.9218655567,0.0,1.0
2011-03-01,36.66,37.37,36.66,37.37,13600,8.98966548583577,9.16376975465583,8.98966548583577,9.16376975465583,55461.0180752068,0.0,1.0
2011-03-02,36.71,36.82,36.0,36.58,9300,9.00192634983718,9.02890025064029,8.82782208101712,8.97004810343351,37925.5491249576,0.0,1.0
2011-03-03,37.34,37.34,36.96,36.96,9400,9.15641323625498,9.15641323625498,9.06323066984424,9.06323066984424,38333.3507284517,0.0,1.0
2011-03-04,37.07,37.12,36.85,37.11,13300,9.09020457064735,9.10246543464876,9.03625676904114,9.10001326184848,54237.6132647243,0.0,1.0
2011-03-07,36.78,37.35,36.62,37.13,20600,9.01909155943916,9.15886540905526,8.97985679463464,9.10491760744905,84007.1303197985,0.0,1.0
2011-03-08,37.11,37.17,36.81,36.87,10800,9.10001326184848,9.11472629865018,9.02644807784001,9.0411611146417,44042.5731773701,0.0,1.0
2011-03-09,37.06,37.1,36.8699,37.04,13800,9.08775239784707,9.0975610890482,9.0411365929137,9.0828480522465,56276.6212821951,0.0,1.0
2011-03-10,36.47,36.622,36.39,36.61,7700,8.9430742026304,8.9803472291947,8.92345682022814,8.97740462183435,31400.7234690509,0.0,1.0
2011-03-11,36.69,37.156,36.18,36.18,5500,8.99702200423662,9.11129325672978,8.87196119142221,8.87196119142221,22429.0881921792,0.0,1.0
2011-03-14,36.48,36.48,36.216,36.34,80000,8.94552637543068,8.94552637543068,8.88078901350322,8.91119595622673,326241.282795334,0.0,1.0
2011-03-15,36.15,36.15,35.45,35.51,27000,8.86460467302136,8.86460467302136,8.69295257700158,8.70766561380328,110106.432943425,0.0,1.0
2011-03-16,35.3801,36.03,35.16,35.91,667700,8.67581188912761,8.83517859941797,8.62183956579339,8.80575252581458,2722891.30653055,0.0,1.0
2011-03-17,35.82,35.96,35.08,35.91,9300,8.78368297061204,8.81801338981599,8.60222218339113,8.80575252581458,37925.5491249576,0.0,1.0
2011-03-18,35.98,36.22,35.88,36.22,37900,8.82291773541655,8.88176988262334,8.79839600741373,8.88176988262334,154556.80772429,0.0,1.0
2011-03-21,36.51,36.5498,36.3799,36.45,2500,8.95288289383153,8.96264254157665,8.92098012569985,8.93816985702984,10195.0400873542,0.0,1.0
2011-03-22,36.41,36.52,36.3702,36.52,9800,8.9283611658287,8.95533506663181,8.91860151808358,8.95533506663181,39964.5571424284,0.0,1.0
2011-03-23,36.446,36.446,36.06,36.146,5600,8.97053118147516,8.97053118147516,8.87552418383346,8.89669154600234,22752.0083115565,0.13597,1.0
2011-03-24,36.73,36.7588,36.4744,36.59,4500,9.0404327030561,9.0475213080615,8.97752133363326,9.00597420650212,18282.8638217865,0.0,1.0
2011-03-25,36.84,36.968,36.782,36.82,8200,9.06750723606281,9.09901214719788,9.05323157320473,9.06258459369795,33315.4407419221,0.0,1.0
2011-03-28,36.73,37.0,36.71,36.94,7900,9.0404327030561,9.10688837498165,9.03551006069125,9.09212044788708,32096.583153803,0.0,1.0
2011-03-29,36.97,36.983,36.6655,36.7,4100,9.09950441143436,9.10270412897152,9.02455718142945,9.03304873950882,16657.720370961,0.0,1.0
2011-03-30,37.27,37.35,37.188,37.21,7000,9.17334404690719,9.19303461636661,9.15316121321128,9.15857611981262,28440.0103894457,0.0,1.0
2011-03-31,37.26,37.338,37.24,37.26,9700,9.17088272572476,9.1900810309477,9.16596008335991,9.17088272572476,39409.7286825176,0.0,1.0
2011-04-01,37.44,37.57,37.376,37.5,23700,9.21518650700845,9.24718368238001,9.19943405144092,9.22995443410302,96289.749461409,0.0,1.0
2011-04-04,37.48,37.57,37.4065,37.57,7900,9.22503179173816,9.24718368238001,9.20694108104732,9.24718368238001,32096.583153803,0.0,1.0
2011-04-05,37.52,37.63,37.49,37.536,8100,9.23487707646787,9.26195160947458,9.22749311292059,9.23881519035976,32909.1548792157,0.0,1.0
2011-04-06,37.55,37.64,37.45,37.6169,103400,9.24226104001516,9.264412930657,9.21764782819088,9.2587272787256,420099.582038383,0.0,1.0
2011-04-07,37.45,37.6,37.3228,37.6,3300,9.21764782819088,9.2545676459273,9.1863398227504,9.2545676459273,13407.4334693101,0.0,1.0
2011-04-08,37.34,37.64,37.2053,37.64,9700,9.19057329518418,9.264412930657,9.15741929885688,9.264412930657,39409.7286825176,0.0,1.0
2011-04-11,37.18,37.446,37.1095,37.446,23400,9.15119215626534,9.21666329971791,9.13383984192923,9.21666329971791,95070.8918732898,0.0,1.0
2011-04-12,36.9,37.0,36.782,36.98,21000,9.08227516315737,9.10688837498165,9.05323157320473,9.10196573261679,85320.031168337,0.0,1.0
2011-04-13,36.91,37.04,36.818,36.96,7600,9.0847364843398,9.11673365971136,9.06209232946147,9.09704309025194,30877.7255656839,0.0,1.0
2011-04-14,36.96,37.002,36.876,36.876,1700,9.09704309025194,9.10738063921813,9.07636799231955,9.07636799231955,6906.85966600823,0.0,1.0
2011-04-15,37.16,37.19,37.07,37.07,7200,9.14626951390049,9.15365347744777,9.12411762325864,9.12411762325864,29252.5821148584,0.0,1.0
2011-04-18,36.712,36.76,36.56,36.72,11700,9.03600232492774,9.04781666660339,8.99859024295484,9.03797138187368,47535.4459366449,0.0,1.0
2011-04-19,36.84,36.85,36.74,36.74,3300,9.06750723606281,9.06996855724523,9.04289402423853,9.04289402423853,13407.4334693101,0.0,1.0
2011-04-20,37.42,37.5,37.38,37.44,14100,9.2102638646436,9.22995443410302,9.20041857991389,9.21518650700845,57286.3066415977,0.0,1.0
2011-04-21,37.64,37.64,37.56,37.56,8800,9.264412930657,9.264412930657,9.24472236119759,9.24472236119759,35753.1559181603,0.0,1.0
2011-04-25,37.5401,37.63,37.469,37.63,5500,9.23982433204455,9.26195160947458,9.2223243384375,9.26195160947458,22345.7224488502,0.0,1.0
2011-04-26,37.89,37.95,37.7,37.7,10800,9.32594596021769,9.34071388731226,9.27918085775157,9.27918085775157,43878.8731722876,0.0,1.0
2011-04-27,38.15,38.15,37.8301,37.98,8900,9.3899403109608,9.3899403109608,9.31120264633495,9.34809785085954,36159.4417808667,0.0,1.0
2011-04-28,38.26,38.26,38.09,38.09,7000,9.41701484396751,9.41701484396751,9.37517238386624,9.37517238386624,28440.0103894457,0.0,1.0
2011-04-29,38.4,39.32,38.286,38.36,16000,9.45147334052149,9.67791488930482,9.42341427904182,9.44162805579178,65005.7380330187,0.0,1.0
2011-05-02,38.35,38.61,38.35,38.57,12000,9.43916673460935,9.50316108535247,9.43916673460935,9.49331580062276,48754.303524764,0.0,1.0
2011-05-03,38.17,38.32,38.069,38.17,14000,9.39486295332566,9.43178277106207,9.37000360938314,9.39486295332566,56880.0207788913,0.0,1.0
2011-05-04,38.01,38.01,37.78,37.87,10000,9.35548181440682,9.35548181440682,9.29887142721099,9.32102331785284,40628.5862706367,0.0,1.0
2011-05-05,37.58,37.88,37.5665,37.67,4100,9.24964500356244,9.32348463903526,9.24632221996616,9.27179689420429,16657.720370961,0.0,1.0
2011-05-06,37.76,38.13,37.71,38.05,13100,9.29394878484613,9.38501766859595,9.281642178934,9.36532709913653,53223.4480145341,0.0,1.0
2011-05-09,38.0,38.03,37.75,37.81,5500,9.35302049322439,9.36040445677168,9.29148746366371,9.30625539075827,22345.7224488502,0.0,1.0
2011-05-10,38.31,38.36,38.15,38.15,8000,9.42932144987964,9.44162805579178,9.3899403109608,9.3899403109608,32502.8690165094,0.0,1.0
2011-05-11,37.82,38.17,37.73,38.17,5400,9.3087167119407,9.39486295332566,9.28656482129885,9.39486295332566,21939.4365861438,0.0,1.0
2011-05-12,38.076,38.082,37.71,37.73,2100,9.37172653421084,9.3732033269203,9.281642178934,9.28656482129885,8532.0031168337,0.0,1.0
2011-05-13,37.81,38.17,37.724,38.17,11000,9.30625539075827,9.39486295332566,9.28508802858939,9.39486295332566,44691.4448977003,0.0,1.0
2011-05-16,37.63,37.9,37.6,37.88,5500,9.26195160947458,9.32840728140012,9.2545676459273,9.32348463903526,22345.7224488502,0.0,1.0
2011-05-17,37.56,37.6,37.36,37.5,21300,9.24472236119759,9.2545676459273,9.19549593754904,9.22995443410302,86538.8887564561,0.0,1.0
2011-05-18,37.85,37.87,37.58,37.66,45000,9.31610067548798,9.32102331785284,9.24964500356244,9.26933557302186,182828.638217865,0.0,1.0
2011-05-19,38.03,38.07,37.8901,38.07,2100,9.36040445677168,9.37024974150139,9.32597057342951,9.37024974150139,8532.0031168337,0.0,1.0
2011-05-20,37.71,37.95,37.62,37.89,68700,9.281642178934,9.34071388731226,9.25949028829215,9.32594596021769,279118.387679274,0.0,1.0
2011-05-23,37.3108,37.37,37.2,37.29,22000,9.18338623733149,9.19795725873146,9.1561147986302,9.17826668927204,89382.8897954007,0.0,1.0
2011-05-24,37.38,37.4801,37.23,37.438,26500,9.20041857991389,9.22505640494999,9.16349876217748,9.21469424277197,107665.753617187,0.0,1.0
2011-05-25,37.5448,37.5448,37.18,37.18,5200,9.24098115300029,9.24098115300029,9.15119215626534,9.15119215626534,21126.8648607311,0.0,1.0
2011-05-26,37.57,37.61,37.27,37.36,39600,9.24718368238001,9.25702896710972,9.17334404690719,9.19549593754904,160889.201631721,0.0,1.0
2011-05-27,37.69,37.85,37.65,37.75,26000,9.27671953656914,9.31610067548798,9.26687425183943,9.29148746366371,105634.324303655,0.0,1.0
2011-05-31,38.0374,38.09,37.8,38.05,28800,9.36222583444667,9.37517238386624,9.30379406957584,9.36532709913653,117010.328459434,0.0,1.0
2011-06-01,37.29,37.91,37.25,37.91,7700,9.17826668927204,9.33086860258254,9.16842140454233,9.33086860258254,31284.0114283903,0.0,1.0
2011-06-02,37.2,37.3,37.0,37.25,16200,9.1561147986302,9.18072801045447,9.10688837498165,9.16842140454233,65818.3097584314,0.0,1.0
2011-06-03,36.812,37.072,36.77,36.77,41300,9.06061553675201,9.12460988749512,9.05027798778582,9.05027798778582,167796.061297729,0.0,1.0
2011-06-06,36.48,36.8275,36.4401,36.79,46500,8.97889967349542,9.06443058458477,8.96907900197753,9.05520063015067,188922.92615846,0.0,1.0
2011-06-07,36.497,36.7789,36.49,36.72,26900,8.98308391950554,9.05246856363818,8.98136099467784,9.03797138187368,109290.897068013,0.0,1.0
2011-06-08,36.34,36.48,36.286,36.4,32700,8.94444117694143,8.97889967349542,8.93115004255633,8.959209104036,132855.477104982,0.0,1.0
2011-06-09,36.61,36.7265,36.35,36.35,7800,9.01089684886697,9.03957124064226,8.94690249812386,8.94690249812386,31690.2972910966,0.0,1.0
2011-06-10,36.08,36.5,36.08,36.5,34400,8.88044682619832,8.98382231586027,8.88044682619832,8.98382231586027,139762.33677099,0.0,1.0
2011-06-13,36.1,36.3,36.0,36.24,37700,8.88536946856317,8.93459589221172,8.8607562567389,8.91982796511716,153169.7702403,0.0,1.0
2011-06-14,36.62,36.73,36.48,36.49,16700,9.0133581700494,9.0404327030561,8.97889967349542,8.98136099467784,67849.7390719632,0.0,1.0
2011-06-15,35.99,36.41,35.88,36.26,26000,8.85829493555647,8.96167042521842,8.83122040254977,8.92475060748201,105634.324303655,0.0,1.0
2011-06-16,36.01,36.1652,35.849,35.99,8300,8.86321757792133,8.9014172826726,8.82359030688424,8.85829493555647,33721.7266046284,0.0,1.0
2011-06-17,36.17,36.4,36.074,36.29,29400,8.90259871684017,8.959209104036,8.87897003348886,8.93213457102929,119448.043635672,0.0,1.0
2011-06-20,36.3942,36.4211,36.122,36.22,24100,8.95778153775019,8.96440249173092,8.89078437516451,8.9149053227523,97914.8929122344,0.0,1.0
2011-06-21,36.86,36.87,36.5504,36.58,1300,9.07242987842766,9.07489119961009,8.99622737461971,9.00351288531969,5281.71621518277,0.0,1.0
2011-06-22,36.47,36.79,36.47,36.59,10700,9.01581899896759,9.09492681579429,9.01581899896759,9.04548443027761,43282.7012215624,0.159998,1.0
2011-06-23,36.37,36.37,35.79,36.13,12400,8.99109780620925,8.99109780620925,8.84771488821086,8.93176694358923,50159.392069848,0.0,1.0
2011-06-24,36.04,36.18,36.0,36.13,3800,8.90951787010672,8.9441275399684,8.89962939300338,8.93176694358923,15371.4266020502,0.0,1.0
2011-06-27,36.32,36.41,35.97,35.98,8700,8.97873720983008,9.00098628331259,8.89221303517588,8.89468515445171,35192.4766941675,0.0,1.0
2011-06-28,36.78,36.78,36.47,36.47,15700,9.09245469651846,9.09245469651846,9.01581899896759,9.01581899896759,63508.2625400495,0.0,1.0
2011-06-29,37.09,37.14,36.8,36.87,29600,9.16909039406932,9.18145099044849,9.09739893507012,9.11470377000096,119735.323005444,0.0,1.0
2011-06-30,37.37,37.471,37.27,37.27,8200,9.23830973379268,9.2632781384786,9.21358854103434,9.21358854103434,33169.9205623188,0.0,1.0
2011-07-01,37.952,37.97,37.6,37.6,11400,9.38218707564623,9.38663689034273,9.29516847713687,9.29516847713687,46114.2798061506,0.0,1.0
2011-07-05,37.91,38.0,37.85,37.95,6400,9.37180417468773,9.39405324817024,9.35697145903272,9.38169265179107,25888.7184876635,0.0,1.0
2011-07-06,37.9258,37.95,37.75,37.81,7900,9.37571012314355,9.38169265179107,9.33225026627438,9.34708298192939,31956.3868832096,0.0,1.0
2011-07-07,38.36,38.44,38.25,38.26,18300,9.48304954210027,9.50282649630694,9.45585623006609,9.45832834934193,74025.5544256628,0.0,1.0
2011-07-08,38.07,38.07,37.79,37.9,16100,9.41135808310108,9.41135808310108,9.34213874337772,9.36933205541189,65126.3074455284,0.0,1.0
2011-07-11,37.4,37.53,37.3575,37.53,3400,9.24572609162018,9.27786364220603,9.23521958469789,9.27786364220603,13753.3816965712,0.0,1.0
2011-07-12,37.3116,37.5,37.3116,37.36,5800,9.2238725572218,9.27044728437852,9.2238725572218,9.23583761451684,23461.651129445,0.0,1.0
2011-07-13,37.42,37.72,37.4,37.51,7400,9.25067033017185,9.32483390844688,9.24572609162018,9.27291940365436,29933.8307513609,0.0,1.0
2011-07-14,37.12,37.55,37.08,37.55,4500,9.17650675189682,9.28280788075769,9.16661827479348,9.28280788075769,18203.0051866384,0.0,1.0
2011-07-15,37.34,37.36,37.079,37.36,16700,9.23089337596518,9.23583761451684,9.1663710628659,9.23583761451684,67553.3748037469,0.0,1.0
2011-07-18,36.9562,37.22,36.86,37.22,8100,9.13601343815866,9.20122794465516,9.11223165072513,9.20122794465516,32765.4093359491,0.0,1.0
2011-07-19,37.5388,37.599,37.23,37.23,4400,9.28003910716876,9.29492126520928,9.203700063931,9.203700063931,17798.4939602686,0.0,1.0
2011-07-20,37.63,37.64,37.54,37.62,4600,9.30258483496437,9.3050569542402,9.28033576148186,9.30011271568853,18607.5164130081,0.0,1.0
2011-07-21,38.0575,38.1072,37.73,37.73,14500,9.40826793400628,9.42055436680718,9.32730602772271,9.32730602772271,58654.1278236126,0.0,1.0
2011-07-22,38.0179,38.08,37.9685,38.08,3400,9.39847834167398,9.41383020237691,9.38626607245136,9.41383020237691,13753.3816965712,0.0,1.0
2011-07-25,37.91,38.014,37.71,37.71,3900,9.37180417468773,9.39751421515641,9.32236178917104,9.32236178917104,15775.9378284199,0.0,1.0
2011-07-26,37.61,37.81,37.6,37.81,2600,9.2976405964127,9.34708298192939,9.29516847713687,9.34708298192939,10517.2918856133,0.0,1.0
2011-07-27,36.94,37.45,36.94,37.45,7500,9.1320086049318,9.25808668799935,9.1320086049318,9.25808668799935,30338.3419777307,0.0,1.0
2011-07-28,36.83,37.226,36.83,36.93,5100,9.10481529289763,9.20271121622066,9.10481529289763,9.12953648565597,20630.0725448568,0.0,1.0
2011-07-29,36.5675,36.804,36.271,36.45,6600,9.03992216190698,9.09838778278046,8.96662382537849,9.01087476041593,26697.740940403,0.0,1.0
2011-08-01,36.36,37.02,36.1685,37.02,13200,8.98862568693342,9.15178555913848,8.94128460280119,9.15178555913848,53395.4818808059,0.0,1.0
2011-08-02,35.46,36.05,35.46,36.05,4900,8.76613495210833,8.91198998938255,8.76613495210833,8.91198998938255,19821.0500921174,0.0,1.0
2011-08-03,35.66,35.66,34.94,35.53,45900,8.81557733762502,8.81557733762502,8.63758474976495,8.78343978703917,185670.652903711,0.0,1.0
2011-08-04,33.99,35.22,33.88,35.22,60200,8.4027334185607,8.70680408948831,8.37554010652652,8.70680408948831,243515.758274584,0.0,1.0
2011-08-05,33.854,34.42,32.84,34.42,74000,8.36911259640935,8.50903454742157,8.11843970183975,8.50903454742157,299338.307513609,0.0,1.0
2011-08-08,31.75,33.32,31.75,32.94,84300,7.84897870077382,8.2371014270798,7.84897870077382,8.1431608945981,341002.963829692,0.0,1.0
2011-08-09,32.93,32.93,31.26,31.81,13700,8.14068877532226,8.14068877532226,7.72784485625794,7.86381141642882,55418.0380126546,0.0,1.0
2011-08-10,31.86,32.82,31.8,32.53,18200,7.87617201280799,8.11349546328808,7.86133929715299,8.04180400428889,73621.0431992931,0.0,1.0
2011-08-11,33.25,33.566,32.3,32.37,11300,8.21979659214896,8.29791556126532,7.9849452609447,8.00225009587554,45709.7685797808,0.0,1.0
2011-08-12,33.419,33.77,33.261,33.61,22300,8.26157540791056,8.34834679449234,8.22251592335238,8.30879288607899,90206.0034804524,0.0,1.0
2011-08-15,34.14,34.1499,33.82,33.96,8000,8.43981520769821,8.44226260578128,8.36070739087151,8.39531706073319,32360.8981095793,0.0,1.0
2011-08-16,34.0196,34.18,33.79,33.89,35100,8.41005089161716,8.44970368480154,8.35329103304401,8.37801222580235,141983.440455779,0.0,1.0
2011-08-17,33.94,34.36,33.83,34.16,23200,8.39037282218152,8.49420183176656,8.36317951014735,8.44475944624988,93846.6045177801,0.0,1.0
2011-08-18,32.6325,32.885,32.31,32.885,26600,8.06714322686619,8.12956423858101,7.98741738022054,8.12956423858101,107599.986214351,0.0,1.0
2011-08-19,32.06,32.8287,32.06,32.32,5100,7.92561439832468,8.11564620705806,7.92561439832468,7.98988949949637,20630.0725448568,0.0,1.0
2011-08-22,32.1942,32.48,32.104,32.48,12800,7.95879023900638,8.02944340790972,7.93649172313835,8.02944340790972,51777.4369753269,0.0,1.0
2011-08-23,33.1,33.1,32.17,32.28,13100,8.18271480301144,8.18271480301144,7.95280771035886,7.98000102239303,52990.9706544362,0.0,1.0
2011-08-24,33.64,33.64,33.05,33.11,3400,8.31620924390649,8.31620924390649,8.17035420663227,8.18518692228728,13753.3816965712,0.0,1.0
2011-08-25,33.05,33.79,33.05,33.79,4200,8.17035420663227,8.35329103304401,8.17035420663227,8.35329103304401,16989.4715075292,0.0,1.0
2011-08-26,33.51,33.71,32.54,32.92,6400,8.28407169332065,8.33351407883733,8.04427612356472,8.13821665604643,25888.7184876635,0.0,1.0
2011-08-29,34.5,34.5,34.05,34.05,5400,8.52881150162824,8.52881150162824,8.4175661342157,8.4175661342157,21843.6062239661,0.0,1.0
2011-08-30,34.64,34.78,34.18,34.43,8200,8.56342117148992,8.5980308413516,8.44970368480154,8.5115066666974,33169.9205623188,0.0,1.0
2011-08-31,34.81,35.1,34.67,34.89,10600,8.60544719917911,8.6771386581783,8.57083752931742,8.62522415338578,42878.1899951926,0.0,1.0
2011-09-01,34.5055,34.86,34.5055,34.86,1600,8.53017116722995,8.61780779555827,8.53017116722995,8.61780779555827,6472.17962191587,0.0,1.0
2011-09-02,33.544,33.8499,33.54,33.83,4000,8.29247689885849,8.36809902750625,8.29148805114815,8.36317951014735,16180.4490547897,0.0,1.0
2011-09-06,33.044,33.3499,32.64,32.64,5300,8.16887093506677,8.24449306371454,8.06899731632307,8.06899731632307,21439.0949975963,0.0,1.0
2011-09-07,34.17,34.17,33.88,33.88,3400,8.44723156552571,8.44723156552571,8.37554010652652,8.37554010652652,13753.3816965712,0.0,1.0
2011-09-08,33.9899,34.194,33.95,34.04,1600,8.40270869736793,8.45316465178771,8.39284494145736,8.41509401493986,6472.17962191588,0.0,1.0
2011-09-09,32.9425,33.37,32.926,33.37,9800,8.14377892441705,8.24946202345897,8.13969992761193,8.24946202345897,39642.1001842347,0.0,1.0
2011-09-12,32.86,32.97,32.5,32.69,20900,8.12338394039142,8.1505772524256,8.03438764646139,8.08135791270224,84542.8463112761,0.0,1.0
2011-09-13,33.442,33.51,33.19,33.19,14300,8.26726128224498,8.28407169332065,8.20496387649395,8.20496387649395,57845.1053708731,0.0,1.0
2011-09-14,33.91,34.22,33.26,33.41,13200,8.38295646435402,8.45959216190488,8.22226871142479,8.25935050056231,53395.4818808059,0.0,1.0
2011-09-15,34.35,34.35,34.12,34.12,1900,8.49172971249073,8.49172971249073,8.43487096914654,8.43487096914654,7685.71330102509,0.0,1.0
2011-09-16,34.65,34.73,34.35,34.43,24100,8.56589329076576,8.58567024497243,8.49172971249073,8.5115066666974,97487.2055551077,0.0,1.0
2011-09-19,34.05,34.13,33.89,34.11,21700,8.4175661342157,8.43734308842237,8.37801222580235,8.4323988498707,87778.936122234,0.0,1.0
2011-09-20,34.32,34.77,34.24,34.43,24200,8.48431335466323,8.59555872207577,8.46453640045655,8.5115066666974,97891.7167814775,0.0,1.0
2011-09-21,33.2,34.43,33.2,34.15,6000,8.24519069577418,8.55066011010557,8.24519069577418,8.48112235724965,24159.5382508368,0.152722,1.0
2011-09-22,31.89,32.26,31.6371,32.14,12500,7.91985335205538,8.01174252547214,7.85704586027944,7.98194063139103,50332.37135591,0.0,1.0
2011-09-23,32.08,32.285,31.74,31.74,8500,7.96703968435047,8.01795125340571,7.88260098445399,7.88260098445399,34226.0125220188,0.0,1.0
2011-09-26,32.625,32.625,32.2801,32.3175,1200,8.10238995330219,8.10238995330219,8.01673434273073,8.02602259971934,4831.90765016736,0.0,1.0
2011-09-27,33.4196,33.75,33.4196,33.54,18800,8.29972816194262,8.38178271031261,8.29972816194262,8.32962939567066,75699.8865192886,0.0,1.0
2011-09-28,32.6,33.44,32.56,33.4,14700,8.09618122536862,8.3047944839364,8.08624726067492,8.2948605192427,59190.8687145502,0.0,1.0
2011-09-29,32.58,33.11,32.248,33.11,15100,8.09121424302177,8.22283927521335,8.00876233606403,8.22283927521335,60801.5045979393,0.0,1.0
2011-09-30,32.3554,32.55,32.22,32.27,15300,8.03543503126662,8.08376376950149,8.00180856077844,8.01422601664557,61606.8225396339,0.0,1.0
2011-10-03,31.06,32.01,31.06,31.8,8200,7.71372358466103,7.94965524613649,7.71372358466103,7.89750193149455,33018.0356094769,0.0,1.0
2011-10-04,31.76,31.76,30.21,30.65,42700,7.88756796680084,7.88756796680084,7.50262683491982,7.61190044655056,171935.380551789,0.0,1.0
2011-10-05,32.31,32.31,31.65,31.66,11400,8.02415998133927,8.02415998133927,7.86024956389316,7.86273305506658,45903.1226765899,0.0,1.0
2011-10-06,32.85,32.85,32.1925,32.23,201000,8.15826850470427,8.15826850470427,7.99497896005152,8.00429205195186,809344.531403033,0.0,1.0
2011-10-07,32.8625,33.12,32.72,33.03,32200,8.16137286867105,8.22532276638677,8.12598311944973,8.20297134582594,129656.188612824,0.0,1.0
2011-10-10,33.75,33.75,33.3,33.3,5800,8.38178271031261,8.38178271031261,8.27002560750844,8.27002560750844,23354.2203091422,0.0,1.0
2011-10-11,33.72,33.92,33.6,33.78,30700,8.37433223679233,8.42400206026085,8.34453034271122,8.38923318383289,123616.304050115,0.0,1.0
2011-10-12,34.12,34.4,33.98,33.98,25100,8.47367188372937,8.5432096365853,8.4389030073014,8.4389030073014,101067.401682667,0.0,1.0
2011-10-13,34.0,34.0278,33.635,33.78,25900,8.44386998964826,8.45077409511038,8.35322256181821,8.38923318383289,104288.673449446,0.0,1.0
2011-10-14,34.45,34.459,34.3,34.34,6000,8.55562709245243,8.55786223450851,8.51837472485104,8.52830868954474,24159.5382508368,0.0,1.0
2011-10-17,33.81,34.37,33.81,34.37,2500,8.39668365735317,8.53575916306502,8.39668365735317,8.53575916306502,10066.474271182,0.0,1.0
2011-10-18,34.647,34.7503,33.68,33.82,14100,8.60455186856892,8.63020633239041,8.36439827209863,8.39916714852659,56774.9148894665,0.0,1.0
2011-10-19,34.17,34.652,34.1252,34.49,3700,8.4860893395965,8.60579361415563,8.47496329913955,8.56556105714613,14898.3819213494,0.0,1.0
2011-10-20,34.4,34.45,33.93,34.18,32500,8.5432096365853,8.55562709245243,8.42648555143428,8.48857283076992,130864.165525366,0.0,1.0
2011-10-21,34.85,35.0,34.7052,35.0,30300,8.65496673938946,8.69221910699085,8.61900578719825,8.69221910699085,122005.668166726,0.0,1.0
2011-10-24,35.52,35.5555,35.15,35.15,64000,8.821360648009,8.83017704167466,8.72947147459224,8.72947147459224,257701.741342259,0.0,1.0
2011-10-25,34.71,35.2899,34.71,35.09,20400,8.6201978629615,8.76421551610847,8.6201978629615,8.71457052755169,82142.4300528451,0.0,1.0
2011-10-26,35.12,35.1536,34.7399,35.14,35100,8.72202100107196,8.73036553141467,8.62762350157004,8.72698798341882,141333.298767395,0.0,1.0
2011-10-27,36.35,36.43,35.93,36.09,17800,9.02749041540336,9.04735834479076,8.92318378611947,8.96291964489428,71673.2968108158,0.0,1.0
2011-10-28,36.33,36.3601,36.2589,36.3601,1300,9.0225234330565,9.02999874148852,9.00486581081345,9.02999874148852,5234.56662101464,0.0,1.0
2011-10-31,35.5,35.99,35.5,35.9,208700,8.81639366566215,8.93808473316002,8.81639366566215,8.91573331259919,840349.272158273,0.0,1.0
2011-11-01,34.49,34.93,34.41,34.52,47700,8.56556105714613,8.67483466877687,8.54569312775872,8.57301153066641,192068.329094153,0.0,1.0
2011-11-02,35.15,35.2105,34.87,35.04,11400,8.72947147459224,8.74449659619147,8.65993372173632,8.70215307168456,45903.1226765899,0.0,1.0
2011-11-03,35.75,35.75,35.25,35.25,1400,8.8784809449978,8.8784809449978,8.7543063863265,8.7543063863265,5637.22559186192,0.0,1.0
2011-11-04,35.55,35.59,35.1895,35.52,21900,8.82881112152928,8.83874508622299,8.73928126472727,8.821360648009,88182.3146155543,0.0,1.0
2011-11-07,35.76,35.77,35.21,35.67,21400,8.88096443617123,8.88344792734465,8.7443724216328,8.85861301561039,86169.0197613179,0.0,1.0
2011-11-08,36.205,36.23,35.66,35.876,17800,8.99147979338868,8.99768852132224,8.85612952443697,8.90977293378297,71673.2968108159,0.0,1.0
2011-11-09,34.9,35.53,34.866,35.42,16700,8.66738419525659,8.82384413918243,8.65894032526695,8.79652573627474,67244.0481314958,0.0,1.0
2011-11-10,35.26,35.29,35.12,35.29,1400,8.75678987749993,8.76424035102021,8.72202100107196,8.76424035102021,5637.22559186192,0.0,1.0
2011-11-11,35.9,35.99,35.57,35.57,7200,8.91573331259919,8.93808473316002,8.83377810387613,8.83377810387613,28991.4459010042,0.0,1.0
2011-11-14,35.55,36.12,35.41,36.12,34500,8.82881112152928,8.97037011841456,8.79404224510132,8.97037011841456,138917.344942312,0.0,1.0
2011-11-15,35.71,35.866,35.39,35.58,21900,8.8685469803041,8.90728944260954,8.78907526275447,8.83626159504956,88182.3146155543,0.0,1.0
2011-11-16,35.27,35.73,35.27,35.37,20800,8.75927336867336,8.87351396265095,8.75927336867336,8.78410828040761,83753.0659362342,0.0,1.0
2011-11-17,34.44,35.1,34.35,35.1,42600,8.553143601279,8.71705401872511,8.53079218071817,8.71705401872511,171532.721580941,0.0,1.0
2011-11-18,34.6,34.76,34.52,34.76,3400,8.59287946005382,8.63261531882863,8.57301153066641,8.63261531882863,13690.4050088075,0.0,1.0
2011-11-21,34.01,34.01,33.7,33.83,5000,8.44635348082168,8.44635348082168,8.36936525444548,8.40165063970002,20132.948542364,0.0,1.0
2011-11-22,33.82,34.04,33.7,33.93,46300,8.39916714852659,8.45380395434196,8.36936525444548,8.42648555143428,186431.103502291,0.0,1.0
2011-11-23,33.01,33.42,33.01,33.42,14900,8.19800436347909,8.29982750158955,8.19800436347909,8.29982750158955,59996.1866562447,0.0,1.0
2011-11-25,32.97,33.2703,32.97,33.16,4500,8.18807039878538,8.26264963872337,8.18807039878538,8.23525673108048,18119.6536881276,0.0,1.0
2011-11-28,33.88,33.955,33.75,33.82,7900,8.41406809556715,8.43269427936784,8.38178271031261,8.39916714852659,31810.0586969351,0.0,1.0
2011-11-29,34.076,34.27,33.94,34.07,41300,8.46274452256629,8.51092425133076,8.4289690426077,8.46125442786224,166298.154959927,0.0,1.0
2011-11-30,35.49,35.49,35.08,35.08,201800,8.81391017448873,8.81391017448873,8.71208703637826,8.71208703637826,812565.803169811,0.0,1.0
2011-12-01,35.41,35.6,35.32,35.6,19500,8.79404224510132,8.84122857739641,8.77169082454048,8.84122857739641,78518.4993152196,0.0,1.0
2011-12-02,35.36,35.8399,35.36,35.8199,4100,8.78162478923419,8.9008075306469,8.78162478923419,8.89584054830005,16509.0178047385,0.0,1.0
2011-12-05,35.69,35.9108,35.6225,35.89,9300,8.86357999795724,8.91841548306649,8.84681643253662,8.91324982142576,37447.2842887971,0.0,1.0
2011-12-06,35.75,35.91,35.66,35.78,1700,8.8784809449978,8.91821680377261,8.85612952443697,8.88593141851808,6845.20250440376,0.0,1.0
2011-12-07,35.94,35.94,35.4897,35.4897,2600,8.92566727729289,8.92566727729289,8.81383566975352,8.81383566975352,10469.1332420293,0.0,1.0
2011-12-08,35.05,35.66,35.04,35.64,12000,8.70463656285798,8.85612952443697,8.70215307168456,8.85116254209011,48319.0765016736,0.0,1.0
2011-12-09,35.58,35.68,35.21,35.21,12500,8.83626159504956,8.86109650678382,8.7443724216328,8.7443724216328,50332.37135591,0.0,1.0
2011-12-12,35.12,35.24,34.8528,35.22,9000,8.72202100107196,8.75182289515308,8.65566211691802,8.74685591280622,36239.3073762552,0.0,1.0
2011-12-13,34.76,35.48,34.76,35.48,8100,8.63261531882863,8.8114266833153,8.63261531882863,8.8114266833153,32615.3766386297,0.0,1.0
2011-12-14,34.38,34.61,34.378,34.54,7300,8.53824265423844,8.59536295122724,8.53774595600376,8.57797851301326,29394.1048718515,0.0,1.0
2011-12-15,34.64,34.79,34.51,34.79,8900,8.60281342474752,8.64006579234891,8.57052803949298,8.64006579234891,35836.6484054079,0.0,1.0
2011-12-16,34.646,35.19,34.5842,34.8699,12700,8.60430351945157,8.73940543928595,8.5889555439998,8.65990888682458,51137.6892976046,0.0,1.0
2011-12-19,34.27,34.775,34.232,34.76,8400,8.51092425133076,8.63634055558877,8.50148698487174,8.63261531882863,33823.3535511715,0.0,1.0
2011-12-20,35.26,35.3136,35.1003,35.12,3500,8.75678987749993,8.77010139018949,8.71712852346031,8.72202100107196,14093.0639796548,0.0,1.0
2011-12-21,35.18,35.22,33.56,35.21,7300,8.79086362474845,8.80085892164981,8.38605410024326,8.79836009742447,29213.7395098481,0.217201,1.0
2011-12-22,35.5195,35.5195,35.39,35.4,1900,8.87569870719876,8.87569870719876,8.8433389334806,8.84583775770594,7603.57603680978,0.0,1.0
2011-12-23,35.77,35.77,35.58,35.63,7300,8.93829425404355,8.93829425404355,8.89081659376208,8.90331071488878,29213.7395098481,0.0,1.0
2011-12-27,35.87,35.93,35.816,35.91,9500,8.96328249629695,8.978275441649,8.94978884548012,8.97327779319832,38017.8801840489,0.0,1.0
2011-12-28,35.4499,35.62,35.38,35.62,4000,8.85830689059039,8.90081189066344,8.84084010925526,8.90081189066344,16007.5284985469,0.0,1.0
2011-12-29,35.702,35.702,35.47,35.48,3900,8.92130224931123,8.92130224931123,8.86332952728333,8.86582835150867,15607.3402860832,0.0,1.0
2011-12-30,35.6,35.69,35.6,35.68,183500,8.89581424221276,8.91830366024082,8.89581424221276,8.91580483601548,734345.369870838,0.0,1.0
2012-01-03,36.1,36.26,36.02,36.2,59600,9.02075545347979,9.06073664108524,9.00076485967706,9.0457436957332,238512.174628349,0.0,1.0
2012-01-04,36.13,36.15,35.9,35.99,13500,9.02825192615581,9.03324957460649,8.97077896897298,8.99326838700104,54025.4086825958,0.0,1.0
2012-01-05,36.2399,36.2699,35.81,35.97,17200,9.05571400439231,9.06321047706833,8.94828955094491,8.98827073855036,68832.3725437516,0.0,1.0
2012-01-06,36.12,36.26,36.0895,36.26,11000,9.02575310193047,9.06073664108524,9.01813168804318,9.06073664108524,44020.7033710039,0.0,1.0
2012-01-09,36.22,36.23,36.0585,36.23,31300,9.05074134418388,9.05324016840922,9.01038533294463,9.05324016840922,125258.910501129,0.0,1.0
2012-01-10,36.56,36.68,36.52,36.6,52900,9.13570136784546,9.16568725854955,9.1257060709441,9.14569666474682,211699.564393283,0.0,1.0
2012-01-11,36.546,36.578,36.43,36.5,24700,9.13220301392998,9.14019925145107,9.10321665291603,9.12070842249341,98846.4884785271,0.0,1.0
2012-01-12,36.74,36.74,36.4128,36.65,25100,9.18068020390159,9.18068020390159,9.09891867524844,9.15819078587353,100447.241328382,0.0,1.0
2012-01-13,36.55,36.55,36.26,36.31,10600,9.13320254362012,9.13320254362012,9.06073664108524,9.07323076221194,42419.9505211493,0.0,1.0
2012-01-17,36.62,36.806,36.54,36.8,11600,9.1506943131975,9.19717244378884,9.13070371939478,9.19567314925363,46421.832645786,0.0,1.0
2012-01-18,37.01,37.01,36.65,36.65,7000,9.24814845798579,9.24814845798579,9.15819078587353,9.15819078587353,28013.174872457,0.0,1.0
2012-01-19,37.14,37.39,36.94,37.2,20000,9.28063317291522,9.34310377854873,9.2306566884084,9.29562611826726,80037.6424927344,0.0,1.0
2012-01-20,37.1048,37.12,36.97,37.12,4900,9.27183731164202,9.27563552446454,9.23815316108443,9.27563552446454,19609.2224107199,0.0,1.0
2012-01-23,37.14,37.32,36.994,37.25,15300,9.28063317291522,9.32561200897135,9.24415033922524,9.30812023939396,61228.7965069418,0.0,1.0
2012-01-24,37.078,37.078,36.9064,36.92,15000,9.26514046271811,9.26514046271811,9.22226063901126,9.22565903995772,60028.2318695508,0.0,1.0
2012-01-25,37.47,37.5036,36.92,37.02,17100,9.36309437235146,9.3714904217486,9.22565903995772,9.25064728221113,68432.184331288,0.0,1.0
2012-01-26,37.24,37.6,37.24,37.55,9400,9.30562141516863,9.39557908728089,9.30562141516863,9.38308496615418,37617.6919715852,0.0,1.0
2012-01-27,37.2,37.302,37.094,37.2,14200,9.29562611826726,9.32111412536574,9.26913858147865,9.29562611826726,56826.7261698415,0.0,1.0
2012-01-30,37.09,37.1185,36.85,36.93,14600,9.26813905178852,9.27526070083074,9.20816727038034,9.22815786418306,58427.4790196961,0.0,1.0
2012-01-31,37.1,37.31,36.951,37.14,22500,9.27063787601386,9.32311318474601,9.23340539505628,9.28063317291522,90042.3478043262,0.0,1.0
2012-02-01,37.38,37.58,37.31,37.31,44000,9.34060495432339,9.39058143883021,9.32311318474601,9.32311318474601,176082.813484016,0.0,1.0
2012-02-02,37.46,37.57,37.4164,37.48,7000,9.36059554812612,9.38808261460487,9.34970067450364,9.3655931965768,28013.1748724571,0.0,1.0
2012-02-03,37.94,37.95,37.75,37.75,12800,9.48053911094247,9.48303793516781,9.433061450661,9.433061450661,51224.09119535,0.0,1.0
2012-02-06,37.83,37.888,37.76,37.82,14800,9.45305204446372,9.4675452249707,9.43556027488634,9.45055322023838,59227.8554446235,0.0,1.0
2012-02-07,38.01,38.01,37.72,37.82,22300,9.49803088051986,9.49803088051986,9.42556497798498,9.45055322023838,89241.9713793989,0.0,1.0
2012-02-08,38.072,38.12,37.84,38.04,14600,9.51352359071697,9.5255179469986,9.45555086868907,9.50552735319588,58427.4790196961,0.0,1.0
2012-02-09,38.124,38.17,37.93,38.09,26300,9.52651747668874,9.53801206812531,9.47804028671713,9.51802147432258,105249.499877946,0.0,1.0
2012-02-10,37.804,37.81,37.68,37.81,22000,9.44655510147784,9.44805439601304,9.41556968108361,9.44805439601304,88041.4067420079,0.0,1.0
2012-02-13,38.078,38.1,37.9615,38.03,7500,9.51502288525217,9.52052029854792,9.48591158302695,9.50302852897054,30014.1159347754,0.0,1.0
2012-02-14,37.98,38.01,37.72,38.01,14400,9.49053440784383,9.49803088051986,9.42556497798498,9.49803088051986,57627.1025947688,0.0,1.0
2012-02-15,37.815,38.1,37.8,38.1,18100,9.44930380812571,9.52052029854792,9.4455555717877,9.52052029854792,72434.0664559247,0.0,1.0
2012-02-16,38.24,38.29,37.85,37.85,30800,9.55550383770269,9.56799795882939,9.45804969291441,9.45804969291441,123257.969438811,0.0,1.0
2012-02-17,38.337,38.44,38.25,38.44,31000,9.5797424326885,9.6054803222095,9.55800266192803,9.6054803222095,124058.345863738,0.0,1.0
2012-02-21,38.32,38.5,38.274,38.41,9600,9.57549443150542,9.62047326756155,9.56399984006885,9.59798384953348,38418.0683965125,0.0,1.0
2012-02-22,38.25,38.36,38.18,38.35,6600,9.55800266192803,9.58548972840678,9.54051089235065,9.58299090418144,26412.4220226024,0.0,1.0
2012-02-23,38.394,38.4,38.1295,38.28,13600,9.59398573077294,9.59548502530814,9.52789183001268,9.56549913460405,54425.5968950594,0.0,1.0
2012-02-24,38.408,38.56,38.388,38.51,17500,9.59748408468841,9.63546621291359,9.59248643623773,9.62297209178689,70032.9371811427,0.0,1.0
2012-02-27,38.5,38.57,38.21,38.29,5600,9.62047326756155,9.63796503713893,9.54800736502667,9.56799795882939,22410.5398979656,0.0,1.0
2012-02-28,38.57,38.62,38.47,38.47,5300,9.63796503713893,9.65045915826563,9.61297679488553,9.61297679488553,21209.9752605746,0.0,1.0
2012-02-29,38.32,38.6824,38.32,38.66,34200,9.57549443150542,9.66605182143176,9.57549443150542,9.660454455167,136864.368662576,0.0,1.0
2012-03-01,38.61,38.67,38.49,38.49,6400,9.6479603340403,9.66295327939234,9.61797444333621,9.61797444333621,25612.045597675,0.0,1.0
2012-03-02,38.45,38.61,38.45,38.56,8300,9.60797914643484,9.6479603340403,9.60797914643484,9.63546621291359,33215.6216344848,0.0,1.0
2012-03-05,38.354,38.36,38.2,38.35,7000,9.58399043387158,9.58548972840678,9.54550854080133,9.58299090418144,28013.174872457,0.0,1.0
2012-03-06,37.719,37.92,37.674,37.91,6900,9.42531509556244,9.47554146249179,9.41407038654841,9.47304263826645,27612.9866599934,0.0,1.0
2012-03-07,37.98,37.99,37.8,37.8,6500,9.49053440784383,9.49303323206918,9.4455555717877,9.4455555717877,26012.2338101387,0.0,1.0
2012-03-08,38.378,38.4462,38.2699,38.2699,3200,9.58998761201239,9.60702959322921,9.56297532213646,9.56297532213646,12806.0227988375,0.0,1.0
2012-03-09,38.47,38.6,38.378,38.46,4700,9.61297679488553,9.64546150981496,9.58998761201239,9.61047797066019,18808.8459857926,0.0,1.0
2012-03-12,38.5,38.5,38.42,38.43,4000,9.62047326756155,9.62047326756155,9.60048267375882,9.60298149798416,16007.5284985469,0.0,1.0
2012-03-13,39.09,39.09,38.72,38.72,15500,9.76790389685665,9.76790389685665,9.67544740051904,9.67544740051904,62029.1729318692,0.0,1.0
2012-03-14,39.01,39.16,38.92,39.16,55800,9.74791330305392,9.78539566643403,9.72542388502586,9.78539566643403,223305.022554729,0.0,1.0
2012-03-15,39.234,39.24,38.97,38.98,7400,9.80388696570155,9.80538626023676,9.73791800615256,9.7404168303779,29613.9277223118,0.0,1.0
2012-03-16,39.32,39.32,39.18,39.26,6500,9.82537685403948,9.82537685403948,9.79039331488471,9.81038390868744,26012.2338101387,0.0,1.0
2012-03-19,39.39,39.51,39.31,39.31,5000,9.84286862361687,9.87285451432095,9.82287802981414,9.82287802981414,20009.4106231836,0.0,1.0
2012-03-20,39.2144,39.276,39.02,39.02,3300,9.79898927021988,9.81438202744798,9.75041212727926,9.75041212727926,13206.2110113012,0.0,1.0
2012-03-21,39.04,39.1137,39.02,39.08,19200,9.79418278182244,9.81267231233013,9.78916527015143,9.80421780516447,76531.9595006093,0.155165,1.0
2012-03-22,38.74,38.82,38.619,38.77,7600,9.71892010675721,9.73899015344127,9.68856416114756,9.72644637426373,30293.9006356578,0.0,1.0
2012-03-23,38.86,38.8936,38.63,38.69,95400,9.7490251767833,9.75745459639061,9.69132379256662,9.70637632757967,380268.173768652,0.0,1.0
2012-03-26,39.31,39.31,39.16,39.18,15200,9.86191918938115,9.86191918938115,9.82428785184853,9.82930536351955,60587.8012713157,0.0,1.0
2012-03-27,39.282,39.4172,39.282,39.4,5800,9.85489467304173,9.8888130519378,9.85489467304173,9.88449799190072,23119.0294324757,0.0,1.0
2012-03-28,38.99,39.21,38.84,39.21,3900,9.7816390026449,9.83683163102607,9.74400766511229,9.83683163102607,15545.5542735613,0.0,1.0
2012-03-29,39.01,39.01,38.684,38.83,15300,9.78665651431592,9.78665651431592,9.70487107407836,9.74149890927678,60986.405227048,0.0,1.0
2012-03-30,39.1788,39.22,39.04,39.1749,23600,9.82900431281929,9.83934038686158,9.79418278182244,9.82802589804344,94070.5335528323,0.0,1.0
2012-04-02,39.46,39.6,39.13,39.2,6500,9.89955052691377,9.93467310861088,9.81676158434201,9.83432287519057,25909.2571226021,0.0,1.0
2012-04-03,39.12,39.42,39.12,39.361,34400,9.8142528285065,9.88951550357174,9.8142528285065,9.87471384414224,137119.760771925,0.0,1.0
2012-04-04,38.9781,39.02,38.8716,39.02,14300,9.77865358320065,9.78916527015143,9.75193533355249,9.78916527015143,57000.3656697246,0.0,1.0
2012-04-05,38.868,39.01,38.78,38.78,5200,9.75103218145171,9.78665651431592,9.72895513009924,9.72895513009924,20727.4056980817,0.0,1.0
2012-04-09,38.408,38.53,38.33,38.36,19200,9.63562941301835,9.66623623421154,9.61606111750139,9.62358738500791,76531.9595006093,0.0,1.0
2012-04-10,37.81,38.41,37.7558,38.41,16400,9.48560581405498,9.63613116418545,9.47200835742653,9.63613116418545,65371.0487401038,0.0,1.0
2012-04-11,38.0,38.18,37.991,38.1302,2900,9.53327217492963,9.57842977996877,9.53101429467767,9.56593617590794,11559.5147162379,0.0,1.0
2012-04-12,38.548,38.59,38.22,38.22,14300,9.67075199471546,9.68128876922459,9.5884648033108,9.5884648033108,57000.3656697246,0.0,1.0
2012-04-13,38.24,38.46,38.22,38.43,10600,9.59348231498182,9.64867494336299,9.5884648033108,9.64114867585647,42252.019307628,0.0,1.0
2012-04-16,38.2436,38.2636,38.12,38.12,2300,9.5943854670826,9.59940297875361,9.56337724495572,9.56337724495572,9167.89098184382,0.0,1.0
2012-04-17,38.7675,38.768,38.49,38.49,2600,9.72581918530485,9.72594462309663,9.65620121086951,9.65620121086951,10363.7028490408,0.0,1.0
2012-04-18,38.5995,38.71,38.57,38.6,3900,9.68367208726832,9.71139383925068,9.67627125755357,9.6837975250601,15545.5542735613,0.0,1.0
2012-04-19,38.42,38.722,38.2815,38.53,7000,9.63863992002096,9.71440434625329,9.60389365169918,9.66623623421154,27902.2769012638,0.0,1.0
2012-04-20,38.5405,38.7,38.52,38.52,5000,9.66887042783883,9.70888508341518,9.66372747837604,9.66372747837604,19930.197786617,0.0,1.0
2012-04-23,38.18,38.19,37.9701,38.04,22900,9.57842977996877,9.58093853580428,9.52577099498146,9.54330719827166,91280.3058627059,0.0,1.0
2012-04-24,38.344,38.373,38.26,38.27,2600,9.6195733756711,9.62684876759407,9.59849982665283,9.60100858248834,10363.7028490408,0.0,1.0
2012-04-25,38.76,38.7685,38.58,38.58,5500,9.72393761842822,9.72607006088841,9.67878001338908,9.67878001338908,21923.2175652787,0.0,1.0
2012-04-26,39.0,39.04,38.67,38.67,9900,9.78414775848041,9.79418278182244,9.70135881590865,9.70135881590865,39461.7916175017,0.0,1.0
2012-04-27,39.125,39.28,39.0299,39.25,4100,9.81550720642426,9.85439292187463,9.79164893842858,9.8468666543681,16342.7621850259,0.0,1.0
2012-04-30,39.05,39.07,38.9525,39.06,23000,9.79669153765795,9.80170904932896,9.77223116826175,9.79920029349346,91678.9098184382,0.0,1.0
2012-05-01,39.3299,39.44,38.994,39.03,12400,9.86691161349381,9.89453301524275,9.7826425049791,9.79167402598693,49426.8905108102,0.0,1.0
2012-05-02,39.1,39.15,39.0001,39.04,11000,9.80923531683549,9.82177909601303,9.78417284603877,9.79418278182244,43846.4351305574,0.0,1.0
2012-05-03,38.8,39.13,38.8,39.067,6400,9.73397264177025,9.81676158434201,9.73397264177025,9.80095642257831,25510.6531668698,0.0,1.0
2012-05-04,38.29,38.51,38.25,38.51,47300,9.60602609415936,9.66121872254053,9.59599107081733,9.66121872254053,188539.671061397,0.0,1.0
2012-05-07,38.3278,38.4099,38.194,38.23,2500,9.61550919121758,9.6361060766271,9.58194203813848,9.59097355914631,9965.0988933085,0.0,1.0
2012-05-08,38.1475,38.15,37.744,37.9975,8200,9.57027632350337,9.57090351246225,9.46904802554063,9.53264498597075,32685.5243700519,0.0,1.0
2012-05-09,38.0352,38.072,37.65,37.79,9100,9.54210299547062,9.55133521694529,9.44546572068686,9.48058830238397,36272.9599716429,0.0,1.0
2012-05-10,38.122,38.21,38.0632,38.15,7900,9.56387899612283,9.58595604747529,9.54912751181004,9.57090351246225,31489.7125028549,0.0,1.0
2012-05-11,38.11,38.25,37.85,37.85,3800,9.56086848912022,9.59599107081733,9.49564083739701,9.49564083739701,15146.9503178289,0.0,1.0
2012-05-14,37.5994,37.77,37.512,37.66,5100,9.43277141615919,9.47557079071295,9.41084489015685,9.44797447652236,20328.8017423493,0.0,1.0
2012-05-15,37.3052,37.667,37.3052,37.57,3200,9.35896381947855,9.44973060560722,9.35896381947855,9.42539567400279,12755.3265834349,0.0,1.0
2012-05-16,37.15,37.59,37.15,37.57,8600,9.32002792891147,9.43041318567381,9.32002792891147,9.42539567400279,34279.9401929812,0.0,1.0
2012-05-17,36.59,37.2,36.59,37.2,49000,9.17953760212303,9.33257170808901,9.17953760212303,9.33257170808901,195315.938308847,0.0,1.0
2012-05-18,36.2764,36.78,36.2764,36.7,8400,9.10086301912151,9.22720396299768,9.10086301912151,9.20713391631362,33482.7322815166,0.0,1.0
2012-05-21,36.94,36.94,36.59,36.59,6800,9.2673440563658,9.2673440563658,9.17953760212303,9.17953760212303,27105.0689897991,0.0,1.0
2012-05-22,36.96,37.26,36.84,37.02,15500,9.27236156803682,9.34762424310205,9.24225649801073,9.28741410304987,61783.6131385127,0.0,1.0
2012-05-23,37.01,37.01,36.464,36.73,3500,9.28490534721436,9.28490534721436,9.14792727859563,9.21466018382014,13951.1384506319,0.0,1.0
2012-05-24,36.95,37.17,36.88,37.05,4200,9.26985281220131,9.32504544058248,9.25229152135276,9.29494037055639,16741.3661407583,0.0,1.0
2012-05-25,37.08,37.17,37.0299,37.16,13800,9.30246663806291,9.32504544058248,9.28989777132702,9.32253668474698,55007.3458910629,0.0,1.0
2012-05-29,37.418,37.4699,37.2,37.37,4700,9.38726258530308,9.40028302808936,9.33257170808901,9.37522055729264,18734.38591942,0.0,1.0
2012-05-30,36.898,37.0899,36.898,37.0,2600,9.25680728185667,9.30495030634007,9.25680728185667,9.28239659137885,10363.7028490408,0.0,1.0
2012-05-31,36.78,37.1,36.5964,36.9,249300,9.22720396299768,9.30748414973393,9.18114320585776,9.25730903302377,993719.661640724,0.0,1.0
2012-06-01,36.02,36.38,36.02,36.19,8900,9.03653851949909,9.12685372957737,9.03653851949909,9.07918736870272,35475.7520601783,0.0,1.0
2012-06-04,35.9,36.12,35.7654,36.11,7600,9.00643344947299,9.06162607785416,8.97266559592706,9.05911732201866,30293.9006356579,0.0,1.0
2012-06-05,36.22,36.22,36.09,36.16,2700,9.08671363620924,9.08671363620924,9.05409981034764,9.0716611011962,10762.3068047732,0.0,1.0
2012-06-06,36.88,36.88,36.65,36.65,3600,9.25229152135276,9.25229152135276,9.19459013713608,9.19459013713608,14349.7424063642,0.0,1.0
2012-06-07,37.27,37.48,37.169,37.46,4900,9.35013299893756,9.40281687148322,9.32479456499893,9.39779935981221,19531.5938308847,0.0,1.0
2012-06-08,37.3322,37.3322,36.9599,37.04,7300,9.36573746023442,9.36573746023442,9.27233648047846,9.29243161472088,29098.0887684608,0.0,1.0
2012-06-11,37.16,37.76,37.16,37.76,1700,9.32253668474698,9.47306203487744,9.32253668474698,9.47306203487744,6776.26724744978,0.0,1.0
2012-06-12,37.291,37.3073,36.9322,37.01,11300,9.35540138619213,9.359490658204,9.26538722681411,9.28490534721436,45042.2469977544,0.0,1.0
2012-06-13,37.08,37.17,37.0019,37.17,500,9.30246663806291,9.32504544058248,9.2828732549876,9.32504544058248,1993.0197786617,0.0,1.0
2012-06-14,37.3096,37.49,37.1599,37.1599,7300,9.36006767204617,9.40532562731873,9.32251159718862,9.32251159718862,29098.0887684608,0.0,1.0
2012-06-15,37.72,37.75,37.54,37.54,2100,9.46302701153541,9.47055327904194,9.41786940649627,9.41786940649627,8370.68307037914,0.0,1.0
2012-06-18,37.9235,37.974,37.7399,37.7399,5700,9.514080192788,9.52674940975731,9.46801943564807,9.46801943564807,22720.4254767434,0.0,1.0
2012-06-19,38.3138,38.35,38.07,38.07,7600,9.61199693304786,9.6210786291724,9.55083346577818,9.55083346577818,30293.9006356579,0.0,1.0
2012-06-20,38.06,38.06,37.9678,38.0228,7600,9.59069533812415,9.59069533812415,9.56746196686364,9.58132135319041,30160.0655429198,0.168891,1.0
2012-06-21,37.25,37.8795,37.22,37.8099,6300,9.38658437585719,9.54521135208812,9.37902471058804,9.5276729286637,25001.1069632099,0.0,1.0
2012-06-22,37.33,37.33,37.181,37.27,5200,9.40674348324158,9.40674348324158,9.36919714573815,9.39162415270329,20635.8343188399,0.0,1.0
2012-06-25,36.8199,36.8327,36.6951,36.8327,64500,9.27820397478186,9.28142943196336,9.24675576726221,9.28142943196336,255963.714147148,0.0,1.0
2012-06-26,37.0,37.86,36.81,36.94,25200,9.32358716528097,9.54029756966317,9.27570928524304,9.30846783474268,100004.427852839,0.0,1.0
2012-06-27,37.2987,37.3734,37.2718,37.3399,3600,9.39885623247744,9.41767979899761,9.39207773261944,9.4092381727804,14286.3468361199,0.0,1.0
2012-06-28,37.3,37.71,36.99,37.71,7000,9.39918381797244,9.50249924331744,9.32106727685792,9.50249924331744,27779.0077368998,0.0,1.0
2012-06-29,38.131,38.131,37.99,37.99,9200,9.6085865459278,9.6085865459278,9.57305611916281,9.57305611916281,36509.5530256398,0.0,1.0
2012-07-02,38.24,38.24,37.78,37.78,11700,9.63605332973903,9.63605332973903,9.52013846227878,9.52013846227878,46430.6272173897,0.0,1.0
2012-07-03,38.47,38.49,38.25,38.27,2600,9.69401076346916,9.69905054031526,9.63857321816208,9.64361299500818,10317.9171594199,0.0,1.0
2012-07-05,38.36,38.4175,38.26,38.26,1600,9.66629199081562,9.68078134924815,9.64109310658513,9.64109310658513,6349.48748271996,0.0,1.0
2012-07-06,38.03,38.03,37.877,37.95,4400,9.58313567285501,9.58313567285501,9.54458137998236,9.56297656547062,17461.0905774799,0.0,1.0
2012-07-09,37.95,37.95,37.8588,37.89,2700,9.56297656547062,9.56297656547062,9.53999518305241,9.54785723493232,10714.7601270899,0.0,1.0
2012-07-10,37.7,38.09,37.7,38.09,4700,9.49997935489439,9.5982550033933,9.49997935489439,9.5982550033933,18651.6194804899,0.0,1.0
2012-07-11,37.7499,37.75,37.49,37.6,3500,9.51255359812541,9.51257879700964,9.44706169801037,9.4747804706639,13889.5038684499,0.0,1.0
2012-07-12,37.5508,37.6065,37.2,37.44,5700,9.4623826196225,9.47641839813888,9.37398493374195,9.43446225589512,22620.0491571899,0.0,1.0
2012-07-13,38.1234,38.13,37.9201,37.9201,9100,9.60667143072628,9.6083345570855,9.5554420990857,9.5554420990857,36112.7100579698,0.0,1.0
2012-07-16,38.011,38.114,38.0061,38.01,1800,9.57834788485121,9.60430273560862,9.57711313952392,9.57809589600891,7143.17341805996,0.0,1.0
2012-07-17,38.26,38.35,37.91,38.08,7800,9.64109310658513,9.66377210239257,9.55289701177842,9.59573511497025,30953.7514782598,0.0,1.0
2012-07-18,38.4681,38.57,38.46,38.46,3100,9.69353198466878,9.71920964769965,9.69149087504611,9.69149087504611,12302.1319977699,0.0,1.0
2012-07-19,38.604,38.76,38.4401,38.6599,9200,9.72777726833801,9.76708752773758,9.68647629708424,9.74186344462286,36509.5530256398,0.0,1.0
2012-07-20,38.3486,38.46,38.3486,38.46,1600,9.66341931801334,9.69149087504611,9.66341931801334,9.69149087504611,6349.48748271996,0.0,1.0
2012-07-23,38.02,38.02,37.666,37.74,5900,9.58061578443196,9.58061578443196,9.49141173425603,9.51005890858659,23413.7350925299,0.0,1.0
2012-07-24,37.5572,38.13,37.46,38.13,6000,9.46399534821325,9.6083345570855,9.43950203274122,9.6083345570855,23810.5780601999,0.0,1.0
2012-07-25,37.571,37.706,37.52,37.65,4600,9.46747279423706,9.50149128794822,9.45462136327951,9.48737991277915,18254.7765128199,0.0,1.0
2012-07-26,38.26,38.26,37.981,38.1701,6200,9.64109310658513,9.64109310658513,9.57078821958207,9.61843930966192,24604.2639955399,0.0,1.0
2012-07-27,38.9482,38.9524,38.57,38.57,2500,9.81451182785936,9.81557018099704,9.71920964769965,9.71920964769965,9921.07419174994,0.0,1.0
2012-07-30,38.9,38.942,38.8005,38.87,1600,9.80236596566026,9.81294949703707,9.77729307585092,9.79480630039111,6349.48748271996,0.0,1.0
2012-07-31,38.66,38.9,38.66,38.88,5800,9.74188864350709,9.80236596566026,9.74188864350709,9.79732618881416,23016.8921248599,0.0,1.0
2012-08-01,38.74,38.84,38.59,38.79,5700,9.76204775089148,9.78724663512197,9.72424942454575,9.77464719300672,22620.0491571899,0.0,1.0
2012-08-02,38.3199,38.5802,38.3199,38.5802,800,9.65618723823919,9.72177993389116,9.65618723823919,9.72177993389116,3174.74374135998,0.0,1.0
2012-08-03,39.02,39.09,38.41,38.41,1700,9.83260462673685,9.85024384569819,9.67889143293086,9.67889143293086,6746.33045038996,0.0,1.0
2012-08-06,39.14,39.14,39.03,39.03,2500,9.86284328781344,9.86284328781344,9.8351245151599,9.8351245151599,9921.07419174994,0.0,1.0
2012-08-07,39.2183,39.4,39.13,39.14,5100,9.88257401416591,9.92836038681271,9.86032339939039,9.86284328781344,20238.9913511699,0.0,1.0
2012-08-08,39.31,39.31,39.04,39.05,8800,9.90568139100527,9.90568139100527,9.83764440358295,9.84016429200599,34922.1811549598,0.0,1.0
2012-08-09,39.3475,39.3475,39.22,39.22,1600,9.9151309725917,9.9151309725917,9.88300239519783,9.88300239519783,6349.48748271996,0.0,1.0
2012-08-10,39.23,39.27,39.14,39.27,10800,9.88552228362087,9.89560183731307,9.86284328781344,9.89560183731307,42859.0405083598,0.0,1.0
2012-08-13,39.2,39.2199,39.07,39.07,1900,9.87796261835173,9.8829771963136,9.84520406885209,9.84520406885209,7540.01638572995,0.0,1.0
2012-08-14,39.18,39.3575,39.18,39.3101,3000,9.87292284150563,9.91765086101475,9.87292284150563,9.9057065898895,11905.2890300999,0.0,1.0
2012-08-15,39.46,39.46,39.31,39.31,10800,9.943479717351,9.943479717351,9.90568139100527,9.90568139100527,42859.0405083597,0.0,1.0
2012-08-16,39.6556,39.6956,39.287,39.31,8600,9.99276873490584,10.002848288598,9.89988564763225,9.90568139100527,34128.4952196198,0.0,1.0
2012-08-17,39.58,39.68,39.58,39.68,3400,9.97371837842759,9.99891726265808,9.97371837842759,9.99891726265808,13492.6609007799,0.0,1.0
2012-08-20,39.67,39.6868,39.4439,39.4439,2600,9.99639737423503,10.0006307867857,9.93942269698989,9.93942269698989,10317.9171594199,0.0,1.0
2012-08-21,39.5215,39.926,39.47,39.7201,3900,9.95897703115275,10.0609065178651,9.94599960577405,10.0090220152345,15476.8757391299,0.0,1.0
2012-08-22,39.55,39.557,39.38,39.48,2000,9.96615871315844,9.96792263505458,9.92332060996661,9.9485194941971,7936.85935339995,0.0,1.0
2012-08-23,39.2374,39.3519,39.14,39.3519,1200,9.88738700105393,9.91623972349784,9.86284328781344,9.91623972349784,4762.11561203997,0.0,1.0
2012-08-24,39.3,39.3,39.03,39.03,600,9.90316150258222,9.90316150258222,9.8351245151599,9.8351245151599,2381.05780601999,0.0,1.0
2012-08-27,39.3708,39.57,39.3708,39.56,3100,9.92100231261741,9.97119849000454,9.92100231261741,9.96867860158149,12302.1319977699,0.0,1.0
2012-08-28,39.365,39.4651,39.3401,39.42,1800,9.91954077733204,9.94476486044675,9.91326625515864,9.9334001636588,7143.17341805995,0.0,1.0
2012-08-29,39.45,39.5,39.3113,39.48,2700,9.94095982892795,9.9535592710432,9.90600897650026,9.9485194941971,10714.7601270899,0.0,1.0
2012-08-30,39.05,39.18,39.05,39.149,2000,9.84016429200599,9.87292284150563,9.84016429200599,9.86511118739418,7936.85935339995,0.0,1.0
2012-08-31,39.22,39.3965,39.0,39.36,12200,9.88300239519783,9.92747842586464,9.82756484989075,9.91828083312051,48414.8420557397,0.0,1.0
2012-09-04,39.0077,39.1871,39.0077,39.1871,800,9.8295051639765,9.874711962286,9.8295051639765,9.874711962286,3174.74374135998,0.0,1.0
2012-09-05,39.12,39.2665,39.12,39.2,5800,9.85780351096734,9.894719876365,9.85780351096734,9.87796261835173,23016.8921248599,0.0,1.0
2012-09-06,39.91,39.91,39.6,39.65,19500,10.0568746963882,10.0568746963882,9.97875815527369,9.99135759738893,77384.3786956495,0.0,1.0
2012-09-07,40.1112,40.1799,39.97,39.97,3000,10.1075748514599,10.1248864849263,10.0719940269265,10.0719940269265,11905.2890301,0.0,1.0
2012-09-10,40.1,40.1887,40.1,40.1126,1300,10.1047525764261,10.1271039867386,10.1047525764261,10.1079276358392,5158.95857970999,0.0,1.0
2012-09-11,40.15,40.2,40.04,40.06,4200,10.1173520185414,10.1299514606566,10.0896332458878,10.0946730227339,16667.4046421399,0.0,1.0
2012-09-12,40.15,40.1807,40.03,40.14,2600,10.1173520185414,10.1250880760001,10.0871133574648,10.1148321301183,10317.9171594199,0.0,1.0
2012-09-13,40.82,40.82,40.08,40.1,4400,10.2861845428857,10.2861845428857,10.09971279958,10.1047525764261,17461.0905774798,0.0,1.0
2012-09-14,40.9422,41.17,40.9219,41.13,5900,10.3169775794153,10.3743806376924,10.3118622059165,10.3643010840002,23413.7350925299,0.0,1.0
2012-09-17,40.78,40.94,40.71,40.79,3300,10.2761049891935,10.3164232039622,10.2584657702321,10.2786248776165,13095.8179331099,0.0,1.0
2012-09-18,40.6628,40.67,40.6001,40.66,7000,10.2465718968753,10.2483862165399,10.2307721964628,10.2458663281169,27779.0077368999,0.0,1.0
2012-09-19,40.8525,40.86,40.66,40.66,26900,10.2943741802606,10.2962640965778,10.2458663281169,10.2458663281169,106750.758303229,0.0,1.0
2012-09-20,40.68,40.77,40.67,40.77,500,10.250906104963,10.2735851007704,10.2483862165399,10.2735851007704,1984.21483834998,0.0,1.0
2012-09-21,40.774,40.97,40.741,40.82,7000,10.2745930561396,10.3239828692314,10.2662774243436,10.2861845428857,27779.0077368999,0.0,1.0
2012-09-24,40.76,40.8,40.76,40.8,2000,10.2710652123474,10.2811447660396,10.2710652123474,10.2811447660396,7936.85935339992,0.0,1.0
2012-09-25,40.41,40.91,40.41,40.86,58500,10.1828691175406,10.3088635386931,10.1828691175406,10.2962640965778,232153.13608695,0.0,1.0
2012-09-26,39.97,39.9909,39.88,39.96,2400,10.1208022497702,10.1260943380119,10.0980133530357,10.118270150133,9478.30000355734,0.193692,1.0
2012-09-27,40.23,40.37,40.0201,40.14,1900,10.1866368403366,10.222086235257,10.1334880689524,10.1638479436021,7503.65416948291,0.0,1.0
2012-09-28,40.14,40.14,39.99,39.99,2800,10.1638479436021,10.1638479436021,10.1258664490446,10.1258664490446,11058.0166708169,0.0,1.0
2012-10-01,40.24,40.48,40.142,40.48,6000,10.1891689399738,10.2499393312659,10.1643543635295,10.2499393312659,23695.7500088933,0.0,1.0
2012-10-02,40.28,40.329,40.0873,40.329,24600,10.1992973385225,10.2117046267446,10.1505037785142,10.2117046267446,97152.5750364626,0.0,1.0
2012-10-03,40.37,40.46,40.24,40.42,2500,10.222086235257,10.2448751319916,10.1891689399738,10.2347467334429,9873.22917037224,0.0,1.0
2012-10-04,40.7065,40.7065,40.63,40.63,3900,10.3072913880478,10.3072913880478,10.2879208258235,10.2879208258235,15402.2375057807,0.0,1.0
2012-10-05,40.69,41.019,40.69,41.0,6100,10.3031134236465,10.3864195017094,10.3031134236465,10.3816085123988,24090.6791757082,0.0,1.0
2012-10-08,40.65,40.71,40.64,40.64,1900,10.2929850250978,10.3081776229208,10.2904529254606,10.2904529254606,7503.65416948288,0.0,1.0
2012-10-09,40.36,40.6,40.31,40.6,4600,10.2195541356199,10.280324526912,10.206893637434,10.280324526912,18166.7416734848,0.0,1.0
2012-10-10,39.99,40.36,39.96,40.36,2700,10.1258664490446,10.2195541356199,10.118270150133,10.2195541356199,10663.0875040019,0.0,1.0
2012-10-11,40.1399,40.2961,40.03,40.2961,4100,10.1638226226057,10.2033740189383,10.1359948475932,10.2033740189383,16192.0958394105,0.0,1.0
2012-10-12,40.14,40.14,40.14,40.14,0,10.1638479436021,10.1638479436021,10.1638479436021,10.1638479436021,0,0.0,1.0
2012-10-15,40.2,40.2,39.8535,39.94,3000,10.1790405414251,10.1790405414251,10.0913032889972,10.1132059508587,11847.8750044467,0.0,1.0
2012-10-16,40.6224,40.63,40.3,40.3,2900,10.2859964300992,10.2879208258235,10.2043615377968,10.2043615377968,11452.9458376318,0.0,1.0
2012-10-17,40.85,40.9299,40.77,40.87,3100,10.3436270178412,10.3638584939422,10.3233702207438,10.3486912171156,12242.8041712616,0.0,1.0
2012-10-18,40.86,40.894,40.82,40.82,1900,10.3461591174784,10.3547682562448,10.3360307189297,10.3360307189297,7503.65416948287,0.0,1.0
2012-10-19,40.2247,40.71,40.157,40.71,1600,10.1852948275289,10.3081776229208,10.1681525129853,10.3081776229208,6318.86666903825,0.0,1.0
2012-10-22,40.0465,40.2,39.89,40.2,4900,10.1401728119946,10.1790405414251,10.1005454526729,10.1790405414251,19351.5291739295,0.0,1.0
2012-10-23,39.5721,39.78,39.46,39.75,12800,10.0200500052072,10.072692356664,9.99166516827452,10.0650960577525,50550.9333523058,0.0,1.0
2012-10-24,39.4629,39.82,39.4629,39.82,3900,9.9923994771693,10.0828207552127,9.9923994771693,10.0828207552127,15402.2375057807,0.0,1.0
2012-10-25,39.5599,39.619,39.4,39.56,6500,10.0169608436499,10.0319255525055,9.9764725704515,10.0169861646462,25670.3958429676,0.0,1.0
2012-10-26,39.55,39.7488,39.43,39.441,4000,10.0144540650091,10.064792205796,9.98406886936301,9.9868541789639,15797.1666725955,0.0,1.0
2012-10-31,39.84,39.84,39.68,39.68,900,10.087884954487,10.087884954487,10.0473713602923,10.0473713602923,3554.362501334,0.0,1.0
2012-11-01,40.05,40.06,39.77,39.77,1800,10.1410590468676,10.1435911465047,10.0701602570268,10.0701602570268,7108.72500266798,0.0,1.0
2012-11-02,39.73,40.12,39.69,40.12,38800,10.0600318584781,10.1587837443278,10.0499034599294,10.1587837443278,153232.516724177,0.0,1.0
2012-11-05,39.72,39.73,39.5016,39.64,7100,10.057499758841,10.0600318584781,10.0021987027652,10.0372429617436,28039.970843857,0.0,1.0
2012-11-06,40.05,40.11,39.85,39.86,1900,10.1410590468676,10.1562516446906,10.0904170541242,10.0929491537613,7503.65416948286,0.0,1.0
2012-11-07,39.28,39.56,39.0,39.54,9900,9.94608737480545,10.0169861646462,9.87518858496468,10.0119219653719,39097.987514674,0.0,1.0
2012-11-08,38.69,39.29,38.69,39.18,9700,9.7966934962124,9.94861947444262,9.7966934962124,9.92076637843375,38308.1291810442,0.0,1.0
2012-11-09,38.7599,39.054,38.5833,38.7,19600,9.81439287267622,9.8888619230054,9.76967599308379,9.79922559584957,77406.1166957182,0.0,1.0
2012-11-12,38.686,38.8,38.6799,38.6799,33200,9.79568065635753,9.82454659222127,9.79413607557886,9.79413607557886,131116.483382543,0.0,1.0
2012-11-13,38.628,38.932,38.38,38.38,45100,9.78099447846194,9.85797030743192,9.71819840746011,9.71819840746011,178113.054233515,0.0,1.0
2012-11-14,38.002,38.74,37.96,38.74,14000,9.62248504117507,9.80935399439825,9.61185022269896,9.80935399439825,55290.0833540844,0.0,1.0
2012-11-15,38.0299,38.16,37.8528,38.09,5100,9.62954959916278,9.66249221544236,9.58470611458849,9.64476751798217,20141.3875075593,0.0,1.0
2012-11-16,38.17,38.2392,37.766,38.09,44200,9.66502431507954,9.68254644456875,9.56272748973785,9.64476751798217,174558.691732181,0.0,1.0
2012-11-19,38.8463,38.8463,38.7201,38.78,2500,9.83627021354137,9.83627021354137,9.80431511612028,9.81948239294693,9873.22917037221,0.0,1.0
2012-11-20,38.9507,39.018,38.84,38.84,5000,9.86270533375343,9.87974636431159,9.83467499076995,9.83467499076995,19746.4583407444,0.0,1.0
2012-11-21,39.0299,39.0527,38.962,39.01,3000,9.88275956287982,9.88853275005257,9.86556660634344,9.87772068460185,11847.8750044467,0.0,1.0
2012-11-23,39.324,39.3768,39.324,39.37,1300,9.957228613209,9.97059809929326,9.957228613209,9.96887627153999,5134.07916859355,0.0,1.0
2012-11-26,39.44,39.44,39.27,39.36,12500,9.98660096900018,9.98660096900018,9.94355527516828,9.96634417190282,49366.1458518611,0.0,1.0
2012-11-27,39.2932,39.5,39.2932,39.46,3600,9.94942974632652,10.0017935668232,9.94942974632652,9.99166516827452,14217.450005336,0.0,1.0
2012-11-28,39.45,39.45,39.15,39.15,5200,9.98913306863735,9.98913306863735,9.91317007952224,9.91317007952224,20536.3166743742,0.0,1.0
2012-11-29,39.7,39.7732,39.6,39.68,4600,10.0524355595666,10.0709705289107,10.0271145631949,10.0473713602923,18166.7416734849,0.0,1.0
2012-11-30,39.77,39.78,39.6763,39.75,6500,10.0701602570268,10.072692356664,10.0464344834265,10.0650960577525,25670.3958429678,0.0,1.0
2012-12-03,39.6499,39.97,39.62,39.94,8100,10.0397497403844,10.1208022497702,10.0321787624692,10.1132059508587,31989.2625120059,0.0,1.0
2012-12-04,39.5263,39.66,39.39,39.66,3400,10.008452988869,10.0423071610179,9.97394047081433,10.0423071610179,13427.5916717062,0.0,1.0
2012-12-05,39.6963,39.72,39.35,39.57,8100,10.0514986827009,10.057499758841,9.96381207226565,10.0195182642834,31989.2625120058,0.0,1.0
2012-12-06,39.77,39.77,39.5,39.5,6000,10.0701602570268,10.0701602570268,10.0017935668232,10.0017935668232,23695.7500088933,0.0,1.0
2012-12-07,39.8001,39.85,39.7134,39.8499,7100,10.0777818769347,10.0904170541242,10.0558285730804,10.0903917331278,28039.970843857,0.0,1.0
2012-12-10,39.92,39.98,39.81,39.92,7800,10.1081417515844,10.1233343494074,10.0802886555755,10.1081417515844,30804.4750115612,0.0,1.0
2012-12-11,40.0799,40.27,40.07,40.15,40700,10.1486300247827,10.1967652388853,10.1461232461419,10.1663800432393,160736.17089366,0.0,1.0
2012-12-12,40.15,40.3737,40.14,40.22,7500,10.1663800432393,10.2230231121228,10.1638479436021,10.1841047406995,29619.6875111166,0.0,1.0
2012-12-13,39.9494,40.22,39.82,40.16,36900,10.1155861245176,10.1841047406995,10.0828207552127,10.1689121428765,145728.862554694,0.0,1.0
2012-12-14,39.9099,39.93,39.74,39.74,12900,10.1055843309508,10.1106738512215,10.0625639581153,10.0625639581153,50945.8625191207,0.0,1.0
2012-12-17,40.2,40.21,40.06,40.11,9500,10.1790405414251,10.1815726410623,10.1435911465047,10.1562516446906,37518.2708474145,0.0,1.0
2012-12-18,40.68,40.6946,40.3,40.3,29400,10.3005813240093,10.3042781894796,10.2043615377968,10.2043615377968,116109.175043577,0.0,1.0
2012-12-19,40.4808,40.7,40.4472,40.67,15700,10.2501418992369,10.3056455232837,10.241634044456,10.2980492243721,62003.8791899374,0.0,1.0
2012-12-20,40.59,40.606,40.34,40.58,8600,10.2777924272748,10.2818437866943,10.2144899363455,10.2752603276376,33963.9083460804,0.0,1.0
2012-12-21,40.35,40.5,39.92,39.92,4500,10.2170220359827,10.2550035305402,10.1081417515844,10.1081417515844,17771.81250667,0.0,1.0
2012-12-24,40.1537,40.2,40.136,40.2,900,10.167316920105,10.1790405414251,10.1628351037472,10.1790405414251,3554.36250133401,0.0,1.0
2012-12-26,39.7195,39.92,39.68,39.9,10400,10.1370963109354,10.1882673430567,10.1270152347818,10.1831630007005,40749.6177731277,0.31485,1.0
2012-12-27,39.81,39.81,39.181,39.56,44300,10.1601934600974,10.1601934600974,9.99966189299362,10.0963891806444,173577.698783611,0.0,1.0
2012-12-28,39.37,39.54,39.368,39.4292,5700,10.0478979282601,10.0912848382881,10.0473874940245,10.0630067816346,22333.9251256565,0.0,1.0
2012-12-31,39.892,39.892,39.2901,39.38,4300,10.181121263758,10.181121263758,10.0275060805469,10.0504500994382,16848.399656197,0.0,1.0
2013-01-02,40.7501,40.83,40.5014,40.8,17500,10.4001230725525,10.4205149202657,10.3366505753526,10.4128584067313,68569.0683682436,0.0,1.0
2013-01-03,40.7699,40.92,40.7,40.75,16100,10.4051763714852,10.4434844608688,10.3873366949501,10.4000975508407,63083.542898784,0.0,1.0
2013-01-04,41.12,41.12,40.81,40.93,8100,10.4945278844312,10.4945278844312,10.4154105779094,10.4460366320469,31737.6830733012,0.0,1.0
2013-01-07,40.922,41.03,40.7404,41.03,15100,10.4439948951044,10.4715583438281,10.3976474665097,10.4715583438281,59165.3104205987,0.0,1.0
2013-01-08,40.75,40.88,40.65,40.88,13000,10.4000975508407,10.4332757761563,10.3745758390595,10.4332757761563,50937.0222164096,0.0,1.0
2013-01-09,40.89,40.99,40.84,40.84,9700,10.4358279473344,10.4613496591156,10.4230670914438,10.4230670914438,38006.8550383979,0.0,1.0
2013-01-10,41.15,41.169,40.931,41.06,42000,10.5021843979655,10.507033523204,10.4462918491647,10.4792148573624,164565.764083785,0.0,1.0
2013-01-11,41.18,41.18,41.0425,41.16,19400,10.5098409114999,10.5098409114999,10.4747485578007,10.5047365691437,76013.7100767957,0.0,1.0
2013-01-14,41.1775,41.1946,41.125,41.13,5300,10.5092028687054,10.5135670814199,10.4958039700202,10.4970800556093,20766.6321343823,0.0,1.0
2013-01-15,41.2201,41.2201,41.0,41.01,5500,10.5200751179242,10.5200751179242,10.4639018302937,10.4664540014718,21550.2786300193,0.0,1.0
2013-01-16,41.2099,41.2299,41.12,41.16,3200,10.5174719033225,10.5225762456787,10.4945278844312,10.5047365691437,12538.3439301931,0.0,1.0
2013-01-17,41.47,41.574,41.28,41.28,14700,10.5838538756654,10.6103964559178,10.5353626232811,10.5353626232811,57598.0174293246,0.0,1.0
2013-01-18,41.57,41.5702,41.33,41.43,28000,10.6093755874466,10.6094266308702,10.5481234791717,10.5736451909529,109710.50938919,0.0,1.0
2013-01-22,41.8,41.81,41.54,41.61,16200,10.6680755245434,10.6706276957215,10.6017190739122,10.6195842721591,63475.3661466024,0.0,1.0
2013-01-23,41.8332,41.8852,41.69,41.8,26100,10.6765487328547,10.6898200229809,10.640001641584,10.6680755245434,102265.867680638,0.0,1.0
2013-01-24,41.9499,42.12,41.88,41.88,17000,10.7063325705034,10.7497450022432,10.6884928939683,10.6884928939683,66609.9521291508,0.0,1.0
2013-01-25,42.14,42.19,42.02,42.05,7600,10.7548493445995,10.7676102004901,10.724223290462,10.7318798039964,29778.5668342085,0.0,1.0
2013-01-28,42.104,42.1486,42.0244,42.07,4700,10.7456615283582,10.7570442118126,10.7253462457804,10.7369841463526,18415.6926474712,0.0,1.0
2013-01-29,42.3402,42.3402,42.11,42.1108,7300,10.8059438115854,10.8059438115854,10.7471928310651,10.7473970047593,28603.0970907531,0.0,1.0
2013-01-30,42.1644,42.3692,42.1644,42.35,2300,10.7610766422741,10.813345108002,10.7610766422741,10.80844493934,9011.93469982628,0.0,1.0
2013-01-31,42.1168,42.189,42.0397,42.1,4100,10.7489283074662,10.7673549833722,10.7292510676829,10.744640659887,16064.75316056,0.0,1.0
2013-02-01,42.42,42.4525,42.32,42.32,3400,10.8263101375868,10.8346046939157,10.8007884258056,10.8007884258056,13321.9904258302,0.0,1.0
2013-02-04,42.0901,42.16,42.0403,42.16,4200,10.7421140104206,10.7599536869557,10.7294041979536,10.7599536869557,16456.5764083785,0.0,1.0
2013-02-05,42.379,42.4999,42.22,42.22,10900,10.8158462357565,10.8467019853,10.7752667140244,10.7752667140244,42708.7340122204,0.0,1.0
2013-02-06,42.41,42.434,42.14,42.14,21700,10.8237579664087,10.8298831772362,10.7548493445995,10.7548493445995,85025.6447766221,0.0,1.0
2013-02-07,42.327,42.45,42.1116,42.45,4400,10.8025749456303,10.8339666511212,10.7476011784536,10.8339666511212,17240.2229040155,0.0,1.0
2013-02-08,42.5299,42.5652,42.52,42.5499,13200,10.8543584988344,10.8633676630931,10.851831849368,10.8594628411906,51720.6687120465,0.0,1.0
2013-02-11,42.5201,42.5313,42.502,42.526,600,10.8518573710798,10.8547158027993,10.8472379412474,10.8533631520749,2350.93948691121,0.0,1.0
2013-02-12,42.6576,42.7155,42.57,42.57,7000,10.886949724779,10.9017267959003,10.8645927052586,10.8645927052586,27427.6273472974,0.0,1.0
2013-02-13,42.71,42.81,42.5945,42.78,7500,10.9003231017523,10.9258448135335,10.870845524645,10.9181882999992,29386.7435863902,0.0,1.0
2013-02-14,42.75,42.7699,42.59,42.59,21500,10.9105317864648,10.9156106071093,10.8696970476149,10.8696970476149,84241.998280985,0.0,1.0
2013-02-15,42.636,42.78,42.55,42.65,18100,10.8814370350342,10.9181882999992,10.8594883629024,10.8850100746836,70920.007855155,0.0,1.0
2013-02-19,42.9228,42.9499,42.71,42.71,9600,10.9546333044227,10.9615496883154,10.9003231017523,10.9003231017523,37615.0317905794,0.0,1.0
2013-02-20,42.4801,42.88,42.48,42.88,8200,10.8416486863673,10.9437100117804,10.8416231646555,10.9437100117804,32129.50632112,0.0,1.0
2013-02-21,42.1371,42.34,42.0132,42.34,7900,10.7541092149578,10.8058927681619,10.7224878140609,10.8058927681619,30954.0365776643,0.0,1.0
2013-02-22,42.5295,42.5295,42.3101,42.3783,5000,10.8542564119872,10.8542564119872,10.7982617763393,10.8156675837741,19591.1623909268,0.0,1.0
2013-02-25,41.77,42.6084,41.77,42.5599,10700,10.660419011009,10.8743930425826,10.660419011009,10.8620150123687,41925.0875165832,0.0,1.0
2013-02-26,42.0734,42.09,41.74,41.96,62900,10.7378518845532,10.7420884887089,10.6527624974746,10.7089102633933,246456.822877858,0.0,1.0
2013-02-27,42.64,42.66,41.99,41.99,8600,10.8824579035055,10.8875622458617,10.7165667769276,10.7165667769276,33696.7993123939,0.0,1.0
2013-02-28,42.7499,42.856,42.609,42.67,11200,10.910506264753,10.9375848009529,10.8745461728533,10.8901144170398,43884.203755676,0.0,1.0
2013-03-01,42.67,42.6999,42.2401,42.2401,4000,10.8901144170398,10.8977454088624,10.7803965780924,10.7803965780924,15672.9299127415,0.0,1.0
2013-03-04,42.85,42.86,42.54,42.66,10200,10.936053498246,10.9386056694241,10.8569361917243,10.8875622458617,39965.9712774906,0.0,1.0
2013-03-05,43.28,43.36,43.2,43.244,4400,11.0457968589052,11.0662142283301,11.0253794894802,11.0366090426639,17240.2229040155,0.0,1.0
2013-03-06,43.33,43.398,43.28,43.3649,7300,11.0585577147958,11.075912478807,11.0457968589052,11.0674647922074,28603.097090753,0.0,1.0
2013-03-07,43.3863,43.45,43.3615,43.45,13700,11.0729264385286,11.0891837689332,11.0665970540069,11.0891837689332,53679.7849511393,0.0,1.0
2013-03-08,43.62,43.66,43.4101,43.4101,17400,11.1325706789613,11.1427793636738,11.0790006059325,11.0790006059325,68177.2451204249,0.0,1.0
2013-03-11,43.687,43.754,43.65,43.65,3300,11.1496702258547,11.1667697727481,11.1402271924956,11.1402271924956,12930.1671780116,0.0,1.0
2013-03-12,43.6701,43.77,43.62,43.6937,7000,11.1453570565637,11.1708532466331,11.1325706789613,11.151380180544,27427.6273472973,0.0,1.0
2013-03-13,43.7468,43.7899,43.65,43.7,6300,11.1649322094998,11.1759320672775,11.1402271924956,11.1529880483862,24684.8646125678,0.0,1.0
2013-03-14,43.9301,43.9601,43.82,43.82,6000,11.2117135071948,11.2193700207291,11.1836141025237,11.1836141025237,23509.3948691121,0.0,1.0
2013-03-15,43.95,44.0,43.86,43.88,6500,11.2167923278393,11.2295531837299,11.1938227872362,11.1989271295924,25468.5111082047,0.0,1.0
2013-03-18,43.6301,43.8,43.63,43.71,5000,11.1351483718512,11.1785097601674,11.1351228501394,11.1555402195644,19591.1623909267,0.0,1.0
2013-03-19,43.541,43.9,43.36,43.9,12200,11.1124085266541,11.2040314719486,11.0662142283301,11.2040314719486,47802.4362338614,0.0,1.0
2013-03-20,43.724,44.06,43.67,44.06,8600,11.1960281183512,11.282064744638,11.1822008034122,11.282064744638,33585.6962866735,0.144641,1.0
2013-03-21,43.4259,43.61,43.4135,43.5,3400,11.1196962186604,11.1668371201467,11.1165210574522,11.1386703674933,13278.0659738012,0.0,1.0
2013-03-22,43.57,43.65,43.56,43.63,11800,11.1565946646364,11.1770795756571,11.1540340507588,11.1719583479019,46082.6995561334,0.0,1.0
2013-03-25,43.5199,43.774,43.356,43.7646,11300,11.1437659891097,11.2088311877391,11.1017975276561,11.2064242106942,44130.0427952803,0.0,1.0
2013-03-26,43.84,43.84,43.67,43.74,7500,11.2257312393312,11.2257312393312,11.1822008034122,11.2001251005553,29289.8514127966,0.0,1.0
2013-03-27,43.87,43.87,43.7189,43.729,6100,11.2334130809639,11.2334130809639,11.1947222052736,11.19730842529,23822.412482408,0.0,1.0
2013-03-28,44.078,44.096,43.83,43.86,65900,11.2866738496177,11.2912829545973,11.2231706254536,11.2308524670863,257360.16108044,0.0,1.0
2013-04-01,43.86,44.1,43.8201,44.1,2600,11.2308524670863,11.2923072001484,11.2206356177148,11.2923072001484,10153.8151564362,0.0,1.0
2013-04-02,43.9667,44.1412,43.9667,44.07,3200,11.2581742171602,11.302856929324,11.2581742171602,11.2846253585156,12497.0032694599,0.0,1.0
2013-04-03,43.67,43.969,43.5,43.969,12100,11.1822008034122,11.258763158352,11.1386703674933,11.258763158352,47254.2936126455,0.0,1.0
2013-04-04,43.7652,43.84,43.632,43.84,10700,11.2065778475268,11.2257312393312,11.1724704706774,11.2257312393312,41786.8546822567,0.0,1.0
2013-04-05,43.69,44.07,43.29,44.07,11900,11.1873220311674,11.2846253585156,11.084897476064,11.2846253585156,46473.2309083041,0.0,1.0
2013-04-08,43.9285,44.12,43.65,44.12,4800,11.2483926721478,11.2974284279035,11.1770795756571,11.2974284279035,18745.5049041899,0.0,1.0
2013-04-09,44.2094,44.5,43.936,44.5,4900,11.3203203159691,11.3947317552517,11.250313132556,11.3947317552517,19136.0362563606,0.0,1.0
2013-04-10,44.6167,44.64,44.18,44.18,9900,11.4246141192032,11.4305803495379,11.312792111169,11.312792111169,38662.6038648915,0.0,1.0
2013-04-11,44.79,44.8995,44.58,44.58,11400,11.4689895577017,11.4970282796613,11.4152166662724,11.4152166662724,44520.574147451,0.0,1.0
2013-04-12,44.6052,44.6136,44.553,44.586,5800,11.4216694132439,11.4238203289011,11.4083030088029,11.416753034599,22650.8184258962,0.0,1.0
2013-04-15,43.65,44.82,43.591,44.82,10700,11.1770795756571,11.4766713993345,11.1619719537793,11.4766713993345,41786.8546822565,0.0,1.0
2013-04-16,44.2099,44.2099,43.82,43.97,3900,11.320448346663,11.320448346663,11.220610011576,11.2590192197398,15230.7227346543,0.0,1.0
2013-04-17,43.637,44.29,43.5,44.29,8600,11.1737507776162,11.3409588638225,11.1386703674933,11.3409588638225,33585.6962866735,0.0,1.0
2013-04-18,43.4,43.68,43.3636,43.68,3100,11.1130642287174,11.1847614172898,11.103743594203,11.1847614172898,12106.4719172893,0.0,1.0
2013-04-19,43.8287,43.84,43.49,43.65,4200,11.2228377456495,11.2257312393312,11.1361097536157,11.1770795756571,16402.3167911661,0.0,1.0
2013-04-22,44.04,44.09,43.83,43.83,3500,11.2769435168829,11.2897465862708,11.2231706254536,11.2231706254536,13668.5973259717,0.0,1.0
2013-04-23,44.4158,44.45,44.2,44.36,8600,11.3731713864025,11.3819286858638,11.3179133389242,11.3588831609656,33585.6962866735,0.0,1.0
2013-04-24,44.5401,44.58,44.41,44.41,10300,11.4049998169009,11.4152166662724,11.3716862303535,11.3716862303535,40224.729273574,0.0,1.0
2013-04-25,44.77,44.91,44.65,44.65,2900,11.4638683299465,11.4997169242327,11.4331409634155,11.4331409634155,11325.4092129481,0.0,1.0
2013-04-26,44.6,44.67,44.54,44.602,5000,11.4203378940276,11.4382621911707,11.4049742107621,11.4208500168031,19526.5676085311,0.0,1.0
2013-04-29,44.93,44.97,44.7,44.7,9900,11.5048381519879,11.5150806074982,11.4459440328034,11.4459440328034,38662.6038648916,0.0,1.0
2013-04-30,44.89,45.08,43.922,45.08,10000,11.4945956964775,11.5432473601517,11.2467282731274,11.5432473601517,39053.1352170625,0.0,1.0
2013-05-01,44.5001,44.84,44.5001,44.8,26000,11.3947573613905,11.4817926270896,11.3947573613905,11.4715501715793,101538.151564362,0.0,1.0
2013-05-02,44.92,44.96,44.6299,44.96,6900,11.5022775381103,11.5125199936206,11.4279941295216,11.5125199936206,26946.663299773,0.0,1.0
2013-05-03,45.34,45.48,45.34,45.42,3100,11.6098233209689,11.645671915255,11.6098233209689,11.6303082319895,12106.4719172893,0.0,1.0
2013-05-06,45.41,45.4101,45.29,45.34,5200,11.627747618112,11.6277732242507,11.5970202515809,11.6098233209689,20307.6303128723,0.0,1.0
2013-05-07,45.6624,45.6624,45.38,45.38,7700,11.6923775123822,11.6923775123822,11.6200657764792,11.6200657764792,30070.9141171379,0.0,1.0
2013-05-08,45.83,45.83,45.694,45.72,4400,11.7352934009705,11.7352934009705,11.7004690522354,11.7071266483171,17183.3794955074,0.0,1.0
2013-05-09,45.62,45.837,45.556,45.74,7100,11.6815205095412,11.7370858306848,11.6651325807247,11.7122478760722,27727.7260041143,0.0,1.0
2013-05-10,45.81,45.81,45.5612,45.6797,9400,11.7301721732153,11.7301721732153,11.666464099941,11.6968073743904,36709.9471040387,0.0,1.0
2013-05-13,45.7799,45.83,45.61,45.68,3100,11.7224647254438,11.7352934009705,11.6789598956636,11.6968841928067,12106.4719172893,0.0,1.0
2013-05-14,46.266,46.266,45.74,45.74,4700,11.8469361660332,11.8469361660332,11.7122478760722,11.7122478760722,18354.9735520193,0.0,1.0
2013-05-15,46.4968,46.6178,46.2599,46.26,5600,11.9060351343279,11.9370185622466,11.8453741915679,11.8453997977066,21869.7557215548,0.0,1.0
2013-05-16,46.236,46.499,46.236,46.499,1800,11.8392543244004,11.9065984693809,11.8392543244004,11.9065984693809,7029.56433907124,0.0,1.0
2013-05-17,46.71,46.7133,46.45,46.45,6400,11.960627422198,11.9614724247776,11.8940514613808,11.8940514613808,24994.0065389198,0.0,1.0
2013-05-20,46.7299,46.88,46.63,46.63,6800,11.9657230438144,12.0041578581169,11.9401425111773,11.9401425111773,26556.1319476022,0.0,1.0
2013-05-21,46.78,46.88,46.636,46.83,7500,11.9785517193411,12.0041578581169,11.9416788795038,11.991354788729,29289.8514127966,0.0,1.0
2013-05-22,46.34,47.19,46.33,46.89,11700,11.8658847087273,12.083536888322,11.8633240948497,12.0067184719945,45692.168203963,0.0,1.0
2013-05-23,46.29,46.33,45.8209,46.33,21600,11.8530816393394,11.8633240948497,11.7329632423419,11.8633240948497,84354.7720688546,0.0,1.0
2013-05-24,46.11,46.13,45.93,45.94,5400,11.8069905895429,11.812111817298,11.7608995397464,11.7634601536239,21088.6930172136,0.0,1.0
2013-05-28,46.41,46.76,46.24,46.71,8800,11.8838090058704,11.9734304915859,11.8402785699515,11.960627422198,34366.7589910149,0.0,1.0
2013-05-29,46.0687,46.184,45.8501,46.16,4200,11.7964152542285,11.825939132237,11.7404402348645,11.8197936589308,16402.3167911661,0.0,1.0
2013-05-30,46.1785,46.34,46.06,46.06,15700,11.8245307946043,11.8658847087273,11.794187520155,11.794187520155,61313.422290788,0.0,1.0
2013-05-31,45.73,46.2,45.73,46.06,5600,11.7096872621947,11.8300361144411,11.7096872621947,11.794187520155,21869.7557215548,0.0,1.0
2013-06-03,45.71,45.71,45.38,45.66,4200,11.7045660344395,11.7045660344395,11.6200657764792,11.6917629650516,16402.3167911662,0.0,1.0
2013-06-04,45.53,45.8799,45.3499,45.8799,14600,11.658474984643,11.7480708642197,11.6123583287077,11.7480708642197,57017.5774169108,0.0,1.0
2013-06-05,44.954,45.45,44.8702,45.45,7400,11.5109836252941,11.6379900736223,11.4895256809999,11.6379900736223,28899.3200606261,0.0,1.0
2013-06-06,45.22,45.22,44.726,44.9,21500,11.5790959544378,11.5790959544378,11.4526016288852,11.4971563103551,83964.2407166842,0.0,1.0
2013-06-07,45.84,45.869,45.48,45.48,11700,11.7378540148481,11.7452797950931,11.645671915255,11.645671915255,45692.1682039629,0.0,1.0
2013-06-10,45.8322,46.05,45.754,46.05,2300,11.7358567360236,11.7916269062774,11.7158327355009,11.7916269062774,8982.22109992431,0.0,1.0
2013-06-11,45.3839,45.73,45.3839,45.59,4900,11.6210644158915,11.7096872621947,11.6210644158915,11.6738386679085,19136.0362563604,0.0,1.0
2013-06-12,45.05,45.63,45.05,45.63,4500,11.5355655185189,11.6840811234188,11.5355655185189,11.6840811234188,17573.910847678,0.0,1.0
2013-06-13,45.4606,45.4606,44.9639,45.0,2600,11.6407043243325,11.6407043243325,11.5135186330329,11.522762449131,10153.8151564362,0.0,1.0
2013-06-14,45.51,45.87,45.43,45.67,6700,11.6533537568878,11.7455358564808,11.6328688458671,11.6943235789292,26165.6005954317,0.0,1.0
2013-06-17,45.64,45.94,45.6002,45.88,4700,11.6866417372964,11.7634601536239,11.6764504940636,11.7480964703584,18354.9735520193,0.0,1.0
2013-06-18,46.14,46.2,45.87,45.919,4700,11.8146724311756,11.8300361144411,11.7455358564808,11.758082864481,18354.9735520193,0.0,1.0
2013-06-19,45.5416,46.26,45.5416,46.07,8100,11.661445296741,11.8453997977066,11.661445296741,11.7967481340325,31633.0395258204,0.0,1.0
2013-06-20,44.36,45.0,44.29,45.0,31500,11.3588831609656,11.522762449131,11.3409588638225,11.522762449131,123017.375933746,0.0,1.0
2013-06-21,44.52,44.83,44.0699,44.35,22200,11.3998529830069,11.479232013212,11.2845997523768,11.356322547088,86697.9601818784,0.0,1.0
2013-06-24,44.15,44.3052,43.65,43.9101,12900,11.3051102695363,11.3448509969164,11.1770795756571,11.243681142613,50378.5444300103,0.0,1.0
2013-06-25,44.49,44.55,44.17,44.22,7900,11.3921711413742,11.4075348246397,11.3102314972915,11.3230345666794,30851.9768214791,0.0,1.0
2013-06-26,44.66,44.73,44.3801,44.49,18400,11.4887503271178,11.5067577727716,11.416746269425,11.4450179591015,71525.969022094,0.207172,1.0
2013-06-27,44.9003,45.07,44.866,44.95,20000,11.550567315555,11.5942225088043,11.5417436671847,11.5633526019692,77745.6185022763,0.0,1.0
2013-06-28,44.96,45.01,44.64,44.74,345200,11.5659250942055,11.5787875553867,11.4836053426453,11.5093302650078,1341889.37534928,0.0,1.0
2013-07-01,44.88,45.1999,44.88,45.03,6600,11.5453451563154,11.6276391829532,11.5453451563154,11.5839325398593,25656.0541057512,0.0,1.0
2013-07-02,44.89,45.0678,44.65,44.76,24000,11.5479176485517,11.5936565605123,11.4861778348815,11.5144752494804,93294.7422027311,0.0,1.0
2013-07-03,44.844,45.12,44.62,45.12,5700,11.5360841842649,11.6070849699856,11.4784603581728,11.6070849699856,22157.5012731487,0.0,1.0
2013-07-05,45.13,45.21,44.77,45.16,20800,11.6096574622218,11.6302374001119,11.5170477417166,11.6173749389306,80855.4432423672,0.0,1.0
2013-07-08,45.5038,45.63,45.44,45.63,12500,11.7058172220131,11.7382820740346,11.6894047215457,11.7382820740346,48591.0115639224,0.0,1.0
2013-07-09,45.9,45.9599,45.729,45.76,10200,11.8077393644135,11.8231485929087,11.7637497471735,11.7717244731059,39650.2654361608,0.0,1.0
2013-07-10,45.8851,45.98,45.79,45.7901,4500,11.8039063509815,11.8283193023035,11.7794419498147,11.7794676747371,17492.7641630121,0.0,1.0
2013-07-11,46.619,46.62,46.3899,46.52,20000,11.9927015562003,11.9929588054239,11.9337657590677,11.9672338830614,77745.618502276,0.0,1.0
2013-07-12,46.69,46.69,46.48,46.69,12200,12.0109662510777,12.0109662510777,11.9569439141163,12.0109662510777,47424.8272863884,0.0,1.0
2013-07-15,46.82,46.84,46.739,46.74,9000,12.044408650149,12.0495536346215,12.0235714630354,12.023828712259,34985.5283260243,0.0,1.0
2013-07-16,46.585,46.9083,46.4941,46.84,13200,11.983955082597,12.0671237565952,11.9605711281695,12.0495536346215,51312.1082115023,0.0,1.0
2013-07-17,46.75,46.8,46.7,46.74,12500,12.0264012044952,12.0392636656765,12.013538743314,12.023828712259,48591.0115639227,0.0,1.0
2013-07-18,47.01,47.1,46.82,47.07,13500,12.0932860026379,12.1164384327642,12.044408650149,12.1087209560554,52478.2924890363,0.0,1.0
2013-07-19,47.17,47.19,46.956,47.19,8100,12.134445878418,12.1395908628905,12.0793945445621,12.1395908628905,31486.9754934217,0.0,1.0
2013-07-22,47.23,47.306,47.17,47.22,11600,12.1498808318355,12.169431772831,12.134445878418,12.1473083395993,45092.4587313201,0.0,1.0
2013-07-23,47.19,47.3159,47.17,47.3159,8100,12.1395908628905,12.1719785401449,12.134445878418,12.1719785401449,31486.9754934218,0.0,1.0
2013-07-24,46.9,47.3,46.791,47.3,12300,12.0649885880391,12.1678882774893,12.0369484226639,12.1678882774893,47813.5553788997,0.0,1.0
2013-07-25,47.09,47.09,46.8304,46.8304,6400,12.1138659405279,12.1138659405279,12.0470840420747,12.0470840420747,24878.5979207284,0.0,1.0
2013-07-26,47.13,47.13,46.711,46.74,9300,12.124155909473,12.124155909473,12.0163684847738,12.023828712259,36151.7126035582,0.0,1.0
2013-07-29,46.96,47.07,46.888,46.97,5900,12.0804235414566,12.1087209560554,12.0619015973556,12.0829960336929,22934.9574581715,0.0,1.0
2013-07-30,47.04,47.1199,46.92,47.01,11300,12.1010034793466,12.1215576923143,12.0701335725116,12.0932860026379,43926.2744537862,0.0,1.0
2013-07-31,46.9999,47.3299,46.96,46.99,36600,12.0906877854793,12.1755800292757,12.0804235414566,12.0881410181654,142274.481859165,0.0,1.0
2013-08-01,47.58,47.58,47.33,47.33,14600,12.2399180601045,12.2399180601045,12.1756057541981,12.1756057541981,56754.3015066613,0.0,1.0
2013-08-02,47.6,47.6,47.4244,47.459,3700,12.245063044577,12.245063044577,12.1998900809083,12.2087909040458,14382.939422921,0.0,1.0
2013-08-05,47.55,47.59,47.47,47.51,5100,12.2322005833957,12.2424905523407,12.2116206455056,12.2219106144507,19825.1327180804,0.0,1.0
2013-08-06,47.26,47.4397,47.2,47.4397,15300,12.1575983085443,12.2038259940298,12.1421633551267,12.2038259940298,59475.3981542411,0.0,1.0
2013-08-07,47.15,47.2063,47.03,47.03,13400,12.1293008939455,12.1437840252356,12.0984309871104,12.0984309871104,52089.5643965248,0.0,1.0
2013-08-08,47.386,47.4424,47.1799,47.332,8000,12.1900117107211,12.2045205669336,12.1369926457319,12.1761202526453,31098.2474009104,0.0,1.0
2013-08-09,47.2899,47.54,47.1605,47.54,3700,12.1652900603307,12.2296280911594,12.1320020107935,12.2296280911594,14382.9394229211,0.0,1.0
2013-08-12,47.19,47.19,47.0999,47.19,13400,12.1395908628905,12.1395908628905,12.1164127078418,12.1395908628905,52089.5643965249,0.0,1.0
2013-08-13,47.2801,47.31,47.02,47.2,3400,12.1627690179391,12.1704607697256,12.0958584948741,12.1421633551267,13216.755145387,0.0,1.0
2013-08-14,47.02,47.33,47.0001,47.33,6500,12.0958584948741,12.1756057541981,12.090739235324,12.1756057541981,25267.3260132398,0.0,1.0
2013-08-15,46.3899,46.5999,46.38,46.532,15400,11.9337657590677,11.987788096029,11.9312189917538,11.9703208737449,59864.1262467524,0.0,1.0
2013-08-16,46.2342,46.39,46.098,46.28,7300,11.8937120549492,11.93379148399,11.8586747106914,11.9054940693912,28377.1507533307,0.0,1.0
2013-08-19,45.9,46.214,45.8675,46.214,12600,11.8077393644135,11.8885156206319,11.7993787646457,11.8885156206319,48979.7396564339,0.0,1.0
2013-08-20,46.2,46.2358,45.93,45.95,9900,11.8849141315012,11.894123653707,11.8154568411223,11.8206018255948,38484.0811586266,0.0,1.0
2013-08-21,46.04,46.13,45.7947,45.93,5100,11.8437542557211,11.8669066858474,11.7806510211657,11.8154568411223,19825.1327180804,0.0,1.0
2013-08-22,46.2501,46.37,45.989,45.989,8400,11.8978023176048,11.9286464995175,11.8306345453162,11.8306345453162,32653.159770956,0.0,1.0
2013-08-23,46.36,46.37,46.22,46.24,7400,11.9260740072813,11.9286464995175,11.8900591159737,11.8952041004462,28765.8788458421,0.0,1.0
2013-08-26,46.29,46.58,46.29,46.4422,4500,11.9080665616275,11.9826688364789,11.9080665616275,11.9472198934633,17492.7641630121,0.0,1.0
2013-08-27,45.5999,45.94,45.5999,45.8,6400,11.7305388724035,11.8180293333585,11.7305388724035,11.7820144420509,24878.5979207283,0.0,1.0
2013-08-28,45.742,45.89,45.6244,45.63,19300,11.7670939870807,11.8051668721772,11.7368414783823,11.7382820740346,75024.5218546962,0.0,1.0
2013-08-29,45.84,45.969,45.64,45.71,4200,11.792304410996,11.8254895608437,11.7408545662709,11.7588620119246,16326.5798854779,0.0,1.0
2013-08-30,45.56,45.764,45.5,45.7244,399400,11.7202746283808,11.7727534700004,11.7048396749633,11.7625664007449,1552580.00149045,0.0,1.0
2013-09-03,45.75,46.1,45.6485,46.1,5800,11.7691519808697,11.8591892091386,11.7430411846717,11.8591892091386,22546.22936566,0.0,1.0
2013-09-04,46.1,46.18,45.68,45.68,8300,11.8591892091386,11.8797691470287,11.7511445352159,11.7511445352159,32264.4316784446,0.0,1.0
2013-09-05,46.2465,46.3,46.2113,46.221,4800,11.8968762203998,11.9106390538637,11.8878210477281,11.8903163651973,18658.9484405462,0.0,1.0
2013-09-06,46.23,46.4752,46.1099,46.1099,5700,11.8926316082099,11.9557091178429,11.8617359764525,11.8617359764525,22157.5012731488,0.0,1.0
2013-09-09,46.69,46.69,46.4797,46.4899,3200,12.0109662510777,12.0109662510777,11.9568667393492,11.9594906814302,12439.2989603642,0.0,1.0
2013-09-10,47.0,47.0199,46.9004,46.94,10000,12.0907135104016,12.0958327699518,12.0650914877285,12.0752785569841,38872.8092511381,0.0,1.0
2013-09-11,47.17,47.17,46.9222,46.99,9800,12.134445878418,12.134445878418,12.0706995208036,12.0881410181654,38095.3530661152,0.0,1.0
2013-09-12,46.99,47.19,46.97,47.139,7900,12.0881410181654,12.1395908628905,12.0829960336929,12.1264711524856,30709.519308399,0.0,1.0
2013-09-13,47.1642,47.1722,47.08,47.08,2900,12.1329538329209,12.1350118267099,12.1112934482917,12.1112934482917,11273.1146828301,0.0,1.0
2013-09-16,47.4301,47.62,47.3987,47.5899,19600,12.201356401483,12.2502080290495,12.1932787758611,12.2424648274183,76190.7061322305,0.0,1.0
2013-09-17,47.6,47.6241,47.4,47.4,7600,12.245063044577,12.2512627508663,12.1936131998519,12.1936131998519,29543.3350308648,0.0,1.0
2013-09-18,48.32,48.3895,47.5232,47.67,18400,12.4302824855874,12.4481613066294,12.2253063042025,12.2630704902308,71525.9690220939,0.0,1.0
2013-09-19,48.24,48.3576,48.196,48.331,1600,12.4097025476973,12.4399550563957,12.3983835818578,12.4331122270473,6219.6494801821,0.0,1.0
2013-09-20,47.8,48.0912,47.8,48.0912,5700,12.2965128893021,12.3714238632218,12.2965128893021,12.3714238632218,22157.5012731486,0.0,1.0
2013-09-23,47.58,47.69,47.51,47.68,17800,12.2399180601045,12.2682154747033,12.2219106144507,12.265642982467,69193.6004670254,0.0,1.0
2013-09-24,47.51,47.794,47.47,47.6148,37300,12.2219106144507,12.2949693939603,12.2116206455056,12.2488703330866,144995.578506744,0.0,1.0
2013-09-25,47.2,47.51,47.2,47.48,22800,12.1862005634731,12.2662370502247,12.1862005634731,12.2584915837649,88309.7233132434,0.171185,1.0
2013-09-26,47.39,47.44,47.28,47.28,7600,12.2352551843854,12.2481642951518,12.2068551406993,12.2068551406993,29436.5744377478,0.0,1.0
2013-09-27,47.1622,47.2099,47.1,47.2099,2800,12.1764412757337,12.1887565674048,12.1603823419403,12.1887565674048,10845.0537402229,0.0,1.0
2013-09-30,46.91,47.002,46.69,46.69,26400,12.111327721028,12.1350804848382,12.0545276336559,12.0545276336559,102253.363836387,0.0,1.0
2013-10-01,47.24,47.27,47.0,47.0,1300,12.1965278520862,12.204273318546,12.1345641204075,12.1345641204075,5035.20352224634,0.0,1.0
2013-10-02,47.1996,47.2276,46.9,46.969,1600,12.186097290587,12.1933263926161,12.1087458988747,12.1265604717324,6197.17356584162,0.0,1.0
2013-10-03,46.8997,47.28,46.676,47.28,8500,12.1086684442101,12.2068551406993,12.0509130826413,12.2068551406993,32922.4845685339,0.0,1.0
2013-10-04,47.19,47.19,46.75,46.75,10300,12.1836187413198,12.1836187413198,12.0700185665756,12.0700185665756,39894.3048301056,0.0,1.0
2013-10-07,46.932,47.03,46.8799,46.8799,4500,12.1170077297652,12.1423095868674,12.1035564363466,12.1035564363466,17429.5506539297,0.0,1.0
2013-10-08,46.374,46.799,46.33,46.7956,12800,11.9729420536123,12.0826694951266,11.9615820361379,12.0817916755945,49577.3885267332,0.0,1.0
2013-10-09,46.336,46.45,46.1988,46.271,6200,11.9631311294298,11.9925639019772,11.9277085294869,11.9463492854335,24014.0475676365,0.0,1.0
2013-10-10,47.23,47.23,46.8478,46.86,21500,12.1939460299329,12.1939460299329,12.0952687872346,12.0984186102616,83274.5197909973,0.0,1.0
2013-10-11,47.491,47.572,47.08,47.08,8600,12.2613315881335,12.282244347575,12.1552186976337,12.1552186976337,33309.8079163988,0.0,1.0
2013-10-14,47.68,47.71,47.3101,47.37,8100,12.3101280268304,12.3178734932903,12.2146264253807,12.2300915400788,31373.1911770734,0.0,1.0
2013-10-15,47.4,47.7203,47.4,47.6601,2500,12.2378370065386,12.3205327701081,12.2378370065386,12.3049902007454,9683.08369662761,0.0,1.0
2013-10-16,48.03,48.03,47.63,47.66,8700,12.4004918021952,12.4004918021952,12.297218916064,12.3049643825239,33697.1312642639,0.0,1.0
2013-10-17,48.35,48.35,47.86,47.86,8200,12.4831101111001,12.4831101111001,12.3566008255894,12.3566008255894,31760.5145249384,0.0,1.0
2013-10-18,48.61,48.69,48.58,48.69,5600,12.5502374870853,12.5708920643115,12.5424920206255,12.5708920643115,21690.1074804458,0.0,1.0
2013-10-21,48.582,48.74,48.5599,48.74,6200,12.5430083850561,12.5838011750779,12.5373025580974,12.5838011750779,24014.0475676364,0.0,1.0
2013-10-22,49.0,49.0969,48.72,48.72,33300,12.6509285510632,12.6759464077284,12.5786375307714,12.5786375307714,128978.674839079,0.0,1.0
2013-10-23,48.7599,48.87,48.7203,48.87,10600,12.5889390011629,12.6173648630705,12.578714985436,12.6173648630705,41056.2748737011,0.0,1.0
2013-10-24,48.95,48.97,48.74,48.81,19700,12.6380194402968,12.6431830846033,12.5838011750779,12.6018739301509,76302.6995294251,0.0,1.0
2013-10-25,49.19,49.19,48.931,48.99,5100,12.6999831719754,12.6999831719754,12.6331139782055,12.6483467289099,19753.4907411203,0.0,1.0
2013-10-28,49.1501,49.27,49.13,49.14,6400,12.6896817015839,12.7206377492017,12.6844922390558,12.6870740612091,24788.6942633665,0.0,1.0
2013-10-29,49.47,49.47,49.23,49.23,10700,12.7722741922672,12.7722741922672,12.7103104605886,12.7103104605886,41443.5982215661,0.0,1.0
2013-10-30,49.21,49.43,49.1,49.43,4400,12.705146816282,12.7619469036541,12.6767467725959,12.7619469036541,17042.2273060645,0.0,1.0
2013-10-31,49.02,49.3388,48.95,49.17,7300,12.6560921953697,12.7384006856162,12.6380194402968,12.6948195276689,28274.6043941526,0.0,1.0
2013-11-01,49.1,49.239,48.9764,49.17,5400,12.6767467725959,12.7126341005265,12.6448354507814,12.6948195276689,20915.4607847156,0.0,1.0
2013-11-04,49.29,49.31,49.1799,49.2,5700,12.7258013935082,12.7309650378148,12.6973755316006,12.7025649941287,22077.4308283109,0.0,1.0
2013-11-05,49.2,49.28,49.051,49.12,4800,12.7025649941287,12.7232195713549,12.6640958440449,12.6819104169025,18591.520697525,0.0,1.0
2013-11-06,49.43,49.4642,49.359,49.4642,1600,12.7619469036541,12.7707767354183,12.7436159663658,12.7707767354183,6197.17356584166,0.0,1.0
2013-11-07,48.9002,49.44,48.9002,49.44,5600,12.6251619659734,12.7645287258074,12.6251619659734,12.7645287258074,21690.1074804458,0.0,1.0
2013-11-08,49.176,49.246,48.75,48.75,3900,12.6963686209609,12.7144413760338,12.5863829972312,12.5863829972312,15105.610566739,0.0,1.0
2013-11-11,49.404,49.48,49.34,49.48,9400,12.7552341660556,12.7748560144205,12.7387105042746,12.7748560144205,36408.3946993197,0.0,1.0
2013-11-12,49.2401,49.3224,49.12,49.2799,4600,12.7129181009634,12.7341664972848,12.6819104169025,12.7231937531334,17816.8740017947,0.0,1.0
2013-11-13,49.6105,49.6105,49.07,49.15,3100,12.8085487935208,12.8085487935208,12.6690013061361,12.6896558833623,12007.0237838182,0.0,1.0
2013-11-14,49.95,49.98,49.77,49.77,10900,12.8962016556246,12.9039471220844,12.8497288568656,12.8497288568656,42218.2449172962,0.0,1.0
2013-11-15,50.17,50.17,49.9651,50.14,9200,12.9530017429967,12.9530017429967,12.900100207076,12.9452562765369,35633.7480035895,0.0,1.0
2013-11-18,49.89,50.2,49.89,50.09,22400,12.8807107227049,12.9607472094565,12.8807107227049,12.9323471657705,86760.4299217832,0.0,1.0
2013-11-19,49.934,50.03,49.801,49.9,5500,12.8920707401793,12.9168562328508,12.8577325055407,12.8832925448582,21302.7841325807,0.0,1.0
2013-11-20,49.61,49.9399,49.554,49.7977,27700,12.8084197024131,12.8935940152498,12.7939614983548,12.8568805042302,107288.567358634,0.0,1.0
2013-11-21,50.01,50.01,49.768,49.768,1600,12.9116925885443,12.9116925885443,12.8492124924349,12.8492124924349,6197.17356584163,0.0,1.0
2013-11-22,50.2115,50.2115,50.002,50.08,9400,12.9637163049328,12.9637163049328,12.9096271308216,12.9297653436172,36408.3946993197,0.0,1.0
2013-11-25,50.1,50.29,50.1,50.24,7500,12.9349289879238,12.983983608836,12.9349289879238,12.9710744980697,29049.2510898826,0.0,1.0
2013-11-26,50.12,50.244,50.1,50.1,14800,12.9400926322303,12.972107226931,12.9349289879238,12.9349289879238,57323.8554840353,0.0,1.0
2013-11-27,50.16,50.22,50.054,50.2,9000,12.9504199208434,12.9659108537631,12.9230526060187,12.9607472094565,34859.1013078594,0.0,1.0
2013-11-29,50.2999,50.3101,50.2999,50.3101,500,12.9865396127678,12.9891730713641,12.9865396127678,12.9891730713641,1936.61673932551,0.0,1.0
2013-12-02,50.09,50.22,50.082,50.12,3000,12.9323471657705,12.9659108537631,12.9302817080479,12.9400926322303,11619.7004359531,0.0,1.0
2013-12-03,49.77,49.96,49.6703,49.83,15100,12.8497288568656,12.8987834777779,12.8239880899974,12.8652197897852,58485.8255276305,0.0,1.0
2013-12-04,49.751,49.9101,49.61,49.6699,5800,12.8448233947743,12.885900185233,12.8084197024131,12.8238848171113,22464.7541761761,0.0,1.0
2013-12-05,49.5399,49.71,49.5101,49.61,12400,12.7903211291186,12.8342379239459,12.7826272991019,12.8084197024131,48028.095135273,0.0,1.0
2013-12-06,50.14,50.15,49.94,49.94,3900,12.9452562765369,12.9478380986901,12.8936198334713,12.8936198334713,15105.610566739,0.0,1.0
2013-12-09,50.218,50.2797,50.2101,50.24,11600,12.9653944893324,12.9813243320182,12.9633548498314,12.9710744980697,44929.5083523521,0.0,1.0
2013-12-10,50.0399,50.189,50.0399,50.04,5000,12.9194122367826,12.9579072050879,12.9194122367826,12.9194380550041,19366.1673932551,0.0,1.0
2013-12-11,49.48,50.09,49.48,50.09,7500,12.7748560144205,12.9323471657705,12.7748560144205,12.9323471657705,29049.2510898828,0.0,1.0
2013-12-12,49.43,49.48,49.24,49.412,10000,12.7619469036541,12.7748560144205,12.7128922827418,12.7572996237782,38732.3347865104,0.0,1.0
2013-12-13,49.42,49.45,49.3155,49.41,5600,12.7593650815008,12.7671105479607,12.7323850399991,12.7567832593476,21690.1074804458,0.0,1.0
2013-12-16,49.67,49.7301,49.632,49.67,5700,12.8239106353328,12.839427386474,12.8140997111503,12.8239106353328,22077.4308283109,0.0,1.0
2013-12-17,49.54,49.57,49.49,49.57,4200,12.7903469473402,12.7980924138,12.7774378365738,12.7980924138,16267.5806103343,0.0,1.0
2013-12-18,50.2899,50.2899,49.3899,49.64,4400,12.9839577906145,12.9839577906145,12.7515937968195,12.816165168873,17042.2273060646,0.0,1.0
2013-12-19,50.26,50.32,50.06,50.32,24800,12.9762381423762,12.9917290752959,12.9246016993106,12.9917290752959,96056.1902705456,0.0,1.0
2013-12-20,50.56,50.664,50.27,50.27,4400,13.0536928069746,13.0805437573686,12.9788199645295,12.9788199645295,17042.2273060645,0.0,1.0
2013-12-23,50.71,50.785,50.6901,50.75,10700,13.0924201392737,13.1117838054233,13.0872823131887,13.1027474278868,41443.5982215661,0.0,1.0
2013-12-24,50.91,50.91,50.83,50.83,2000,13.1440565823393,13.1440565823393,13.1234020051131,13.1234020051131,7746.46695730206,0.0,1.0
2013-12-26,50.85,50.85,50.7799,50.7799,800,13.1982126256442,13.1982126256442,13.1800180395074,13.1800180395074,3082.23553854243,0.269759,1.0
2013-12-27,50.89,51.11,50.8096,51.11,21500,13.2085947004727,13.265696112029,13.1877267300675,13.265696112029,82835.0800983275,0.0,1.0
2013-12-30,50.86,50.88,50.8476,50.85,7500,13.2008081443513,13.2059991817656,13.1975897011545,13.1982126256442,28895.9581738353,0.0,1.0
2013-12-31,51.05,51.11,50.8901,51.03,488100,13.2501229997864,13.265696112029,13.2086206556597,13.2449319623722,1880548.9579532,0.0,1.0
2014-01-02,50.5699,50.894,50.5378,50.894,20900,13.1255121466581,13.2096329079555,13.1171805316083,13.2096329079555,80523.4034444211,0.0,1.0
2014-01-03,50.54,50.6952,50.48,50.69,19700,13.1177515457239,13.1580339960582,13.1021784334812,13.1566843263305,75900.0501366072,0.0,1.0
2014-01-06,50.44,50.73,50.3,50.73,41300,13.0917963586528,13.1670664011589,13.0554590967533,13.1670664011589,159120.409677253,0.0,1.0
2014-01-07,50.71,50.71,50.6099,50.68,9100,13.1618753637447,13.1618753637447,13.1358942214866,13.1540888076234,35060.4292509202,0.0,1.0
2014-01-08,50.642,50.74,50.5555,50.73,15900,13.1442258365364,13.1696619198661,13.1217745997199,13.1670664011589,61259.4313285307,0.0,1.0
2014-01-09,50.728,50.78,50.568,50.78,6600,13.1665472974175,13.1800439946945,13.1250189981038,13.1800439946945,25428.443192975,0.0,1.0
2014-01-10,50.85,50.85,50.6928,50.79,5200,13.1982126256442,13.1982126256442,13.1574110715685,13.1826395134016,20034.5310005258,0.0,1.0
2014-01-13,50.25,50.9099,50.2001,50.89,21900,13.0424815032178,13.2137597826998,13.0295298648693,13.2085947004727,84376.1978675986,0.0,1.0
2014-01-14,50.766,50.766,50.321,50.44,9300,13.1764102685045,13.1764102685045,13.0609096860382,13.0917963586528,35830.9881355558,0.0,1.0
2014-01-15,50.95,51.04,50.72,50.91,3500,13.2241678127153,13.2475274810793,13.1644708824518,13.2137857378869,13484.7804811231,0.0,1.0
2014-01-16,50.94,51.0,50.7999,51.0,13700,13.2215722940082,13.2371454062509,13.1852090769216,13.2371454062509,52783.2835975391,0.0,1.0
2014-01-17,50.76,51.1,50.66,51.1,15400,13.1748529572803,13.2631005933219,13.1488977702092,13.2631005933219,59333.0341169415,0.0,1.0
2014-01-21,50.942,51.07,50.661,51.048,4200,13.2220913977496,13.2553140372006,13.1491573220799,13.249603896045,16181.7365773478,0.0,1.0
2014-01-22,51.01,51.01,50.89,50.95,7200,13.239740924958,13.239740924958,13.2085947004727,13.2241678127153,27740.1198468818,0.0,1.0
2014-01-23,50.4852,50.64,50.3001,50.6,20800,13.1035281032089,13.143706732795,13.0554850519404,13.1333246579665,80138.1240021033,0.0,1.0
2014-01-24,49.5301,50.19,49.524,50.06,14200,12.8556301114931,13.0269083909751,12.8540468450817,12.9931666477827,54709.6808091278,0.0,1.0
2014-01-27,49.5699,49.574,49.17,49.5,7200,12.8659602759473,12.8670244386173,12.7621654828501,12.8478176001847,27740.1198468819,0.0,1.0
2014-01-28,49.64,49.654,49.431,49.47,12600,12.8841548620842,12.8877885882741,12.8299085211056,12.8400310440633,48545.2097320431,0.0,1.0
2014-01-29,49.22,49.54,49.13,49.3899,11200,12.7751430763856,12.8581996750131,12.7517834080217,12.8192409392194,43151.2975395941,0.0,1.0
2014-01-30,49.75,49.8295,49.4801,49.4801,6100,12.9127055678624,12.9333399415839,12.8426525179575,12.8426525179575,23502.0459813859,0.0,1.0
2014-01-31,49.4501,49.79,48.97,49.32,104400,12.8348659618362,12.9230876426908,12.7102551087079,12.8010982634567,402231.737779786,0.0,1.0
2014-02-03,48.39,49.3805,48.39,49.3805,17700,12.5597150236957,12.8168011516347,12.5597150236957,12.8168011516347,68194.461290251,0.0,1.0
2014-02-04,48.71,48.82,48.63,48.6399,8400,12.6427716223231,12.6713223281013,12.6220074726663,12.6245770361863,32363.4731546955,0.0,1.0
2014-02-05,48.73,48.73,48.3204,48.426,9200,12.6479626597373,12.6479626597373,12.5416502134942,12.5690588910413,35445.708693238,0.0,1.0
2014-02-06,49.24,49.24,48.92,48.95,5500,12.7803341137999,12.7803341137999,12.6972775151724,12.7050640712937,21190.3693274791,0.0,1.0
2014-02-07,49.86,49.86,49.3701,49.72,117500,12.9412562736405,12.9412562736405,12.8141018121793,12.904919011741,452703.34472342,0.0,1.0
2014-02-10,49.9268,50.07,49.71,50.07,7300,12.958594338604,12.9957621664898,12.9023234930339,12.9957621664898,28125.3992891997,0.0,1.0
2014-02-11,50.52,50.64,50.0,50.0,23200,13.1125605083097,13.143706732795,12.9775935355401,12.9775935355401,89384.8306177301,0.0,1.0
2014-02-12,50.51,50.77,50.44,50.77,8200,13.1099649896026,13.1774484759874,13.0917963586528,13.1774484759874,31592.9142700598,0.0,1.0
2014-02-13,50.806,50.86,50.382,50.382,8200,13.186792343333,13.2008081443513,13.0767423501516,13.0767423501516,31592.9142700598,0.0,1.0
2014-02-14,51.1098,51.1699,50.91,50.91,22900,13.2656442016549,13.2812432690846,13.2137857378869,13.2137857378869,88228.9922907769,0.0,1.0
2014-02-18,51.2299,51.3,51.1401,51.3,45100,13.2968163813273,13.3150109674641,13.2735086233374,13.3150109674641,173761.028485329,0.0,1.0
2014-02-19,50.913,51.37,50.91,51.24,8400,13.214564393499,13.3331795984139,13.2137857378869,13.2994378552215,32363.4731546955,0.0,1.0
2014-02-20,51.31,51.31,50.9398,51.03,14300,13.3176064861712,13.3176064861712,13.2215203836341,13.2449319623722,55094.9602514459,0.0,1.0
2014-02-21,51.29,51.52,51.27,51.52,5500,13.312415448757,13.3721123790205,13.3072244113428,13.3721123790205,21190.3693274792,0.0,1.0
2014-02-24,51.5401,51.7,51.35,51.41,12400,13.3773293716218,13.4188317157484,13.3279885609996,13.3435616732423,47774.6508474075,0.0,1.0
2014-02-25,51.3201,51.6,51.309,51.6,5600,13.3202279600654,13.3928765286773,13.3173469343005,13.3928765286773,21575.6487697969,0.0,1.0
2014-02-26,51.36,51.58,51.33,51.5,14100,13.3305840797067,13.3876854912631,13.3227975235854,13.3669213416063,54324.4013668104,0.0,1.0
2014-02-27,51.55,51.5899,51.34,51.4,17300,13.3798989351418,13.3902550547832,13.3253930422925,13.3409661545352,66653.3435209799,0.0,1.0
2014-02-28,51.7,51.9701,51.6,51.74,37800,13.4188317157484,13.4889366760274,13.3928765286773,13.4292137905769,145635.62919613,0.0,1.0
2014-03-03,51.44,51.56,51.24,51.4,9000,13.3513482293636,13.3824944538489,13.2994378552215,13.3409661545352,34675.1498086023,0.0,1.0
2014-03-04,52.2,52.2,51.98,52.008,21600,13.5486076511038,13.5486076511038,13.4915062395474,13.4987736919273,83220.3595406456,0.0,1.0
2014-03-05,52.1201,52.2399,52.12,52.23,5900,13.527869456634,13.5589637707452,13.527843501447,13.5563942072251,22731.4870967504,0.0,1.0
2014-03-06,52.24,52.36,51.0,51.0,5200,13.5589897259323,13.5901359504175,13.2371454062509,13.2371454062509,20034.5310005257,0.0,1.0
2014-03-07,52.23,52.319,52.08,52.319,8700,13.5563942072251,13.5794943237184,13.5174614266185,13.5794943237184,33519.311481649,0.0,1.0
2014-03-10,52.18,52.18,51.9501,52.148,5700,13.5434166136896,13.5434166136896,13.4837456386132,13.5351109538269,21960.9282121148,0.0,1.0
2014-03-11,51.9,52.29,51.81,52.0901,18900,13.4707420898906,13.5719673194678,13.4473824215266,13.5200829005127,72817.8145980647,0.0,1.0
2014-03-12,51.97,51.97,51.52,51.52,3100,13.4889107208403,13.4889107208403,13.3721123790205,13.3721123790205,11943.6627118519,0.0,1.0
2014-03-13,51.55,52.1575,51.474,52.1575,47100,13.3798989351418,13.5375766965986,13.3601729929678,13.5375766965986,181466.617331685,0.0,1.0
2014-03-14,51.4701,51.6816,51.4701,51.61,5300,13.359160740672,13.4140559613273,13.359160740672,13.3954720473844,20419.8104428436,0.0,1.0
2014-03-17,51.93,51.95,51.7401,51.76,4900,13.4785286460119,13.4837196834261,13.4292397457639,13.4344048279911,18878.6926735724,0.0,1.0
2014-03-18,52.24,52.2699,52.042,52.042,10700,13.5589897259323,13.5667503268665,13.5075984555315,13.5075984555315,41224.9003280048,0.0,1.0
2014-03-19,52.01,52.2699,51.92,52.17,5400,13.4992927956688,13.5667503268665,13.4759331273048,13.5408210949825,20805.0898851613,0.0,1.0
2014-03-20,52.08,52.08,51.7348,51.76,3000,13.5174614266185,13.5174614266185,13.4278641208492,13.4344048279911,11558.3832695341,0.0,1.0
2014-03-21,52.109,52.44,52.0,52.41,39000,13.5249884308691,13.6109001000744,13.4966972769617,13.6031135439531,150258.982503944,0.0,1.0
2014-03-24,51.77,52.33,51.6499,52.33,8600,13.4370003466982,13.5823493942962,13.4058281670258,13.5823493942962,33134.032039331,0.0,1.0
2014-03-25,51.9801,52.05,51.8099,52.05,9100,13.4915321947345,13.5096748704972,13.4473564663395,13.5096748704972,35060.4292509201,0.0,1.0
2014-03-26,51.624,51.95,51.6001,51.95,6100,13.4505518094199,13.5354905954471,13.4443247021007,13.5354905954471,23412.154717657,0.198211,1.0
2014-03-27,51.35,51.58,51.2558,51.2558,5300,13.3791615414092,13.4390876787904,13.3546178799253,13.3546178799253,20341.7081973086,0.0,1.0
2014-03-28,51.69,51.87,51.5,51.5001,6100,13.467748005364,13.5146467215754,13.4182438049187,13.418269859761,23412.1547176571,0.0,1.0
2014-03-31,52.12,52.16,51.94,52.16,537400,13.5797838274245,13.5902057643604,13.5328851112131,13.5902057643604,2062572.45004409,0.0,1.0
2014-04-01,52.39,52.39,52.156,52.25,18300,13.6501319017416,13.6501319017416,13.5891635706668,13.6136551224661,70236.464152971,0.0,1.0
2014-04-02,52.54,52.5794,52.49,52.5,87300,13.689214165251,13.6994797731329,13.6761867440812,13.6787922283152,335062.476533027,0.0,1.0
2014-04-03,52.55,52.67,52.442,52.67,16200,13.691819649485,13.7230854602926,13.6636804197582,13.7230854602926,62176.5420370565,0.0,1.0
2014-04-04,52.01,52.6502,52.0,52.65,3900,13.5511235008509,13.7179266015093,13.5485180166169,13.7178744918246,14968.4267866988,0.0,1.0
2014-04-07,51.47,51.97,51.47,51.97,29200,13.4104273522168,13.540701563915,13.4104273522168,13.540701563915,112071.297992719,0.0,1.0
2014-04-08,51.6601,51.78,51.38,51.56,15800,13.4599576075045,13.4911973634697,13.3869779941111,13.4338767103225,60641.3187768821,0.0,1.0
2014-04-09,52.2,52.2,51.76,51.76,13400,13.6006277012962,13.6006277012962,13.4859863950018,13.4859863950018,51429.979215837,0.0,1.0
2014-04-10,51.364,52.1903,51.2,52.12,20100,13.3828092193368,13.5981003815893,13.3400792778998,13.5797838274245,77144.9688237551,0.0,1.0
2014-04-11,50.86,51.21,50.821,51.07,19000,13.2514928139449,13.3426847621337,13.2413314254325,13.3062079828582,72923.1048582764,0.0,1.0
2014-04-14,51.22,51.32,51.0,51.07,9500,13.3452902463677,13.3713450887073,13.2879695932205,13.3062079828582,36461.552429138,0.0,1.0
2014-04-15,51.6,51.614,51.0,51.19,9300,13.4442986472583,13.4479463251859,13.2879695932205,13.3374737936658,35693.9407990511,0.0,1.0
2014-04-16,51.938,52.06,51.938,52.06,600,13.5323640143664,13.5641509220207,13.5323640143664,13.5641509220207,2302.83489026134,0.0,1.0
2014-04-17,52.22,52.3199,52.07,52.07,6700,13.6058386697642,13.6318674572615,13.5667564062547,13.5667564062547,25714.9896079183,0.0,1.0
2014-04-21,52.3399,52.3599,52.14,52.14,7800,13.6370784257294,13.6422893941973,13.5849947958924,13.5849947958924,29936.8535733976,0.0,1.0
2014-04-22,52.54,52.6597,52.3803,52.3803,11300,13.689214165251,13.7204018115316,13.6476045820346,13.6476045820346,43370.0570999222,0.0,1.0
2014-04-23,52.5,52.64,52.5,52.64,14600,13.6787922283152,13.7152690075907,13.6787922283152,13.7152690075907,56035.6489963594,0.0,1.0
2014-04-24,52.5801,52.84,52.4876,52.6,20800,13.6996621570292,13.76737869227,13.6755614278651,13.7048470706548,79831.6095290604,0.0,1.0
2014-04-25,52.308,52.35,52.2289,52.35,4900,13.6287669310231,13.6397099648057,13.6081575507324,13.6397099648057,18806.4849371343,0.0,1.0
2014-04-28,52.4712,52.475,52.0244,52.26,5800,13.6712884337214,13.6722785177303,13.5548753981478,13.6162606067,22260.7372725263,0.0,1.0
2014-04-29,52.56,52.6299,52.42,52.42,7700,13.694425133719,13.7126374685144,13.6579483544435,13.6579483544435,29553.0477583539,0.0,1.0
2014-04-30,52.71,52.75,52.42,52.42,13400,13.7335073972284,13.7439293341643,13.6579483544435,13.6579483544435,51429.979215837,0.0,1.0
2014-05-01,52.73,52.82,52.6785,52.82,4500,13.7387183656964,13.762167723802,13.7253001218914,13.762167723802,17271.2616769601,0.0,1.0
2014-05-02,52.61,52.67,52.5701,52.64,2300,13.7074525548888,13.7230854602926,13.6970566727953,13.7152690075907,8827.53374600184,0.0,1.0
2014-05-05,52.72,52.76,52.56,52.56,9200,13.7361128814624,13.7465348183983,13.694425133719,13.694425133719,35310.1349840074,0.0,1.0
2014-05-06,52.4199,52.66,52.36,52.5855,8900,13.6579222996011,13.7204799760586,13.6423154490397,13.7010691185156,34158.7175388768,0.0,1.0
2014-05-07,52.73,52.73,52.33,52.44,4700,13.7387183656964,13.7387183656964,13.6344989963378,13.6631593229114,18038.8733070472,0.0,1.0
2014-05-08,52.57,52.9495,52.5039,52.78,2600,13.6970306179529,13.7959087446319,13.6798083671664,13.7517457868662,9978.95119113254,0.0,1.0
2014-05-09,52.56,52.68,52.44,52.68,5900,13.694425133719,13.7256909445265,13.6631593229114,13.7256909445265,22644.5430875699,0.0,1.0
2014-05-12,52.9699,52.9699,52.9,52.9,10600,13.8012239324692,13.8012239324692,13.7830115976738,13.7830115976738,40683.4163946171,0.0,1.0
2014-05-13,53.0699,53.1401,53.04,53.07,13000,13.8272787748088,13.8455692741313,13.8194883769493,13.8273048296512,49894.7559556627,0.0,1.0
2014-05-14,52.898,53.0803,52.8311,53.0001,33600,13.782490500827,13.8299884784122,13.7650598113017,13.8090924948558,128958.753854635,0.0,1.0
2014-05-15,52.3888,52.74,52.2479,52.74,9700,13.6498192436335,13.7413238499303,13.6131079707769,13.7413238499303,37229.1640592251,0.0,1.0
2014-05-16,52.54,52.54,52.34,52.34,6500,13.689214165251,13.689214165251,13.6371044805717,13.6371044805717,24947.3779778314,0.0,1.0
2014-05-19,52.6677,52.672,52.61,52.66,1100,13.7224861989188,13.7236065571394,13.7074525548888,13.7204799760586,4221.86396547913,0.0,1.0
2014-05-20,52.33,52.6,52.2848,52.51,5500,13.6344989963378,13.7048470706548,13.6227222076003,13.6813977125491,21109.3198273957,0.0,1.0
2014-05-21,52.68,52.6901,52.54,52.65,5000,13.7256909445265,13.7283224836028,13.689214165251,13.7178744918246,19190.290752178,0.0,1.0
2014-05-22,52.93,52.987,52.66,52.66,15000,13.7908280503757,13.8056793105093,13.7204799760586,13.7204799760586,57570.8722565336,0.0,1.0
2014-05-23,53.1002,53.1099,52.9104,52.9104,5700,13.8351733920377,13.8377007117447,13.7857213012771,13.7857213012771,21876.9314574829,0.0,1.0
2014-05-27,53.3401,53.3799,53.29,53.3,26200,13.8976789588106,13.9080487860617,13.8846254827984,13.8872309670324,100557.123541412,0.0,1.0
2014-05-28,53.47,53.48,53.3103,53.3103,3700,13.9315241990098,13.9341296832437,13.8899146157933,13.8899146157933,14200.8151566116,0.0,1.0
2014-05-29,53.665,53.665,53.3888,53.54,6100,13.9823311415721,13.9823311415721,13.91036766703,13.9497625886475,23412.154717657,0.0,1.0
2014-05-30,53.74,53.7596,53.5,53.5,19200,14.0018722733268,14.0069790224254,13.9393406517117,13.9393406517117,73690.7164883633,0.0,1.0
2014-06-02,53.8091,53.91,53.704,53.91,7900,14.0198761693835,14.0461655053042,13.9924925300845,14.0461655053042,30320.6593884411,0.0,1.0
2014-06-03,53.86,53.86,53.7299,53.7699,30100,14.0331380841344,14.0331380841344,13.9992407342505,14.0096626711864,115525.550328111,0.0,1.0
2014-06-04,53.9624,53.9624,53.794,53.8,17900,14.0598182426902,14.0598182426902,14.0159418881902,14.0175051787306,68701.2408927969,0.0,1.0
2014-06-05,54.294,54.32,53.86,54.0,17700,14.1462160998885,14.1529903588968,14.0331380841344,14.0696148634099,67933.6292627097,0.0,1.0
2014-06-06,54.5,54.54,54.4399,54.4399,8800,14.1998890751081,14.210311012044,14.184230114862,14.184230114862,33774.9117238332,0.0,1.0
2014-06-09,54.4801,54.65,54.43,54.55,5500,14.1947041614825,14.2389713386176,14.1816506854704,14.212916496278,21109.3198273958,0.0,1.0
2014-06-10,54.49,54.49,54.3775,54.4501,6300,14.1972835908742,14.1972835908742,14.1679718932421,14.1868877087806,24179.7663477441,0.0,1.0
2014-06-11,54.2399,54.41,54.204,54.41,1400,14.1321204301827,14.1764397170024,14.1227667417828,14.1764397170024,5373.28141060982,0.0,1.0
2014-06-12,53.894,54.1357,53.894,54.0688,3600,14.0419967305299,14.1049712844648,14.0419967305299,14.0875405949396,13817.0093415681,0.0,1.0
2014-06-13,54.11,54.15,53.89,53.9,8100,14.0982751899835,14.1086971269194,14.0409545368363,14.0435600210702,31088.2710185283,0.0,1.0
2014-06-16,54.1801,54.28,54.1405,54.2,4300,14.1165396344636,14.1425684219609,14.1062219168971,14.1217245480892,16503.650046873,0.0,1.0
2014-06-17,54.3263,54.3263,54.03,54.03,12000,14.1546318139642,14.1546318139642,14.0774313161118,14.0774313161118,46056.6978052269,0.0,1.0
2014-06-18,54.7861,54.7861,54.3332,54.3865,4300,14.2744319790419,14.2744319790419,14.1564295980856,14.1703168290526,16503.650046873,0.0,1.0
2014-06-19,54.93,54.93,54.73,54.8441,14000,14.3119248971686,14.3119248971686,14.2598152124893,14.2895437875989,53732.8141060983,0.0,1.0
2014-06-20,55.02,55.0599,55.0,55.0,1600,14.3353742552743,14.3457701373678,14.3301632868064,14.3301632868064,6140.89304069694,0.0,1.0
2014-06-23,54.9317,55.02,54.9,55.0199,5400,14.3123678294884,14.3353742552743,14.3041084444667,14.335348200432,20725.5140123522,0.0,1.0
2014-06-24,54.66,55.11,54.66,54.99,8300,14.2415768228516,14.35882361338,14.2415768228516,14.3275578025724,31855.8826486153,0.0,1.0
2014-06-25,54.7028,54.7028,54.44,54.44,12400,14.3121080627103,14.3121080627103,14.2433506682281,14.2433506682281,47394.4660722151,0.227903,1.0
2014-06-26,54.67,54.76,54.4258,54.76,20900,14.3035264700961,14.3270735230009,14.2396354665475,14.3270735230009,79882.6081378464,0.0,1.0
2014-06-27,54.7099,54.71,54.51,54.579,3500,14.3139656635505,14.3139918269427,14.2616650427096,14.27971778327,13377.4702623189,0.0,1.0
2014-06-30,54.78,54.84,54.7755,54.82,7400,14.3323062014242,14.3480042366941,14.331128848779,14.3427715582708,28283.7942689027,0.0,1.0
2014-07-01,55.03,55.111,54.95,54.95,12400,14.3977146817155,14.4189070293299,14.3767839680223,14.3767839680223,47394.4660722152,0.0,1.0
2014-07-02,54.98,55.12,54.92,55.12,10200,14.3846329856572,14.4212617346203,14.3689349503873,14.4212617346203,38985.7704787578,0.0,1.0
2014-07-03,55.17,55.1915,55.09,55.12,4900,14.4343434306786,14.4399685599837,14.4134127169854,14.4212617346203,18728.4583672463,0.0,1.0
2014-07-07,54.923,55.1,54.9,55.1,8200,14.3697198521508,14.416029056197,14.363702271964,14.416029056197,31341.5017574327,0.0,1.0
2014-07-08,54.7198,54.7701,54.6,54.77,5400,14.3165558393701,14.3297160256047,14.2852120956145,14.3296898622126,20639.5255475776,0.0,1.0
2014-07-09,54.9001,54.9528,54.7899,54.88,65400,14.3637284353561,14.3775165430015,14.3348963772437,14.3584695935407,249967.58718733,0.0,1.0
2014-07-10,54.82,54.8499,54.35,54.35,2500,14.3427715582708,14.3505944125137,14.2198036153232,14.2198036153232,9555.33590165631,0.0,1.0
2014-07-11,54.74,54.7499,54.61,54.724,3800,14.3218408445776,14.3244310203971,14.2878284348261,14.317654701839,14524.1105705176,0.0,1.0
2014-07-14,54.88,55.0125,54.88,54.998,20800,14.3584695935407,14.3931360880951,14.3584695935407,14.3893423962382,79500.3947017805,0.0,1.0
2014-07-15,54.82,55.03,54.6999,55.03,4900,14.3427715582708,14.3977146817155,14.3113493243389,14.3977146817155,18728.4583672464,0.0,1.0
2014-07-16,55.0197,55.0499,54.86,55.03,31700,14.3950198523275,14.4029211967467,14.3532369151174,14.3977146817155,121161.659233002,0.0,1.0
2014-07-17,54.49,54.9601,54.451,54.89,8500,14.2564323642863,14.379426470626,14.2462286413609,14.3610859327524,32488.1420656315,0.0,1.0
2014-07-18,54.998,54.998,54.6327,54.76,2900,14.3893423962382,14.3893423962382,14.2937675248366,14.3270735230009,11084.1896459213,0.0,1.0
2014-07-21,54.88,54.89,54.711,54.7199,16800,14.3584695935407,14.3610859327524,14.3142534608638,14.3165820027622,64211.8572591304,0.0,1.0
2014-07-22,55.0799,55.1308,54.94,54.94,6200,14.4107702143816,14.4240873809689,14.3741676288106,14.3741676288106,23697.2330361077,0.0,1.0
2014-07-23,55.1371,55.18,55.0068,55.03,7500,14.4257356746723,14.4369597698903,14.3916447747445,14.3977146817155,28666.0077049688,0.0,1.0
2014-07-24,55.1499,55.25,55.12,55.25,7000,14.4290845888632,14.4552741443718,14.4212617346203,14.4552741443718,26754.9405246376,0.0,1.0
2014-07-25,54.9,55.17,54.8,55.17,6600,14.363702271964,14.4343434306786,14.3375388798475,14.4343434306786,25226.0867803727,0.0,1.0
2014-07-28,54.9502,54.9899,54.65,54.84,2300,14.3768362948065,14.3872231614768,14.2982937916727,14.3480042366941,8790.9090295238,0.0,1.0
2014-07-29,54.7185,55.015,54.7185,55.0,12000,14.3162157152726,14.393790172898,14.3162157152726,14.3898656640805,45865.6123279501,0.0,1.0
2014-07-30,54.5876,54.6899,54.3852,54.6899,6400,14.281967834992,14.3087329851272,14.2290131293482,14.3087329851272,24461.6599082402,0.0,1.0
2014-07-31,53.54,54.25,53.54,54.25,32600,14.0078801391795,14.1936402232067,14.0078801391795,14.1936402232067,124601.580157598,0.0,1.0
2014-08-01,53.3605,53.59,53.1748,53.47,27000,13.9609168503304,14.0209618352377,13.91233143117,13.9895657646979,103197.627737888,0.0,1.0
2014-08-04,53.75,53.76,53.3001,53.58,3000,14.0628232626242,14.0654396018358,13.945114161492,14.0183454960261,11466.4030819875,0.0,1.0
2014-08-05,53.233,53.629,53.056,53.37,10800,13.9275585253818,14.0311655581632,13.8812493213356,13.9634023725814,41279.0510951552,0.0,1.0
2014-08-06,53.2002,53.38,53.03,53.03,3300,13.9189769327676,13.9660187117931,13.8744468393853,13.8744468393853,12613.0433901863,0.0,1.0
2014-08-07,52.86,53.44,52.8582,53.36,4900,13.8299690727872,13.981716747063,13.8294981317291,13.9607860333698,18728.4583672464,0.0,1.0
2014-08-08,53.623,53.623,53.1773,53.1773,900,14.0295957546362,14.0295957546362,13.9129855159729,13.9129855159729,3439.92092459627,0.0,1.0
2014-08-11,53.82,53.93,53.82,53.91,6600,14.0811376371057,14.1099173684339,14.0811376371057,14.1046846900106,25226.0867803727,0.0,1.0
2014-08-12,53.7199,53.766,53.593,53.6299,7200,14.0549480815971,14.0670094053628,14.0217467370012,14.0314010286922,27519.3673967701,0.0,1.0
2014-08-13,53.98,54.0599,53.98,54.03,1800,14.1229990644921,14.1439036147932,14.1229990644921,14.1360807605504,6879.84184919255,0.0,1.0
2014-08-14,54.24,54.24,54.189,54.189,1900,14.1910238839951,14.1910238839951,14.1776805540156,14.1776805540156,7262.05528525877,0.0,1.0
2014-08-15,54.0999,54.52,54.08,54.52,4000,14.1543689716398,14.2642813819213,14.1491624566086,14.2642813819213,15288.5374426501,0.0,1.0
2014-08-18,54.6967,54.75,54.52,54.52,5900,14.3105120957912,14.3244571837893,14.2642813819213,14.2642813819213,22550.5927279088,0.0,1.0
2014-08-19,55.07,55.07,54.9023,54.91,28100,14.4081800385621,14.4081800385621,14.3643040299827,14.3663186111757,107401.975534617,0.0,1.0
2014-08-20,55.2316,55.2316,55.08,55.17,6400,14.4504600802224,14.4504600802224,14.4107963777737,14.4343434306786,24461.6599082401,0.0,1.0
2014-08-21,55.32,55.44,55.203,55.44,12800,14.4735885188534,14.5049845893932,14.4429773500771,14.5049845893932,48923.3198164801,0.0,1.0
2014-08-22,55.1701,55.2901,55.16,55.2512,12200,14.4343695940707,14.4657656646105,14.4317270914669,14.4555881050772,46630.0392000828,0.0,1.0
2014-08-25,55.46,55.54,55.432,55.4564,4400,14.5102172678165,14.5311479815097,14.5028915180239,14.5092753857003,16817.3911869151,0.0,1.0
2014-08-26,55.4698,55.66,55.45,55.57,6800,14.5127812802439,14.5625440520495,14.5076009286048,14.5389969991446,25990.5136525051,0.0,1.0
2014-08-27,55.46,55.4804,55.41,55.4502,6100,14.5102172678165,14.5155545998083,14.4971355717582,14.5076532553891,23315.0196000413,0.0,1.0
2014-08-28,55.42,55.4999,55.28,55.28,13400,14.4997519109699,14.520656461271,14.4631231620068,14.4631231620068,51216.6004328777,0.0,1.0
2014-08-29,55.6244,55.6299,55.5403,55.6299,3300,14.553229884456,14.5546688710224,14.531226471686,14.5546688710224,12613.0433901863,0.0,1.0
2014-09-02,55.5,55.63,55.3768,55.6098,6100,14.5206826246631,14.5546950344146,14.4884493255755,14.549410029207,23315.0196000413,0.0,1.0
2014-09-03,55.6,55.99,55.55,55.99,13400,14.5468460167796,14.648883246034,14.5337643207213,14.648883246034,51216.6004328777,0.0,1.0
2014-09-04,55.4494,55.8219,55.4184,55.73,9600,14.5074439482521,14.6049025838861,14.499333296696,14.5808584265311,36692.4898623603,0.0,1.0
2014-09-05,55.8,55.81,55.35,55.4623,3300,14.5991728010126,14.6017891402243,14.4814375364883,14.5108190258352,12613.0433901863,0.0,1.0
2014-09-08,55.58,55.75,55.48,55.74,8600,14.5416133383563,14.5860911049544,14.5154499462398,14.5834747657427,32870.3555016977,0.0,1.0
2014-09-09,55.2299,55.64,55.1801,55.64,9000,14.4500153025564,14.5573113736262,14.4369859332824,14.5573113736262,34399.2092459627,0.0,1.0
2014-09-10,55.242,55.3299,55.0396,55.29,3200,14.4531810730025,14.4761786946729,14.4002263673587,14.4657395012184,12230.8299541201,0.0,1.0
2014-09-11,55.4,55.4,55.26,55.26,3700,14.4945192325466,14.4945192325466,14.4578904835835,14.4578904835835,14141.8971344513,0.0,1.0
2014-09-12,54.9748,55.26,54.8866,55.26,10000,14.3832724892672,14.4578904835835,14.3601963774204,14.4578904835835,38221.3436066251,0.0,1.0
2014-09-15,55.041,55.12,54.982,55.12,2000,14.4005926548483,14.4212617346203,14.3851562534996,14.4212617346203,7644.26872132504,0.0,1.0
2014-09-16,55.4601,55.56,55.0,55.03,6900,14.5102434312086,14.536380659933,14.3898656640805,14.3977146817155,26372.7270885714,0.0,1.0
2014-09-17,55.545,55.74,55.42,55.55,6400,14.5324561511155,14.5834747657427,14.4997519109699,14.5337643207213,24461.6599082402,0.0,1.0
2014-09-18,55.679,55.74,55.64,55.7,6000,14.5675150965516,14.5834747657427,14.5573113736262,14.5730094088961,22932.8061639752,0.0,1.0
2014-09-19,55.8124,55.9499,55.6799,55.73,23400,14.6024170616351,14.6383917257953,14.5677505670807,14.5808584265311,89437.9440395027,0.0,1.0
2014-09-22,55.34,55.5515,55.29,55.5515,12118,14.4788211972767,14.5341567716031,14.4657395012184,14.5341567716031,46316.6241825083,0.0,1.0
2014-09-23,55.0899,55.38,55.05,55.38,8369,14.4133865535933,14.4892865541233,14.4029473601388,14.4892865541233,31987.4424643846,0.0,1.0
2014-09-24,55.2399,55.2416,54.7495,54.8599,7640,14.5059869089452,14.5064333286118,14.3772079650994,14.4061989834529,29093.7003217445,0.203931,1.0
2014-09-25,54.4601,54.84,54.4599,54.84,5284,14.3012115818429,14.4009732473548,14.3011590618821,14.4009732473548,20121.8733638872,0.0,1.0
2014-09-26,54.8601,54.8601,54.475,54.62,3872,14.4062515034137,14.4062515034137,14.3051243189214,14.3432012904908,14744.8701107061,0.0,1.0
2014-09-29,54.8136,54.8136,54.536,54.66,2151,14.3940406125311,14.3940406125311,14.321142906961,14.3537052826479,8191.17138639692,0.0,1.0
2014-09-30,54.6468,54.743,54.6127,54.6127,2708,14.3502389652361,14.3755010663739,14.3412843119222,14.3412843119222,10312.2696951943,0.0,1.0
2014-10-01,53.9005,54.83,53.7745,54.83,7608,14.1542607315654,14.3983472493155,14.1211731562706,14.3983472493155,28971.8418910775,0.0,1.0
2014-10-02,53.85,53.9376,53.4,53.91,8312,14.1409994414671,14.1640031842911,14.0228295296999,14.1567554297027,31652.7273657513,0.0,1.0
2014-10-03,54.43,54.4499,54.06,54.1,9039,14.2933073277447,14.2985330638429,14.1961454002917,14.2066493924488,34421.1985874672,0.0,1.0
2014-10-06,54.3656,54.6691,54.2988,54.49,11636,14.2763959003718,14.3560949408637,14.2588542334695,14.3090633159803,44310.7718512853,0.0,1.0
2014-10-07,53.7,54.24,53.7,54.24,13749,14.101609470878,14.2434133649986,14.101609470878,14.2434133649986,52357.2363512653,0.0,1.0
2014-10-08,54.425,54.425,53.52,53.64,5642,14.2919943287251,14.2919943287251,14.0543415061712,14.0858534826424,21485.1645569741,0.0,1.0
2014-10-09,53.28,54.24,53.28,54.24,11830,13.9913175532287,14.2434133649986,13.9913175532287,14.2434133649986,45049.5385872039,0.0,1.0
2014-10-10,52.969,53.5373,52.86,53.25,11013,13.9096490142074,14.0588844827791,13.8810256355794,13.9834395591109,41938.3405292373,0.0,1.0
2014-10-13,51.9699,52.93,51.9699,52.89,7630,13.647285550104,13.8994076218543,13.647285550104,13.8889036296972,29055.6195621611,0.0,1.0
2014-10-14,52.06,52.39,52.06,52.34,4591,13.6709457924378,13.7576037277337,13.6709457924378,13.7444737375374,17482.8767247551,0.0,1.0
2014-10-15,51.77,51.83,50.55,51.17,26587,13.594791849299,13.6105478375346,13.2744200885081,13.4372319669428,101245.315504479,0.0,1.0
2014-10-16,51.8332,52.0999,51.0,51.0,6396,13.6113881569072,13.6814235246145,13.3925900002752,13.3925900002752,24356.4538295651,0.0,1.0
2014-10-17,52.5156,52.692,52.28,52.63,5139,13.7905862631069,13.8369088685196,13.7287177493017,13.8206276806762,19569.7023499274,0.0,1.0
2014-10-20,53.01,53.01,52.5,52.62,3423,13.9204156061684,13.9204156061684,13.7864897061657,13.8180016826369,13035.0440054099,0.0,1.0
2014-10-21,53.93,54.016,53.3212,53.3212,9974,14.1620074257812,14.184591008919,14.0021366651505,14.0021366651505,37981.7496085184,0.0,1.0
2014-10-22,53.63,55.058,53.6299,55.058,13284,14.0832274846031,14.4582200046108,14.0832012246227,14.4582200046108,50586.4810306356,0.0,1.0
2014-10-23,54.1399,54.3499,54.05,54.08,17683,14.2171271246255,14.2722730834502,14.1935194022525,14.2013973963703,67338.2071713886,0.0,1.0
2014-10-24,54.54,54.54,54.0441,54.19,8883,14.3221933061767,14.3221933061767,14.1919700634093,14.2302833748022,33827.1387379655,0.0,1.0
2014-10-27,54.256,54.48,54.17,54.48,6151,14.2476149618614,14.3064373179411,14.2250313787237,14.3064373179411,23423.4752197711,0.0,1.0
2014-10-28,54.91,54.91,54.57,54.57,5970,14.4193552336297,14.4193552336297,14.3300713002945,14.3300713002945,22734.2134713108,0.0,1.0
2014-10-29,54.7952,55.08,54.65,55.08,16804,14.3892087761388,14.4639972002972,14.3510792846086,14.4639972002972,63990.9084040048,0.0,1.0
2014-10-30,55.1033,55.3376,54.9699,54.97,4190,14.4701157757287,14.5316429097888,14.4350849618849,14.4351112218653,15955.8382654594,0.0,1.0
2014-10-31,55.7699,55.93,55.557,55.93,8125,14.6451648050265,14.6872070336352,14.5892573067704,14.6872070336352,30940.6171615411,0.0,1.0
2014-11-03,55.77,56.0,55.73,55.76,7686,14.6451910650068,14.70558901991,14.6346870728498,14.6425650669676,29268.8718158284,0.0,1.0
2014-11-04,55.56,55.58,55.46,55.53,4189,14.5900451061822,14.5952971022607,14.5637851257895,14.5821671120644,15952.030189501,0.0,1.0
2014-11-05,56.01,56.01,55.7599,56.01,5000,14.7082150179493,14.7082150179493,14.6425388069872,14.7082150179493,19040.3797917177,0.0,1.0
2014-11-06,56.11,56.1777,55.8801,55.98,5342,14.734474998342,14.7522530050679,14.6741033034192,14.7003370238315,20342.7417694711,0.0,1.0
2014-11-07,56.195,56.37,56.1136,56.34,6070,14.7567959816758,14.802750947363,14.7354203576362,14.7948729532452,23115.0210671452,0.0,1.0
2014-11-10,56.51,56.51,56.26,56.47,5524,14.8395149199128,14.8395149199128,14.7738649689311,14.8290109277557,21035.8115938896,0.0,1.0
2014-11-11,56.508,56.5999,56.39,56.39,26542,14.8389897203049,14.8631226422858,14.8080029434416,14.8080029434416,101073.952086354,0.0,1.0
2014-11-12,56.435,56.4476,56.22,56.22,5265,14.8198199346183,14.8231286921478,14.763360976774,14.763360976774,20049.5199206786,0.0,1.0
2014-11-13,56.3304,56.54,56.1436,56.54,6409,14.7923519951275,14.8473929140306,14.743298351754,14.8473929140306,24405.9588170237,0.0,1.0
2014-11-14,56.34,56.48,56.29,56.48,2608,14.7948729532452,14.831636925795,14.7817429630489,14.831636925795,9931.46209935993,0.0,1.0
2014-11-17,56.464,56.5067,56.2001,56.3,9529,14.8274353289322,14.8386483405598,14.7581352406758,14.7843689610881,36287.1558070554,0.0,1.0
2014-11-18,56.8804,56.9,56.49,56.49,9533,14.9367818872873,14.9419288434443,14.8342629238343,14.8342629238343,36302.388110889,0.0,1.0
2014-11-19,56.73,56.79,56.5,56.6516,4376,14.8972868767767,14.9130428650124,14.8368889218735,14.8766990521489,16664.1403937113,0.0,1.0
2014-11-20,56.85,56.8624,56.52,56.52,7390,14.928798853248,14.9320550908167,14.8421409179521,14.8421409179521,28141.6813321586,0.0,1.0
2014-11-21,57.17,57.46,57.05,57.28,45520,15.0128307905046,15.0889847336434,14.9813188140334,15.0417167689366,173343.617623797,0.0,1.0
2014-11-24,57.239,57.38,57.1986,57.38,15213,15.0309501769756,15.0679767493293,15.0203411448969,15.0679767493293,57932.2595542799,0.0,1.0
2014-11-25,57.2696,57.2716,57.16,57.2672,4176,15.0389857309757,15.0395109305836,15.0102047924653,15.0383554914463,15902.5252020426,0.0,1.0
2014-11-26,57.3,57.3,57.1338,57.28,15185,15.0469687650151,15.0469687650151,15.0033246776024,15.0417167689366,57825.6334274465,0.0,1.0
2014-11-28,57.153,57.18,57.0962,57.0962,1864,15.0083665938378,15.0154567885439,14.9934509249748,14.9934509249748,7098.25358635235,0.0,1.0
2014-12-01,56.7796,57.05,56.616,57.05,4224,14.9103118270515,14.9813188140334,14.8673504991291,14.9813188140334,16085.3128480431,0.0,1.0
2014-12-02,57.0,57.03,56.76,56.76,5154,14.968188823837,14.9760668179548,14.9051648708945,14.9051648708945,19626.8234893026,0.0,1.0
2014-12-03,57.2499,57.2499,57.0,57.0,5546,15.0338125148384,15.0338125148384,14.968188823837,14.968188823837,21119.5892649731,0.0,1.0
2014-12-04,57.18,57.31,57.115,57.2199,7893,15.0154567885439,15.0495947630544,14.9983878012886,15.0259345207206,30057.1435392054,0.0,1.0
2014-12-05,57.19,57.319,57.1535,57.2,11487,15.0180827865831,15.0519581612897,15.0084978937398,15.0207087846224,43743.3685334922,0.0,1.0
2014-12-08,56.7728,57.21,56.7172,57.1999,10303,14.9085261483848,15.0233347826617,14.8939255992865,15.020682524642,39234.6065988134,0.0,1.0
2014-12-09,56.83,56.83,56.25,56.36,16306,14.9235468571694,14.9235468571694,14.7712389708918,14.8001249493238,62094.4865767497,0.0,1.0
2014-12-10,55.9085,56.65,55.9085,56.65,9854,14.6815611378507,14.8762788924626,14.6815611378507,14.8762788924626,37524.7804935172,0.0,1.0
2014-12-11,56.33,56.75,56.33,56.5895,7393,14.7922469552059,14.9025388728553,14.7922469552059,14.860391604325,28153.1055600338,0.0,1.0
2014-12-12,55.3773,55.9699,55.3773,55.9699,11788,14.5420681220047,14.6976847658118,14.5420681220047,14.6976847658118,44889.5993969536,0.0,1.0
2014-12-15,55.0899,55.63,54.93,55.63,8310,14.4665969383561,14.6084270924571,14.4246072297082,14.6084270924571,31645.1112138347,0.0,1.0
2014-12-16,54.5854,55.7305,54.5854,54.648,7881,14.334115337275,14.6348183727517,14.334115337275,14.3505540850008,30011.4466277053,0.0,1.0
2014-12-17,55.769,55.7799,54.849,54.86,19836,14.6449284652029,14.6477908030657,14.4033366455901,14.4062252434333,75536.9947097023,0.0,1.0
2014-12-18,56.669,56.6828,56.301,56.36,6948,14.8812682887372,14.8848921660314,14.7846315608921,14.8001249493238,26458.5117585708,0.0,1.0
2014-12-19,57.36,57.5,56.855,57.22,38795,15.0627247532507,15.0994887258005,14.9301118522676,15.0259607807009,147734.306803937,0.0,1.0
2014-12-22,57.43,57.43,57.17,57.2428,26536,15.0811067395256,15.0811067395256,15.0128307905046,15.0319480562305,101051.103630604,0.0,1.0
2014-12-23,57.65,57.76,57.62,57.654,14943,15.1388786963895,15.1677646748215,15.1310007022717,15.1399290956053,56904.0790455275,0.0,1.0
2014-12-24,57.4,57.47,57.4,57.45,5570,15.1585820848778,15.1770681605911,15.1585820848778,15.171786424673,21091.5505295809,0.325032,1.0
2014-12-26,57.6792,57.7,57.6,57.6,23189,15.2323151182941,15.2378081236489,15.2113994440586,15.2113994440586,87808.2522855391,0.0,1.0
2014-12-29,57.72,57.79,57.5378,57.5378,30991,15.243089859567,15.2615759352803,15.1949732453533,15.1949732453533,117351.569562342,0.0,1.0
2014-12-30,57.3999,57.77,57.3523,57.77,7522,15.1585556761982,15.2562941993622,15.1459851447132,15.2562941993622,28483.0597995525,0.0,1.0
2014-12-31,56.7273,57.73,56.7273,57.73,6537,14.9809308972733,15.245730727526,14.9809308972733,15.245730727526,24753.2254599409,0.0,1.0
2015-01-02,56.5399,57.17,56.5185,57.17,8966,14.9314410317209,15.0978421218199,14.9257895742886,15.0978421218199,33950.9590750849,0.0,1.0
2015-01-05,55.539,56.66,55.539,56.65,21595,14.6671165577008,14.963157855909,14.6671165577008,14.9605169879499,81772.3579329086,0.0,1.0
2015-01-06,55.4354,56.02,54.96,55.72,11788,14.6397571656452,14.7941423065306,14.5142103028725,14.7149162677594,44636.8397922262,0.0,1.0
2015-01-07,55.83,55.9207,55.58,55.58,66998,14.7439658153088,14.7679184876973,14.6779441163329,14.6779441163329,253696.894502848,0.0,1.0
2015-01-08,56.8,56.8672,56.35,56.35,11232,15.0001300073355,15.0178766400202,14.8812909491788,14.8812909491788,42531.4713731155,0.0,1.0
2015-01-09,56.575,57.07,56.2907,57.07,4049,14.9407104782572,15.0714334422295,14.8656306021817,15.0714334422295,15332.0804478048,0.0,1.0
2015-01-12,55.94,56.01,55.81,55.83,13046,14.7730153628583,14.7915014385715,14.7386840793908,14.7439658153088,49400.4251721565,0.0,1.0
2015-01-13,55.68,56.6,55.4,56.5499,6964,14.7043527959233,14.9473126481548,14.6304084930702,14.93408189968,26370.1181127471,0.0,1.0
2015-01-14,55.4131,55.43,55.0,55.2301,8717,14.6338680300965,14.6383310969473,14.5247737747087,14.5855401464461,33008.0872471019,0.0,1.0
2015-01-15,55.15,55.7263,55.15,55.72,7351,14.5643867940943,14.7165800145736,14.5643867940943,14.7149162677594,27835.5454116605,0.0,1.0
2015-01-16,55.9372,55.95,55.12,55.12,13677,14.7722759198297,14.7756562308173,14.5564641902171,14.5564641902171,51789.7911298166,0.0,1.0
2015-01-20,55.94,56.21,55.5928,56.21,13737,14.7730153628583,14.8443187977523,14.6813244273205,14.8443187977523,52016.9891606557,0.0,1.0
2015-01-21,56.39,56.43,55.88,56.07,6955,14.891854421015,14.9024178928511,14.757170155104,14.8073466463257,26336.0384081212,0.0,1.0
2015-01-22,57.0201,57.11,56.3217,56.8,8030,15.0582555111139,15.0819969140657,14.8738172928547,15.0001300073355,30406.669793992,0.0,1.0
2015-01-23,56.79,57.05,56.79,57.05,9547,14.9974891393765,15.0661517063115,14.9974891393765,15.0661517063115,36150.9933403786,0.0,1.0
2015-01-26,56.889,56.889,56.49,56.62,22235,15.023633732171,15.023633732171,14.9182631006053,14.9525943840728,84195.8035951939,0.0,1.0
2015-01-27,56.37,56.68,56.051,56.43,16387,14.8865726850969,14.9684395918271,14.8023289972036,14.9024178928511,62051.5688560578,0.0,1.0
2015-01-28,55.53,56.76,55.51,56.76,14587,14.6647397765377,14.9895665354994,14.6594580406196,14.9895665354994,55235.6279308791,0.0,1.0
2015-01-29,56.0699,56.076,55.2299,55.6396,4787,14.8073202376462,14.8089311671012,14.585487329087,14.6936836893688,18126.6162271281,0.0,1.0
2015-01-30,55.447,56.1001,55.416,55.91,9406,14.6428205724777,14.8152956588824,14.6346338818047,14.7650927589811,35617.0779679063,0.0,1.0
2015-02-02,55.65,55.88,55.11,55.548,27750,14.6964301920462,14.757170155104,14.5538233222581,14.669493338864,105079.089263172,0.0,1.0
2015-02-03,56.89,56.89,56.18,56.18,21147,15.0238978189669,15.0238978189669,14.8363961938752,14.8363961938752,80075.9459693081,0.0,1.0
2015-02-04,56.7204,56.9872,56.66,56.66,14156,14.9791086983816,15.0495670555287,14.963157855909,14.963157855909,53603.5887426835,0.0,1.0
2015-02-05,57.21,57.31,56.87,57.07,13586,15.1084055936561,15.1348142732464,15.0186160830488,15.0714334422295,51445.2074497102,0.0,1.0
2015-02-06,56.764,57.35,56.764,57.35,8951,14.990622882683,15.1453777450826,14.990622882683,15.1453777450826,33894.159567375,0.0,1.0
2015-02-09,56.631,56.9099,56.5328,56.73,10681,14.9554993388278,15.0291531462053,14.92956601547,14.9816439316222,40445.0361232412,0.0,1.0
2015-02-10,57.25,57.25,56.68,56.81,4429,15.1189690654922,15.1189690654922,14.9684395918271,15.0027708752946,16771.0013097871,0.0,1.0
2015-02-11,57.0672,57.23,56.8309,57.23,9034,15.070693999201,15.1136873295741,15.0082902893289,15.1136873295741,34208.4501767027,0.0,1.0
2015-02-12,57.559,57.559,57.3684,57.4,5870,15.2005718854265,15.2005718854265,15.1502369421272,15.1585820848778,22227.5406837774,0.0,1.0
2015-02-13,57.76,57.7932,57.53,57.7199,8034,15.2536533314032,15.2624210130272,15.1929133683453,15.2430634508874,30421.8163293811,0.0,1.0
2015-02-17,57.8,57.8899,57.6651,57.86,5735,15.2642168032393,15.2879582061911,15.2285914944719,15.2800620109935,21716.345114389,0.0,1.0
2015-02-18,57.96,58.0,57.74,57.92,25382,15.3064706905839,15.3170341624201,15.2483715954851,15.2959072187478,96112.3403127152,0.0,1.0
2015-02-19,57.8769,58.026,57.74,57.74,7860,15.2845250778443,15.3239004191136,15.2483715954851,15.2483715954851,29762.9420399472,0.0,1.0
2015-02-20,58.15,58.2115,57.5621,57.6194,6647,15.3566471818056,15.3728885197537,15.2013905544938,15.2165227278991,25169.7551831463,0.0,1.0
2015-02-23,58.06,58.21,58.0,58.21,15389,15.3328793701743,15.3724923895599,15.3170341624201,15.3724923895599,58272.508276431,0.0,1.0
2015-02-24,58.37,58.4399,58.1,58.24,85938,15.4147462769045,15.4332059439381,15.3434428420104,15.380414993437,325415.739571117,0.0,1.0
2015-02-25,58.29,58.49,58.18,58.49,27704,15.3936193332322,15.4464366924129,15.3645697856828,15.4464366924129,104904.904106195,0.0,1.0
2015-02-26,58.11,58.21,57.9801,58.21,8488,15.3460837099695,15.3724923895599,15.3117788351816,15.3724923895599,32140.9480960651,0.0,1.0
2015-02-27,58.04,58.1499,58.0104,58.016,11071,15.3275976342562,15.356620773126,15.3197806650975,15.3212595511545,41921.8233236967,0.0,1.0
2015-03-02,58.1499,58.155,57.9001,58.09,9061,15.356620773126,15.3579676157852,15.2906518915093,15.3408019740514,34310.6892905805,0.0,1.0
2015-03-03,57.91,57.9943,57.72,57.87,5202,15.2932663507887,15.3155288676834,15.243089859567,15.2827028789526,19698.0692737666,0.0,1.0
2015-03-04,57.6985,57.7185,57.45,57.53,1770,15.2374119934551,15.2426937293731,15.171786424673,15.1929133683453,6702.3419097591,0.0,1.0
2015-03-05,57.7999,57.85,57.71,57.85,6307,15.2641903945597,15.2774211430345,15.240448991608,15.2774211430345,23882.2996750569,0.0,1.0
2015-03-06,56.8,57.63,56.79,57.63,16709,15.0001300073355,15.2193220479357,14.9974891393765,15.2193220479357,63270.8649548955,0.0,1.0
2015-03-09,57.0401,57.092,56.84,56.84,4402,15.063537247032,15.0772433517394,15.0106934791717,15.0106934791717,16668.7621959094,0.0,1.0
2015-03-10,56.319,56.6072,56.3,56.4799,6779,14.8731042585058,14.9492140730853,14.8680866093836,14.9155958239667,25669.5908509926,0.0,1.0
2015-03-11,56.12,56.46,56.0799,56.46,4066,14.8205509861209,14.9103404967282,14.8099611056052,14.9103404967282,15396.4532232094,0.0,1.0
2015-03-12,56.7742,56.7742,56.27,56.27,3595,14.9933165680012,14.9933165680012,14.8601640055065,14.8601640055065,13612.9486811209,0.0,1.0
2015-03-13,56.42,56.6,56.05,56.59,14235,14.8997770248921,14.9473126481548,14.8020649104077,14.9446717801957,53902.7328166219,0.0,1.0
2015-03-16,57.04,57.04,56.7001,56.7001,6317,15.0635108383524,15.0635108383524,14.9737477364247,14.9737477364247,23920.1660135301,0.0,1.0
2015-03-17,56.9001,56.98,56.667,56.73,9296,15.0265650956055,15.0476656305982,14.9650064634803,14.9816439316222,35200.5482447009,0.0,1.0
2015-03-18,57.6707,57.8157,56.61,56.62,10508,15.2300703805289,15.268362965935,14.9499535161138,14.9525943840728,39789.9484676548,0.0,1.0
2015-03-19,57.34,57.526,57.2457,57.41,4149,15.1427368771236,15.1918570211617,15.1178334922698,15.1612229528368,15710.743832537,0.0,1.0
2015-03-20,57.8906,57.9899,57.38,57.38,23931,15.2881430669482,15.3143668857814,15.1533003489597,15.1533003489597,90617.9346002515,0.0,1.0
2015-03-23,57.88,57.99,57.8401,57.98,6914,15.2853437469116,15.314393294461,15.2748066837551,15.311752426502,26180.7864203811,0.0,1.0
2015-03-24,57.36,57.88,57.36,57.88,4608,15.1480186130416,15.2853437469116,15.1480186130416,15.2853437469116,17448.8087684577,0.0,1.0
2015-03-25,56.6256,57.47,56.6256,57.47,8013,15.013059696863,15.2369341919329,15.013059696863,15.2369341919329,30223.0819008073,0.22336,1.0
2015-03-26,56.35,56.619,56.16,56.16,15026,14.9399902856346,15.0113098488437,14.8896158729589,14.8896158729589,56674.4076677313,0.0,1.0
2015-03-27,56.486,56.49,56.41,56.49,1798,14.9760477599708,14.9771082739218,14.9558979949005,14.9771082739218,6781.61752872228,0.0,1.0
2015-03-30,57.21,57.27,56.88,56.88,6184,15.1680007851136,15.1839084943796,15.0805083841507,15.0805083841507,23324.5399319348,0.0,1.0
2015-03-31,56.81,57.4,56.72,56.8,25042,15.0619493900071,15.2183751977892,15.0380878261081,15.0592981051294,94452.3171047071,0.0,1.0
2015-04-01,56.56,56.73,56.38,56.73,10094,14.9956672680655,15.0407391109858,14.9479441402675,15.0407391109858,38072.1064154187,0.0,1.0
2015-04-02,56.75,56.86,56.72,56.82,9702,15.0460416807411,15.0752058143954,15.0380878261081,15.0646006748847,36593.5780109364,0.0,1.0
2015-04-06,57.28,57.3834,56.5,56.5,39685,15.1865597792573,15.2139740648923,14.9797595587995,14.9797595587995,149682.142173161,0.0,1.0
2015-04-07,57.16,57.3573,57.1597,57.3404,3286,15.1547443607253,15.2070542113616,15.154664822179,15.2025735399184,12393.9906559407,0.0,1.0
2015-04-08,57.13,57.33,57.01,57.33,6039,15.1467905060923,15.1998162036456,15.1149750875604,15.1998162036456,22777.6352925217,0.0,1.0
2015-04-09,57.4236,57.49,57.03,57.03,13877,15.2246322301005,15.2422367616882,15.1202776573157,15.1202776573157,52340.6598698995,0.0,1.0
2015-04-10,57.7,57.71,57.58,57.71,7502,15.2979137441191,15.3005650289968,15.2660983255872,15.3005650289968,28295.7145163931,0.0,1.0
2015-04-13,57.4051,57.75,57.4051,57.75,5244,15.2197273530768,15.3111701685075,15.2197273530768,15.3111701685075,19779.0891660844,0.0,1.0
2015-04-14,57.59,57.6399,57.21,57.52,28234,15.2687496104648,15.2819795220044,15.1680007851136,15.2501906163212,106491.762684063,0.0,1.0
2015-04-15,57.92,58.0373,57.66,57.66,30726,15.3562420114277,15.3873415830427,15.2873086046085,15.2873086046085,115890.978969701,0.0,1.0
2015-04-16,57.8808,58.01,57.7186,57.91,8927,15.3458489747073,15.3801035753267,15.3028451339916,15.3535907265501,33670.4670071768,0.0,1.0
2015-04-17,57.2399,57.66,57.0156,57.66,76264,15.1759281268978,15.2873086046085,15.1164598070918,15.2873086046085,287649.209794482,0.0,1.0
2015-04-20,57.74,57.905,57.54,57.54,6309,15.3085188836298,15.3522650841112,15.2554931860765,15.2554931860765,23796.0094486701,0.0,1.0
2015-04-21,57.6192,57.82,57.55,57.81,4431,15.2764913623076,15.3297291626511,15.2581444709542,15.3270778777734,16712.6514292372,0.0,1.0
2015-04-22,57.83,57.83,57.4,57.63,5307,15.3323804475288,15.3323804475288,15.2183751977892,15.2793547499755,20016.709802519,0.0,1.0
2015-04-23,58.02,58.1,57.7101,57.8,2502,15.3827548602044,15.4039651392257,15.3005915418456,15.3244265928958,9436.93384697617,0.0,1.0
2015-04-24,58.14,58.1904,58.0401,58.096,6343,15.4145702787363,15.4279327545198,15.3880839428085,15.4029046252746,23924.2491572222,0.0,1.0
2015-04-27,58.01,58.289,57.96,58.2,7548,15.3801035753267,15.4540744234135,15.3668471509384,15.4304779880023,28469.2152985517,0.0,1.0
2015-04-28,57.99,58.05,57.67,57.85,4693,15.3748010055714,15.3907087148374,15.2899598894862,15.3376830172841,17700.8515363146,0.0,1.0
2015-04-29,57.88,58.02,57.7101,57.86,7992,15.3456368719171,15.3827548602044,15.3005915418456,15.3403343021618,30143.8750219958,0.0,1.0
2015-04-30,57.33,57.91,57.24,57.91,6549,15.1998162036456,15.3535907265501,15.1759546397466,15.3535907265501,24701.2309208021,0.0,1.0
2015-05-01,57.8869,57.9999,57.62,57.7,11948,15.3474662584827,15.3774257776003,15.2767034650978,15.2979137441191,45064.9422876384,0.0,1.0
2015-05-04,58.12,58.2694,58.09,58.09,5904,15.409267708981,15.4488779050533,15.401313854348,15.401313854348,22268.4482144474,0.0,1.0
2015-05-05,57.4899,58.23,57.4,58.23,4622,15.2422102488394,15.4384318426353,15.2183751977892,15.4384318426353,17433.0568508089,0.0,1.0
2015-05-06,57.0588,57.6,56.9,57.6,5788,15.1279133577634,15.2714008953425,15.0858109539061,15.2714008953425,21830.9245029168,0.0,1.0
2015-05-07,57.3681,57.46,56.94,56.94,9603,15.2099175990295,15.2342829070552,15.0964160934167,15.0964160934167,36220.1741536819,0.0,1.0
2015-05-08,58.09,58.169,57.961,57.961,39326,15.401313854348,15.4222590048816,15.3671122794262,15.3671122794262,148328.081721097,0.0,1.0
2015-05-11,57.7913,58.169,57.7913,58.154,10019,15.3221199750522,15.4222590048816,15.3221199750522,15.4182820775651,37789.2247053775,0.0,1.0
2015-05-12,57.68,57.7252,57.3101,57.63,5799,15.2926111743638,15.3045949820109,15.194540146739,15.2793547499755,21872.4138203897,0.0,1.0
2015-05-13,57.4853,57.74,57.4624,57.68,25077,15.2409906577957,15.3085188836298,15.2349192154259,15.2926111743638,94584.3285693932,0.0,1.0
2015-05-14,58.0954,58.099,57.92,57.92,7739,15.402745548182,15.4037000107379,15.3562420114277,15.3562420114277,29189.6207201233,0.0,1.0
2015-05-15,58.25,58.28,58.06,58.1,63435,15.4437344123906,15.4516882670236,15.393359999715,15.4039651392257,239261.350352892,0.0,1.0
2015-05-18,58.42,58.4736,58.16,58.16,8428,15.4888062553109,15.5030171422552,15.4198728484917,15.4198728484917,31788.360696369,0.0,1.0
2015-05-19,58.33,58.4277,58.23,58.31,8274,15.464944691412,15.4908477446667,15.4384318426353,15.4596421216566,31207.5102517509,0.0,1.0
2015-05-20,58.25,58.44,58.237,58.26,9519,15.4437344123906,15.4941088250663,15.4402877420497,15.4463856972683,35903.3466384358,0.0,1.0
2015-05-21,58.464,58.464,58.24,58.27,3814,15.5004719087726,15.5004719087726,15.441083127513,15.449036982146,14385.4778946312,0.0,1.0
2015-05-22,58.35,58.406,58.21,58.21,2352,15.4702472611673,15.4850944564822,15.43312927288,15.43312927288,8871.17042689366,0.0,1.0
2015-05-26,57.725,57.755,57.61,57.741,3716,15.3045419563133,15.3124958109463,15.2740521802202,15.3087840121176,14015.8457935106,0.0,1.0
2015-05-27,58.12,58.13,57.66,57.66,6127,15.409267708981,15.4119189938587,15.2873086046085,15.2873086046085,23109.5498323034,0.0,1.0
2015-05-28,58.024,58.0638,57.9099,58.0638,1998,15.3838153741554,15.3943674879685,15.3535642137013,15.3943674879685,7535.96875549898,0.0,1.0
2015-05-29,57.8099,58.07,57.697,58.07,5757,15.3270513649247,15.3960112845927,15.2971183586558,15.3960112845927,21714.0000627665,0.0,1.0
2015-06-01,57.8699,57.99,57.75,57.75,6509,15.3429590741906,15.3748010055714,15.3111701685075,15.3111701685075,24550.3606754469,0.0,1.0
2015-06-02,57.7501,57.8948,57.6706,57.715,6735,15.3111966813562,15.349560773536,15.2901189665788,15.3018906714356,25402.7775617045,0.0,1.0
2015-06-03,57.78,57.99,57.71,57.99,29045,15.3191240231405,15.3748010055714,15.3005650289968,15.3748010055714,109550.656908642,0.0,1.0
2015-06-04,57.2899,57.645,57.231,57.645,8905,15.1891845512862,15.283331677292,15.1735684833567,15.283331677292,33587.4883722313,0.0,1.0
2015-06-05,57.18,57.3625,56.98,57.11,5487,15.1600469304806,15.208432879498,15.1070212329274,15.141487936337,20695.6259066181,0.0,1.0
2015-06-08,56.88,57.0799,56.88,57.03,3635,15.0805083841507,15.1335075688552,15.0805083841507,15.1202776573157,13710.3335466661,0.0,1.0
2015-06-09,56.88,57.02,56.83,56.9699,15489,15.0805083841507,15.117626372438,15.0672519597624,15.1043434352009,58420.7307577195,0.0,1.0
2015-06-10,57.55,57.552,57.21,57.21,8039,15.2581444709542,15.2586747279297,15.1680007851136,15.1680007851136,30321.1475602883,0.0,1.0
2015-06-11,57.6114,57.7099,57.5886,57.65,5982,15.274423360103,15.300538516148,15.268378430582,15.2846573197308,22562.6451928903,0.0,1.0
2015-06-12,57.26,57.33,57.2216,57.31,1296,15.1812572095019,15.1998162036456,15.1710762755717,15.1945136338903,4888.19594951285,0.0,1.0
2015-06-15,56.87,56.97,56.87,56.962,2587,15.0778570992731,15.1043699480497,15.0778570992731,15.1022489201476,9757.53311835624,0.0,1.0
2015-06-16,57.226,57.254,56.78,56.78,1929,15.1722428409179,15.1796664385753,15.0539955353741,15.0539955353741,7275.717582261,0.0,1.0
2015-06-17,57.47,57.5,57.06,57.3801,3786,15.2369341919329,15.2448880465659,15.1282315119487,15.2130991408827,14279.8687228824,0.0,1.0
2015-06-18,57.95,58.0679,57.69,57.69,3001,15.3641958660607,15.3954545147684,15.2952624592415,15.2952624592415,11319.040157784,0.0,1.0
2015-06-19,57.75,58.0,57.7076,57.9,2942,15.3111701685075,15.3774522904491,15.2999287206262,15.3509394416724,11096.5065458848,0.0,1.0
2015-06-22,57.998,58.1,57.9499,57.9523,4183,15.3769220334735,15.4039651392257,15.364169353212,15.3648056615826,15777.2559080341,0.0,1.0
2015-06-23,57.91,57.91,57.7801,57.7801,817,15.3535907265501,15.3535907265501,15.3191505359892,15.3191505359892,3081.5247613827,0.0,1.0
2015-06-24,57.2299,57.5386,57.2299,57.5386,3493,15.2478911569468,15.3301387932374,15.2478911569468,15.3301387932374,13110.2746368258,0.281427,1.0
2015-06-25,56.96,57.234,56.96,57.2299,5044,15.1759810920461,15.2489835291813,15.1759810920461,15.2478911569468,18931.6419319065,0.0,1.0
2015-06-26,57.01,57.1399,56.8327,57.04,5683,15.189302704662,15.2239122542382,15.142064266326,15.1972956722316,21330.0002178875,0.0,1.0
2015-06-29,55.87,56.658,55.87,56.53,14462,14.8855699370192,15.095518551846,14.8855699370192,15.0614152235493,54280.215229824,0.0,1.0
2015-06-30,56.16,56.34,55.9303,56.34,5400,14.9628352901915,15.0107930956088,14.901635801834,15.0107930956088,20267.8165012481,0.0,1.0
2015-07-01,56.35,56.55,56.1801,56.55,8613,15.013457418132,15.0667438685956,14.9681905784631,15.0667438685956,32327.1673194906,0.0,1.0
2015-07-02,56.44,56.61,56.3093,56.61,2052,15.0374363208406,15.0827298037347,15.0026136254626,15.0827298037347,7701.77027047426,0.0,1.0
2015-07-06,56.1,56.34,55.9,55.995,2817,14.9468493550524,15.0107930956088,14.8935629045888,14.918873968559,10573.0442748177,0.0,1.0
2015-07-07,56.6861,56.715,55.7714,55.8394,9278,15.1030052981362,15.1107051902281,14.8592997169407,14.8774171100983,34823.1113886256,0.0,1.0
2015-07-08,55.7995,56.34,55.7995,56.28,2753,14.8667864632308,15.0107930956088,14.8667864632308,14.9948071604697,10332.8331162844,0.0,1.0
2015-07-09,55.89,56.49,55.89,56.35,5160,14.8908985820656,15.0507579334565,14.8908985820656,15.013457418132,19367.0246567481,0.0,1.0
2015-07-10,56.49,56.5,56.35,56.35,1298,15.0507579334565,15.0534222559797,15.013457418132,15.013457418132,4871.7825590037,0.0,1.0
2015-07-13,57.0255,57.046,56.906,56.92,3147,15.193432404573,15.1988942657455,15.1615937504209,15.1653238019534,11811.6330610051,0.0,1.0
2015-07-14,57.2794,57.3098,57.146,57.15,4440,15.2610795534366,15.269179093907,15.2255374909773,15.2266032199866,16664.6491232483,0.0,1.0
2015-07-15,57.0405,57.3399,57.0405,57.1914,4262,15.1974288883577,15.2771987047018,15.1974288883577,15.2376335152325,15996.5618385776,0.0,1.0
2015-07-16,57.4804,57.506,57.41,57.5,5011,15.3146324361525,15.3214531018119,15.2958756055893,15.319854508298,18807.7830532878,0.0,1.0
2015-07-17,57.3024,57.51,57.3024,57.51,1399,15.2672074952399,15.3225188308211,15.2672074952399,15.3225188308211,5250.86579356406,0.0,1.0
2015-07-20,57.3835,57.395,57.29,57.29,5767,15.2888151509029,15.2918791218045,15.2639037353111,15.2639037353111,21645.2773634624,0.0,1.0
2015-07-21,57.0597,57.19,56.974,57.19,3368,15.2025443876022,15.2372605100793,15.1797111435786,15.2372605100793,12641.1122178155,0.0,1.0
2015-07-22,56.95,57.09,56.95,57.0401,2218,15.1733167695229,15.2106172848475,15.1733167695229,15.1973223154568,8324.81796292003,0.0,1.0
2015-07-23,56.53,56.915,56.46,56.915,27120,15.0614152235493,15.1639916406918,15.042764965887,15.1639916406918,101789.47842849,0.0,1.0
2015-07-24,55.96,56.4799,55.89,56.4557,6413,14.9095488397279,15.0480669677081,14.8908985820656,15.041619307202,24069.908744908,0.0,1.0
2015-07-27,55.75,55.95,55.693,55.95,3194,14.8535980667411,14.9068845172047,14.8384114283589,14.9068845172047,11988.038130553,0.0,1.0
2015-07-28,56.49,56.52,55.9,56.15,9235,15.0507579334565,15.0587509010261,14.8935629045888,14.9601709676683,34661.7195164863,0.0,1.0
2015-07-29,56.895,56.914,56.459,56.459,1828,15.1586629956454,15.1637252084395,15.0424985336347,15.0424985336347,6861.03121560767,0.0,1.0
2015-07-30,56.9192,56.9192,56.82,56.86,6176,15.1651106561515,15.1651106561515,15.1386805767216,15.1493378668143,23180.3767984644,0.0,1.0
2015-07-31,56.83,57.1,56.83,57.1,3438,15.1413448992447,15.2132816073707,15.1413448992447,15.2132816073707,12903.8431724613,0.0,1.0
2015-08-03,56.4763,56.756,56.4203,56.756,3074,15.0471078115998,15.1216289125732,15.03218760547,15.1216289125732,11537.642208303,0.0,1.0
2015-08-04,56.54,56.713,56.515,56.62,2578,15.0640795460725,15.1101723257235,15.0574187397645,15.0853941262579,9676.00572966986,0.0,1.0
2015-08-05,56.62,56.9464,56.58,56.58,4180,15.0853941262579,15.1723576134146,15.0747368361652,15.0747368361652,15688.7912917068,0.0,1.0
2015-08-06,56.41,56.5,56.215,56.5,12522,15.0294433532711,15.0534222559797,14.977489064069,15.0534222559797,46998.8144867828,0.0,1.0
2015-08-07,56.2,56.44,56.0101,56.44,5724,14.9734925802843,15.0374363208406,14.922897095569,15.0374363208406,21483.8854913228,0.0,1.0
2015-08-10,56.884,56.9,56.74,56.74,6073,15.1557322408699,15.159995156907,15.1173659965361,15.1173659965361,22793.7869651999,0.0,1.0
2015-08-11,56.47,56.4794,56.321,56.4794,3872,15.0454292884102,15.047933751582,15.0057308828148,15.047933751582,14532.7750912652,0.0,1.0
2015-08-12,56.6894,56.7043,55.92,56.04,7097,15.1038845245688,15.1078543651283,14.8988915496352,14.9308634199133,26637.1655017328,0.0,1.0
2015-08-13,56.6901,56.7672,56.56,56.56,982,15.1040710271454,15.1246129537992,15.0694081911188,15.0694081911188,3685.73996374548,0.0,1.0
2015-08-14,56.785,56.785,56.5294,56.6,3880,15.1293554478904,15.1293554478904,15.0612553641979,15.0800654812115,14562.8014860819,0.0,1.0
2015-08-17,57.04,57.0599,56.832,56.832,2422,15.1972956722316,15.2025976740527,15.1418777637494,15.1418777637494,9090.49103074492,0.0,1.0
2015-08-18,56.9,56.946,56.8101,56.946,4008,15.159995156907,15.1722510405137,15.1360428974236,15.1722510405137,15043.2238031485,0.0,1.0
2015-08-19,56.64,56.64,56.16,56.6,12140,15.0907227713043,15.0907227713043,14.9628352901915,15.0800654812115,45565.0541342871,0.0,1.0
2015-08-20,55.55,56.01,55.55,55.971,8174,14.8003116162774,14.9228704523438,14.8003116162774,14.9124795945034,30679.4689039262,0.0,1.0
2015-08-21,53.87,54.95,53.87,54.76,35755,14.3527054323828,14.6404522648865,14.3527054323828,14.589830136946,134199.218333726,0.0,1.0
2015-08-24,52.2699,55.74,38.44,50.12,54597,13.9263871854484,14.8509337442179,10.2416557791126,13.3535844861894,204918.884725674,0.0,1.0
2015-08-25,50.81,53.59,50.81,53.59,29253,13.537422740289,14.2781044017337,13.537422740289,14.2781044017337,109795.265946483,0.0,1.0
2015-08-26,52.54,52.61,51.27,52.42,18808,13.9983505367996,14.0170007944618,13.6599815763554,13.9663786665214,70592.0542139762,0.0,1.0
2015-08-27,53.7424,53.9399,52.99,53.43,8050,14.318708676987,14.3713290468198,14.1182450503428,14.2354752413628,30214.0597842678,0.0,1.0
2015-08-28,54.0,54.0,53.7701,53.8562,3523,14.3873416251842,14.3873416251842,14.3260888503762,14.3490286673008,13222.8736173883,0.0,1.0
2015-08-31,53.672,53.85,53.55,53.624,5785,14.2999518464238,14.3473767873364,14.267447111641,14.2871630983125,21712.8367517999,0.0,1.0
2015-09-01,52.11,52.7799,51.9698,52.58,11431,13.8837846683027,14.0622676341307,13.8464308665277,14.0090078268923,42903.9648936604,0.0,1.0
2015-09-02,52.7299,52.7299,52.19,52.63,6875,14.0489460215148,14.0489460215148,13.9050992484882,14.0223294395082,25803.9330455704,0.0,1.0
2015-09-03,53.0001,53.39,52.9101,53.0,3645,14.1209360160912,14.22481795127,14.0969571133825,14.1209093728659,13680.7761383424,0.0,1.0
2015-09-04,52.3,52.347,51.9573,52.28,3654,13.9344067962432,13.9469291121021,13.8431004633737,13.9290781511968,13714.5558325111,0.0,1.0
2015-09-08,53.3009,53.3328,52.8598,52.977,4298,14.2010788375885,14.2095780264374,14.0835555710909,14.1147814310626,16131.6806152526,0.0,1.0
2015-09-09,52.6488,53.85,52.6488,53.85,6727,14.0273383658518,14.3473767873364,14.0273383658518,14.3473767873364,25248.4447414621,0.0,1.0
2015-09-10,52.8491,53.1884,52.67,52.7701,5477,14.0807047459911,14.1711052092027,14.0329867296009,14.059656598058,20556.8205513584,0.0,1.0
2015-09-11,52.94,52.95,52.56,52.65,4003,14.1049234377268,14.10758776025,14.0036791818459,14.0276580845546,15024.4573063882,0.0,1.0
2015-09-14,52.9395,52.9395,52.92,52.93,1522,14.1047902216007,14.1047902216007,14.0995947926805,14.1022591152037,5712.52161387027,0.0,1.0
2015-09-15,53.558,53.58,52.94,52.94,6834,14.2695785696595,14.2754400792105,14.1049234377268,14.1049234377268,25650.047772135,0.0,1.0
2015-09-16,54.0999,54.0999,53.64,53.65,2296,14.4139582071908,14.4139582071908,14.2914260143496,14.2940903368728,8617.57531238246,0.0,1.0
2015-09-17,54.11,54.8199,53.93,53.93,7802,14.4166491729392,14.6057894288599,14.3686913675219,14.3686913675219,29283.2415449512,0.0,1.0
2015-09-18,53.0823,53.545,53.07,53.07,3395,14.1428367472317,14.2661149503794,14.1395596305282,14.1395596305282,12742.4513003217,0.0,1.0
2015-09-21,53.41,53.6669,53.25,53.25,5992,14.2301465963164,14.298593041937,14.1875174359455,14.1875174359455,22489.7697176811,0.0,1.0
2015-09-22,52.7,52.78,52.4715,52.78,4588,14.0409796971705,14.0622942773559,13.9800999275158,14.0622942773559,17220.1374273566,0.0,1.0
2015-09-23,52.22,52.53,52.0901,52.37,6514,13.9851349642201,14.0681566386534,13.950346204514,14.0253067421717,24323.0459248535,0.270398,1.0
2015-09-24,52.19,52.199,51.4757,51.73,10241,13.9771006086297,13.9795109153068,13.7858026020242,13.8539071562448,38239.5322868324,0.0,1.0
2015-09-25,52.12,52.63,52.12,52.59,7567,13.958353778919,14.0949378239545,13.958353778919,14.084225349834,28254.9107327858,0.0,1.0
2015-09-28,50.94,51.6297,50.82,51.49,4991,13.6423357923663,13.8270456273878,13.6101983700051,13.7896323115222,18636.2177173694,0.0,1.0
2015-09-29,50.9647,51.1799,50.8,51.0,4292,13.6489507451357,13.7065838559036,13.6048421329448,13.658404503547,16026.1764061209,0.0,1.0
2015-09-30,51.9,51.9,51.4605,51.5,5852,13.8994351712566,13.8994351712566,13.7817318618584,13.7923104300523,21851.1613067613,0.0,1.0
2015-10-01,51.9872,52.1599,51.47,52.13,3022,13.9227883648392,13.9690394718541,13.784276074462,13.9610318974491,11284.0412626508,0.0,1.0
2015-10-02,52.6873,52.72,51.35,51.35,5445,14.110283443132,14.1190408907254,13.7521386521007,13.7521386521007,20331.4376820429,0.0,1.0
2015-10-05,53.9093,53.9093,53.23,53.23,12020,14.4375495275111,14.4375495275111,14.2556249357609,14.2556249357609,44882.2554523702,0.0,1.0
2015-10-06,53.8499,53.92,53.7561,53.81,7042,14.4216415034422,14.4404151143383,14.3965207516298,14.4109558105071,26294.5792758396,0.0,1.0
2015-10-07,54.14,54.36,53.902,54.22,2206,14.4993337220007,14.558252329663,14.4355945009841,14.5207586702415,8237.12608385429,0.0,1.0
2015-10-08,54.7,54.7599,53.88,53.88,10365,14.6493083596867,14.665350289682,14.4297026402179,14.4297026402179,38702.5439071395,0.0,1.0
2015-10-09,54.85,54.89,54.7726,54.86,2546,14.6894801376383,14.7001926117587,14.6687515002152,14.6921582561684,9506.67407501951,0.0,1.0
2015-10-12,54.7692,54.81,54.6901,54.8,2268,14.667840939915,14.6787676635178,14.6466570223419,14.6760895449877,8468.63189400797,0.0,1.0
2015-10-13,54.5,54.86,54.5,54.86,4534,14.5957459890845,14.6921582561684,14.5957459890845,14.6921582561684,16929.7958586562,0.0,1.0
2015-10-14,54.27,54.52,54.27,54.3005,2149,14.5341492628921,14.6011022261447,14.5341492628921,14.5423175244089,8024.29009710011,0.0,1.0
2015-10-15,55.01,55.01,54.45,54.497,6490,14.73233003412,14.73233003412,14.582355396434,14.5949425535255,24233.430772536,0.0,1.0
2015-10-16,55.2133,55.217,54.93,54.9957,1170,14.7867761838371,14.7877670876932,14.7109050858791,14.7285003246219,4368.73867548029,0.0,1.0
2015-10-19,55.11,55.11,54.95,55.0,2607,14.7591112194211,14.7591112194211,14.7162613229393,14.7296519155899,9734.44592049326,0.0,1.0
2015-10-20,55.2448,55.3835,55.2448,55.3835,766,14.7952122572069,14.8323577612195,14.7952122572069,14.8323577612195,2860.21694480163,0.0,1.0
2015-10-21,54.986,55.28,54.94,55.28,5675,14.7259025496477,14.8046392344329,14.7135832044092,14.8046392344329,21190.2495584194,0.0,1.0
2015-10-22,55.74,55.7783,55.3089,55.3089,1969,14.9278326868178,14.9380898807881,14.8123789969849,14.8123789969849,7352.17645471857,0.0,1.0
2015-10-23,56.1243,56.2023,55.9568,56.1499,6032,15.0307527819298,15.0516421064647,14.9858942965505,15.0376087653669,22523.2749491429,0.0,1.0
2015-10-26,55.924,55.9923,55.8754,55.92,70049,14.9771100677718,14.9954016173324,14.9640944117155,14.9760388203598,261560.491862153,0.0,1.0
2015-10-27,55.69,55.7399,55.48,55.7,8861,14.9144420941673,14.9278059056325,14.858201605035,14.9171202126974,33086.6610285734,0.0,1.0
2015-10-28,56.2221,56.2221,55.6399,55.79,12052,15.0569447811543,15.0569447811543,14.9010247203314,14.9412232794684,45001.7423221269,0.0,1.0
2015-10-29,56.25,56.3,56.11,56.3,5056,15.0644167318533,15.0778073245038,15.0269230724318,15.0778073245038,18878.9254215627,0.0,1.0
2015-10-30,56.07,56.4999,56.07,56.23,15185,15.0162105983114,15.1313429139207,15.0162105983114,15.0590604947931,56700.2536642463,0.0,1.0
2015-11-02,56.72,56.79,56.15,56.15,4657,15.1902883027683,15.2090351324791,15.0376355465522,15.0376355465522,17389.0735142836,0.0,1.0
2015-11-03,56.9445,57.12,56.58,56.58,8646,15.2504120637692,15.2974130439726,15.1527946433468,15.1527946433468,32283.8586223955,0.0,1.0
2015-11-04,56.73,57.02,56.7189,56.9266,14571,15.1929664212984,15.2706318586715,15.18999370973,15.2456182316003,54407.5993507894,0.0,1.0
2015-11-05,56.62,56.77,56.404,56.446,2613,15.1635071174673,15.2036788954189,15.1056597572169,15.1169078550434,9756.84970857264,0.0,1.0
2015-11-06,56.29,56.56,56.08,56.47,5989,15.0751292059737,15.1474384062866,15.0188887168415,15.1233353395157,22362.7144679073,0.0,1.0
2015-11-09,56.0622,56.07,55.7,56.03,7509,15.0141216658579,15.0162105983114,14.9171202126974,15.0054981241909,28038.3407813517,0.0,1.0
2015-11-10,56.06,56.0899,55.75,55.75,1625,15.0135324797813,15.0215400541863,14.9305108053479,14.9305108053479,6067.69260483373,0.0,1.0
2015-11-11,55.9,56.0905,55.8634,56.06,9641,14.9706825832995,15.0217007412981,14.9608806694793,15.0135324797813,35999.1534788937,0.0,1.0
2015-11-12,55.23,55.58,55.17,55.41,10346,14.7912486417824,14.8849827903361,14.7751799306017,14.8394547753243,38631.5985782214,0.0,1.0
2015-11-13,54.8,54.99,54.8,54.8245,1833,14.6760895449877,14.7269737970598,14.6760895449877,14.6826509353865,6844.35725825249,0.0,1.0
2015-11-16,55.48,55.48,54.9699,54.9699,4592,14.858201605035,14.858201605035,14.7215907788143,14.7215907788143,17146.3658100902,0.0,1.0
2015-11-17,55.4092,55.73,55.4092,55.47,3921,14.8392405258419,14.9251545682877,14.8392405258419,14.8555234865049,14640.8755098788,0.0,1.0
2015-11-18,56.07,56.07,55.63,55.63,2794,15.0162105983114,15.0162105983114,14.8983733829866,14.8983733829866,10432.6973156341,0.0,1.0
2015-11-19,56.1487,56.3287,56.09,56.3287,3634,15.0372873911433,15.0854935246852,15.0215668353716,15.0854935246852,13569.2276467482,0.0,1.0
2015-11-20,56.2862,56.464,56.19,56.464,3393,15.0741115209323,15.1217284683976,15.0483480206726,15.1217284683976,12669.3421588929,0.0,1.0
2015-11-23,56.199,56.5,56.1535,56.3139,8704,15.0507583273497,15.131369695106,15.0385728880378,15.0815299092607,32500.4285738296,0.0,1.0
2015-11-24,56.392,56.4053,56.07,56.07,3342,15.1024460149808,15.1060079126259,15.0162105983114,15.0162105983114,12478.9099602181,0.0,1.0
2015-11-25,56.3701,56.43,56.36,56.36,2047,15.0965809353999,15.1126228653952,15.0938760356845,15.0938760356845,7643.42569975056,0.0,1.0
2015-11-27,56.322,56.41,56.322,56.39,1123,15.0836991852701,15.107266628335,15.0836991852701,15.1019103912748,4193.2423355251,0.0,1.0
2015-11-30,56.1756,56.366,56.1756,56.31,6975,15.0444915299893,15.0954829068025,15.0444915299893,15.0804854430339,26044.4036422864,0.0,1.0
2015-12-01,56.58,56.58,56.27,56.27,7429,15.1527946433468,15.1527946433468,15.0697729689135,15.0697729689135,27739.62360696,0.0,1.0
2015-12-02,55.9099,56.66,55.9099,56.66,16418,14.9733339206443,15.1742195915877,14.9733339206443,15.1742195915877,61304.2321145605,0.0,1.0
2015-12-03,55.18,55.87,55.014,55.83,11042,14.7778580491318,14.9626482277092,14.733401281532,14.9519357535888,41230.4379954304,0.0,1.0
2015-12-04,56.12,56.12,55.6399,55.6399,4567,15.0296011909619,15.0296011909619,14.9010247203314,14.9010247203314,17053.0166930928,0.0,1.0
2015-12-07,55.57,55.7025,55.42,55.695,5347,14.882304671806,14.9177897423299,14.8421328938544,14.9157811534323,19965.509143413,0.0,1.0
2015-12-08,55.24,55.5878,55.0255,55.17,7419,14.7939267603125,14.8870717227896,14.7364811178417,14.7751799306017,27702.2839601609,0.0,1.0
2015-12-09,55.13,55.81,54.938,55.05,7093,14.7644674564813,14.9465795165286,14.7130475807032,14.7430425082404,26485.0114745143,0.0,1.0
2015-12-10,55.1562,55.5396,55.14,55.2101,3672,14.7714841270302,14.8741631914745,14.7671455750114,14.7859191859074,13711.1183045843,0.0,1.0
2015-12-11,54.1499,54.5804,54.01,54.54,11953,14.5019850593455,14.6172780620666,14.4645181811093,14.606458463205,44632.079818817,0.0,1.0
2015-12-14,54.25,54.27,53.6,54.06,35782,14.5287930258318,14.5341492628921,14.3547153213749,14.4779087737598,133608.7241761,0.0,1.0
2015-12-15,54.825,55.03,54.56,54.56,7420,14.682784841313,14.7376862711802,14.6118147002652,14.6118147002652,27706.0179248409,0.0,1.0
2015-12-16,55.611,55.6142,54.8918,55.17,5206,14.8932849577794,14.8941419557091,14.7006746730941,14.7751799306017,19439.0201235474,0.0,1.0
2015-12-17,54.97,55.76,54.97,55.76,3666,14.7216175599996,14.933188923878,14.7216175599996,14.933188923878,13688.7145165049,0.0,1.0
2015-12-18,53.84,54.46,53.84,54.42,4466,14.4189901660974,14.5850335149641,14.4189901660974,14.5743210408437,16675.8862604231,0.0,1.0
2015-12-21,53.96,54.182,53.96,54.182,6168,14.4511275884587,14.5105818198271,14.4511275884587,14.5105818198271,23031.094145609,0.0,1.0
2015-12-22,54.79,54.79,54.364,54.4,13523,14.6734114264576,14.6734114264576,14.5593235770751,14.5689648037834,50494.4043662566,0.0,1.0
2015-12-23,55.19,55.2025,54.8001,54.8001,6150,14.8766731241609,14.8800425464122,14.7715741052968,14.7715741052968,22815.4841588041,0.358972,1.0
2015-12-24,55.29,55.29,55.14,55.14,2706,14.9036285021717,14.9036285021717,14.8631954351555,14.8631954351555,10038.8130298738,0.0,1.0
2015-12-28,54.9475,54.957,54.7004,54.837,4532,14.8113063324847,14.8138670933957,14.74469959342,14.7815206397828,16812.9714158862,0.0,1.0
2015-12-29,55.4862,55.52,55.355,55.46,2981,14.9565149538289,14.9656258715965,14.9211494978787,14.9494526447901,11059.0176060805,0.0,1.0
2015-12-30,55.09,55.3299,55.07,55.3296,14352,14.8497177461501,14.914383697998,14.8443266705479,14.914302831864,53243.5493735214,0.0,1.0
2015-12-31,54.7547,55.06,54.7547,54.94,10350,14.7593363636799,14.8416311327468,14.7593363636799,14.8092846791339,38396.7904135971,0.0,1.0
2016-01-04,53.9,53.9,53.4196,53.765,10356,14.5289487478216,14.5289487478216,14.3994551118577,14.492558987507,38419.0494225325,0.0,1.0
2016-01-05,54.04,54.17,53.7744,54.17,1478,14.5666862770367,14.6017282684507,14.49509279304,14.6017282684507,5483.13586775813,0.0,1.0
2016-01-06,53.2372,53.57,53.08,53.3731,4935,14.350288502366,14.4399960003859,14.307914648133,14.3869208610827,18308.0348493818,0.0,1.0
2016-01-07,52.16,52.8,52.03,52.48,4807,14.0599251704336,14.2324395897028,14.0248831790196,14.1461823800682,17833.175992093,0.0,1.0
2016-01-08,51.9345,52.2904,51.9345,52.1962,9287,13.9991407930193,14.0950749833597,13.9991407930193,14.0696830172735,34453.2359972055,0.0,1.0
2016-01-11,51.52,51.942,51.0931,51.86,6714,13.8874107511645,14.0011624463701,13.7723382424364,13.9790590364012,24907.8309987335,0.0,1.0
2016-01-12,51.8628,52.021,51.35,52.021,4078,13.9798137869855,14.0224571949986,13.8415866085461,14.0224571949986,15128.7064064396,0.0,1.0
2016-01-13,50.78,51.9878,50.6847,51.9878,7335,13.6879409538846,14.013508009499,13.6622524786403,14.013508009499,27211.6384235493,0.0,1.0
2016-01-14,51.5556,51.79,50.4605,50.94,78896,13.8970068657363,13.9601902717937,13.6018185211401,13.7310695587019,292691.128161466,0.0,1.0
2016-01-15,50.38,50.64,49.9,50.12,23888,13.5801194418414,13.6502034246695,13.4507336273895,13.5100354590133,88620.5342415467,0.0,1.0
2016-01-19,50.46,51.0001,50.175,51.0001,5944,13.60168374425,13.7472697408864,13.5248609169192,13.7472697408864,22051.2581853548,0.0,1.0
2016-01-20,50.07,50.2,48.57,49.75,19271,13.4965577700079,13.5315997614219,13.0922270998459,13.4103005603733,71492.2268657422,0.0,1.0
2016-01-21,50.12,50.4901,49.59,49.99,8059,13.5100354590133,13.6097973130313,13.3671719555561,13.4749934675993,29897.5588350898,0.0,1.0
2016-01-22,50.98,51.23,50.85,51.0,11046,13.7418517099062,13.8092401549332,13.7068097184921,13.7472427855083,40978.8354501057,0.0,1.0
2016-01-25,50.612,51.02,50.59,50.88,6918,13.6426559188264,13.7526338611105,13.6367257356641,13.7148963318954,25664.6373025378,0.0,1.0
2016-01-26,51.0,51.0637,50.56,50.56,4255,13.7472427855083,13.7644133613012,13.6286391222608,13.6286391222608,15785.3471700345,0.0,1.0
2016-01-27,50.5637,51.4004,50.42,50.93,15062,13.6296364712472,13.8551721190636,13.5909015930457,13.7283740209008,55877.5320975461,0.0,1.0
2016-01-28,51.01,51.0915,50.7304,50.99,3649,13.7499383233094,13.7719069563882,13.6745710863912,13.7445472477073,13537.1872675571,0.0,1.0
2016-01-29,52.1899,52.1899,51.3499,51.3499,61131,14.0679848284589,14.0679848284589,13.8415596531681,13.8415596531681,226785.912538512,0.0,1.0
2016-02-01,52.35,52.4113,51.7715,51.7715,9160,14.1111403886542,14.1276640353748,13.9552035268617,13.9552035268617,33982.0869747391,0.0,1.0
2016-02-02,51.3286,51.65,51.3286,51.48,6832,13.8358181576518,13.9224527425785,13.8358181576518,13.8766285999602,25345.5915077968,0.0,1.0
2016-02-03,51.86,52.0,51.0102,51.0694,2682,13.9790590364012,14.0167965656163,13.7499922340654,13.7659498178478,9949.77699413216,0.0,1.0
2016-02-04,51.91,52.1599,51.74,51.74,4360,13.9925367254066,14.0598982150556,13.9467125827883,13.9467125827883,16174.8798264043,0.0,1.0
2016-02-05,51.25,51.82,51.2223,51.78,7794,13.8146312305353,13.9682768851969,13.8071645908264,13.9574947339926,28914.4526071089,0.0,1.0
2016-02-08,50.65,50.75,50.11,50.75,1926,13.6528989624705,13.6798543404813,13.5073399212122,13.6798543404813,7145.14186826941,0.0,1.0
2016-02-09,50.7015,51.0,50.268,50.62,5531,13.6667809821461,13.7472427855083,13.5499294184693,13.6448123490673,20519.0964036334,0.0,1.0
2016-02-10,50.61,51.1725,50.61,50.69,6408,13.6421168112662,13.793740812577,13.6421168112662,13.6636811136749,23772.6215430272,0.0,1.0
2016-02-11,50.0218,50.2,49.58,49.96,46269,13.4835652778067,13.5315997614219,13.364476417755,13.466906854196,171650.347405481,0.0,1.0
2016-02-12,50.705,50.705,50.28,50.39,4623,13.6677244203765,13.6677244203765,13.5531640638306,13.5828149796425,17150.5663847401,0.0,1.0
2016-02-16,51.5014,51.5014,51.1896,51.1896,471,13.8823970508545,13.8823970508545,13.7983501822168,13.7983501822168,1747.33220143036,0.0,1.0
2016-02-17,52.4,52.4974,52.2201,52.2201,2986,14.1246180776596,14.1508726158421,14.0761253526181,14.0761253526181,11077.5667801933,0.0,1.0
2016-02-18,52.2001,52.448,52.2001,52.35,5068,14.070734277016,14.1375566591047,14.070734277016,14.1111403886542,18801.4428807836,0.0,1.0
2016-02-19,52.15,52.19,51.8724,51.8724,5691,14.0572296326326,14.0680117838369,13.9824015032746,13.9824015032746,21112.6699752445,0.0,1.0
2016-02-22,52.8515,53.0396,52.73,52.73,9186,14.2463216093783,14.2970246754166,14.2135708250952,14.2135708250952,34078.542680126,0.0,1.0
2016-02-23,52.3299,52.8099,52.3238,52.68,5783,14.105722357674,14.2351081721258,14.1040780796153,14.2000931360898,21453.974778921,0.0,1.0
2016-02-24,52.62,52.62,51.6301,51.741,5625,14.1839199092833,14.1839199092833,13.9170886223544,13.9469821365684,20867.820876955,0.0,1.0
2016-02-25,53.0541,53.0541,52.36,52.36,6685,14.3009332052282,14.3009332052282,14.1138359264552,14.1138359264552,24800.245788879,0.0,1.0
2016-02-26,53.06,53.48,53.0488,53.48,2787,14.3025235725308,14.4157361601762,14.2995045701936,14.4157361601762,10339.309650502,0.0,1.0
2016-02-29,52.8028,53.3004,52.8028,53.3004,3531,14.2331943402871,14.3673243012688,14.2331943402871,14.3673243012688,13099.4267584938,0.0,1.0
2016-03-01,53.68,53.7047,53.1317,53.2,17466,14.4696469161978,14.4763048945665,14.3218505785646,14.340261101746,64795.9750110037,0.0,1.0
2016-03-02,53.858,53.858,53.53,53.53,3758,14.517627489057,14.517627489057,14.4292138491816,14.4292138491816,13941.5592632172,0.0,1.0
2016-03-03,54.2566,54.2566,53.73,53.73,2853,14.6250716258081,14.6250716258081,14.4831246052032,14.4831246052032,10584.1587487916,0.0,1.0
2016-03-04,54.48,54.69,54.234,54.234,5394,14.6852899402842,14.7418962341069,14.6189797103776,14.6189797103776,20010.8490329414,0.0,1.0
2016-03-07,54.5594,54.76,54.355,54.355,2315,14.7066925104248,14.7607649987144,14.6515957177707,14.6515957177707,8588.26761424903,0.0,1.0
2016-03-08,54.18,54.28,54.08,54.08,849,14.6044238062518,14.6313791842626,14.577468428241,14.577468428241,3149.64976436174,0.0,1.0
2016-03-09,54.3401,54.49,54.2,54.2,1973,14.6475793664471,14.6879854780853,14.609814881854,14.609814881854,7319.50410493017,0.0,1.0
2016-03-10,54.41,54.42,54.0,54.3,2992,14.6664211756766,14.6691167134777,14.5559041258324,14.6367702598648,11099.8257891288,0.0,1.0
2016-03-11,55.32,55.34,54.89,54.89,8718,14.9117151155749,14.9171061911771,14.7958069901285,14.7958069901285,32342.3399831634,0.0,1.0
2016-03-14,55.26,55.264,55.06,55.1628,7245,14.8955418887685,14.8966201038889,14.8416311327468,14.869341261342,26877.753289518,0.0,1.0
2016-03-15,55.0301,55.0301,54.84,54.87,4175,14.8335714747216,14.8335714747216,14.7823293011231,14.7904159145263,15488.5603842288,0.0,1.0
2016-03-16,55.5142,55.5142,54.74,54.74,6402,14.9640624596719,14.9640624596719,14.7553739231123,14.7553739231123,23750.3625340917,0.0,1.0
2016-03-17,56.0601,56.09,55.7215,55.7215,3573,15.1112118682329,15.1192715262581,15.0199409582883,15.0199409582883,13255.2398210418,0.0,1.0
2016-03-18,56.1958,56.279,55.98,55.98,4373,15.1477903161935,15.1702171906985,15.0896206104462,15.0896206104462,16223.1076790977,0.0,1.0
2016-03-21,56.22,56.22,56.014,56.15,2462,15.1543135176721,15.1543135176721,15.0987854389699,15.1354447530646,9133.61333316682,0.0,1.0
2016-03-22,56.13,56.2478,55.92,55.92,5998,15.1300536774624,15.1618071127591,15.0734473836397,15.0734473836397,22251.5892657736,0.0,1.0
2016-03-23,55.4804,55.6799,55.4804,55.66,6572,15.0266070232704,15.0806406658025,15.0266070232704,15.0752508438156,24264.7716969872,0.26583,1.0
2016-03-24,55.43,55.43,54.93,54.93,7069,15.0129564188412,15.0129564188412,14.8775337558533,14.8775337558533,26099.7673654903,0.0,1.0
2016-03-28,55.47,55.7,55.3801,55.7,6222,15.0237902318802,15.0860846568547,14.999441237075,15.0860846568547,22972.5212262104,0.0,1.0
2016-03-29,55.69,55.75,55.3401,55.39,2046,15.0833762035949,15.0996269231535,14.988607424036,15.0021226058021,7554.1270377413,0.0,1.0
2016-03-30,56.23,56.3485,56.18,56.32,4669,15.2296326796219,15.26172785075,15.2160904133231,15.2540087589597,17238.6212801633,0.0,1.0
2016-03-31,56.06,56.23,56.06,56.2,6321,15.183588974206,15.2296326796219,15.183588974206,15.2215073198426,23338.04350223,0.0,1.0
2016-04-01,56.299,56.299,55.672,55.8,13633,15.2483210071142,15.2483210071142,15.0785009877273,15.1131691894522,50335.0019088598,0.0,1.0
2016-04-04,56.05,56.3399,56.05,56.32,1560,15.1808805209462,15.2593985809466,15.1808805209462,15.2540087589597,5759.74495546258,0.0,1.0
2016-04-05,55.5101,55.8,55.5101,55.67,10976,15.0346511294519,15.1131691894522,15.0346511294519,15.0779592970754,40524.9747635622,0.0,1.0
2016-04-06,56.1273,56.1285,55.4601,55.52,17749,15.2018168646441,15.2021418790353,15.0211088631531,15.037332498179,65531.8674451959,0.0,1.0
2016-04-07,55.45,55.88,55.4252,55.84,10718,15.0183733253607,15.1348368155303,15.0116563612765,15.1240030024913,39572.4015593897,0.0,1.0
2016-04-08,55.79,56.0799,55.651,55.99,7702,15.1104607361925,15.1889787961929,15.0728132358818,15.1646298013877,28436.8946454953,0.0,1.0
2016-04-11,55.69,56.2099,55.6701,56.1036,2909,15.0833762035949,15.2241886885697,15.077986381608,15.1953978304185,10740.4474842568,0.0,1.0
2016-04-12,56.2899,56.342,55.99,55.9906,7503,15.2458563146478,15.2599673561312,15.1646298013877,15.1647923085832,27702.1579492537,0.0,1.0
2016-04-13,56.73,56.73,56.492,56.61,14731,15.3650553426098,15.3650553426098,15.3005941550275,15.3325539034927,54388.9762428969,0.0,1.0
2016-04-14,56.71,56.81,56.68,56.72,11145,15.3596384360903,15.3867229686879,15.351513076311,15.36234688935,41148.9471337374,0.0,1.0
2016-04-15,56.67,56.72,56.52,56.52,11516,15.3488046230512,15.36234688935,15.3081778241549,15.3081778241549,42518.732632761,0.0,1.0
2016-04-18,57.05,57.05,56.48,56.48,2751,15.4517258469221,15.4517258469221,15.2973440111158,15.2973440111158,10157.0887003061,0.0,1.0
2016-04-19,57.41,57.495,56.99,56.99,9836,15.5492301642734,15.5722520169813,15.4354751273635,15.4354751273635,36315.9303730319,0.0,1.0
2016-04-20,57.35,57.64,57.3,57.64,24594,15.5329794447148,15.6115245892478,15.519437178416,15.6115245892478,90804.5945093889,0.0,1.0
2016-04-21,56.9214,57.2316,56.88,57.2285,6887,15.4168951380016,15.5009113581193,15.4056821415062,15.5000717376087,25427.7971206863,0.0,1.0
2016-04-22,57.1499,57.204,56.96,57.204,1380,15.478783294987,15.4934360271223,15.4273497675842,15.4934360271223,5095.15899906306,0.0,1.0
2016-04-25,56.8417,57.0099,56.786,57.0099,6320,15.3953087655213,15.4408649493504,15.3802226808644,15.4408649493504,23334.3513580278,0.0,1.0
2016-04-26,57.12,57.2452,57.0895,57.21,4108,15.4706850197404,15.5045948545525,15.4624242372981,15.4950610990782,15167.3283827181,0.0,1.0
2016-04-27,57.56,57.5901,57.212,57.28,4599,15.5898569631697,15.5980094074816,15.4956027897301,15.5140202718965,16980.171186008,0.0,1.0
2016-04-28,56.99,57.6499,56.99,57.1543,13752,15.4354751273635,15.614205957975,15.4354751273635,15.4799750144213,50774.367068924,0.0,1.0
2016-04-29,56.78,56.78,56.5,56.72,2047,15.3785976089086,15.3785976089086,15.3027609176353,15.36234688935,7557.81918194351,0.0,1.0
2016-05-02,57.187,57.53,56.9784,57.53,1391,15.4888316565807,15.5817316033905,15.4323333215822,15.5817316033905,5135.77258528748,0.0,1.0
2016-05-03,56.6299,56.77,56.5404,56.7099,10967,15.3379437254796,15.3758891556488,15.3137030688048,15.3596113515577,40491.7454657424,0.0,1.0
2016-05-04,56.4401,56.54,56.31,56.5299,11515,15.2865372826094,15.3135947306744,15.2513003056999,15.310859192882,42515.0404885587,0.0,1.0
2016-05-05,56.38,56.669,56.3373,56.61,1890,15.2702594785182,15.3485337777253,15.2586943830991,15.3325539034927,6978.15254219506,0.0,1.0
2016-05-06,56.39,56.39,56.16,56.341,2098,15.272967931778,15.272967931778,15.2106735068036,15.2596965108052,7746.11853625672,0.0,1.0
2016-05-09,56.4949,56.5535,56.4,56.55,4032,15.3013796064729,15.317251142575,15.2756763850378,15.3163031839341,14886.7254233494,0.0,1.0
2016-05-10,57.17,57.17,56.8585,56.8585,3185,15.4842272860392,15.4842272860392,15.3998589669977,15.3998589669977,11759.4792840694,0.0,1.0
2016-05-11,57.003,57.07,56.9,56.9,1324,15.4389961166012,15.4571427534416,15.4110990480257,15.4110990480257,4888.39892373875,0.0,1.0
2016-05-12,56.8608,56.9595,56.59,56.7192,1977,15.4004819112474,15.4272143449212,15.3271369969732,15.3621302130892,7299.36908778816,0.0,1.0
2016-05-13,56.26,56.81,56.25,56.81,11124,15.2377580394011,15.3867229686879,15.2350495861414,15.3867229686879,41071.4121054909,0.0,1.0
2016-05-16,56.946,56.97,56.6445,56.6445,6154,15.4235579330206,15.430058220844,15.3418980672388,15.3418980672388,22721.4554204594,0.0,1.0
2016-05-17,56.3811,56.8,56.32,56.7,10697,15.2705574083768,15.3840145154281,15.2540087589597,15.3569299828305,39494.8665311431,0.0,1.0
2016-05-18,56.09,56.55,55.9253,56.42,15885,15.1917143339852,15.3163031839341,15.147106108797,15.2810932915573,58649.7106522585,0.0,1.0
2016-05-19,56.02,56.02,55.6824,55.9999,30594,15.1727551611669,15.1727551611669,15.0813177791175,15.1673111701148,112957.459722707,0.0,1.0
2016-05-20,56.28,56.5099,56.02,56.02,4887,15.2431749459207,15.3054422863625,15.1727551611669,15.1727551611669,18043.5087162471,0.0,1.0
2016-05-23,56.37,56.49,56.33,56.49,13154,15.2675510252585,15.3000524643756,15.2567172122194,15.3000524643756,48566.4648359965,0.0,1.0
2016-05-24,56.97,57.0105,56.6548,56.78,10373,15.430058220844,15.441027456546,15.3446877740964,15.3785976089086,38298.6118096239,0.0,1.0
2016-05-25,57.36,57.41,57.242,57.27,13333,15.5356878979746,15.5492301642734,15.5037281495094,15.5113118186367,49227.3586481938,0.0,1.0
2016-05-26,57.384,57.384,57.245,57.38,3470,15.542188185798,15.542188185798,15.5045406854873,15.5411048044941,12811.740381702,0.0,1.0
2016-05-27,57.3901,57.484,57.34,57.3962,3288,15.5438403422864,15.5692727183956,15.5302709914551,15.5454924987749,12139.7701368981,0.0,1.0
2016-05-31,57.41,57.5492,57.258,57.5492,3451,15.5492301642734,15.5869318336492,15.508061674725,15.5869318336492,12741.5896418598,0.0,1.0
2016-06-01,57.51,57.51,57.3751,57.4092,1645,15.5763146968709,15.5763146968709,15.5397776623968,15.5490134880126,6073.57721265126,0.0,1.0
2016-06-02,57.6559,57.6559,57.4254,57.47,6136,15.6158310299308,15.6158310299308,15.5534011822934,15.5654808838319,22654.9968248195,0.0,1.0
2016-06-03,57.82,57.82,57.55,57.55,4391,15.6602767479235,15.6602767479235,15.58714850991,15.58714850991,16212.2051919462,0.0,1.0
2016-06-06,58.0922,58.0922,57.9301,57.937,507,15.7340008456541,15.7340008456541,15.6900968183134,15.6919656510626,1871.91711052533,0.0,1.0
2016-06-07,58.16,58.39,57.81,57.81,15253,15.7523641587552,15.8146585837297,15.6575682946637,15.6575682946637,56316.2755164557,0.0,1.0
2016-06-08,58.3701,58.47,57.97,57.97,3597,15.8092687617428,15.8363262098078,15.7009035468198,15.7009035468198,13280.6426953839,0.0,1.0
2016-06-09,58.3502,58.3699,57.86,57.86,2635,15.8038789397559,15.8092145926776,15.6711105609625,15.6711105609625,9728.79997284861,0.0,1.0
2016-06-10,57.773,58.0371,57.6759,58.0371,1464,15.6475470176026,15.7190772681928,15.6212479364503,15.7190772681928,5405.29911204949,0.0,1.0
2016-06-13,57.34,57.86,57.28,57.28,2432,15.5302709914551,15.6711105609625,15.5140202718965,15.5140202718965,8979.29469979804,0.0,1.0
2016-06-14,57.27,57.2701,57.0,57.2701,3155,15.5113118186367,15.5113389031693,15.4381835806233,15.5113389031693,11648.7149580029,0.0,1.0
2016-06-15,57.455,57.4837,57.341,57.4837,52310,15.5614182039423,15.5691914647978,15.530541836781,15.5691914647978,193136.063218107,0.0,1.0
2016-06-16,57.34,57.34,56.7185,56.7185,3859,15.5302709914551,15.5302709914551,15.3619406213611,15.3619406213611,14247.9844763654,0.0,1.0
2016-06-17,57.3441,57.3785,57.186,57.3785,2469,15.5313814572916,15.5406985365051,15.4885608112548,15.5406985365051,9115.90403528016,0.0,1.0
2016-06-20,57.8375,57.9299,57.7,57.7,1229,15.665016541128,15.6900426492482,15.6277753088064,15.6277753088064,4537.6452245279,0.0,1.0
2016-06-21,57.8325,57.8325,57.66,57.77,1650,15.6636623144982,15.6636623144982,15.6169414957673,15.6467344816247,6092.03793366232,0.0,1.0
2016-06-22,57.4399,57.6923,57.4399,57.66,7586,15.6358408117686,15.7045471678188,15.6358408117686,15.6957547141721,27867.9660816215,0.289879,1.0
2016-06-23,57.77,57.81,57.7601,57.81,931,15.7256980547646,15.7365865422527,15.7230031541113,15.7365865422527,3420.12607724618,0.0,1.0
2016-06-24,56.34,57.09,55.02,55.51,46791,15.3364346270631,15.540593767466,14.9771145399541,15.1104985116839,171891.642621296,0.0,1.0
2016-06-27,55.06,55.4977,55.06,55.4977,3318,14.9880030274422,15.1071503017813,14.9880030274422,15.1071503017813,12189.0207565015,0.0,1.0
2016-06-28,56.05,56.05,55.6,55.8127,8926,15.257493092774,15.257493092774,15.1349976085323,15.1928971407505,32790.5965257782,0.0,1.0
2016-06-29,57.0599,57.0799,56.61,56.61,9391,15.5324001806311,15.5378444243752,15.4099319176081,15.4099319176081,34498.8227619968,0.0,1.0
2016-06-30,57.768,57.768,56.942,57.38,9042,15.7251536303902,15.7251536303902,15.5003063637598,15.6195353017551,33216.7346836305,0.0,1.0
2016-07-01,57.86,58.0,57.86,58.0,902,15.7501971516129,15.7883068578214,15.7501971516129,15.7883068578214,3313.5915377831,0.0,1.0
2016-07-05,57.53,57.99,57.3001,57.99,4231,15.6603671298357,15.7855847359494,15.5977855479975,15.7855847359494,15543.0219471843,0.0,1.0
2016-07-06,57.71,57.7192,57.4718,57.4999,3847,15.7093653235323,15.7118696756546,15.6445243805404,15.6521735430008,14132.3577005007,0.0,1.0
2016-07-07,57.41,58.03,57.41,58.005,3562,15.6277016673712,15.7964732234376,15.6277016673712,15.7896679187575,13085.3803299151,0.0,1.0
2016-07-08,58.5535,58.57,58.1801,58.1801,2631,15.9389763034388,15.9434678045276,15.8373322727369,15.8373322727369,9665.25425266886,0.0,1.0
2016-07-11,58.72,58.8197,58.47,58.47,4825,15.9842996326082,16.0114391876724,15.9162465858072,15.9162465858072,17725.1432037732,0.0,1.0
2016-07-12,59.1,59.2399,58.66,58.66,4838,16.0877402637456,16.1258227487355,15.967966901376,15.967966901376,17772.9000662912,0.0,1.0
2016-07-13,59.168,59.21,59.0807,59.21,1231,16.1062506924755,16.1176836043381,16.0824865685326,16.1176836043381,4522.20751996784,0.0,1.0
2016-07-14,59.48,59.5899,59.31,59.389,9651,16.1911808948831,16.2210970142568,16.1449048230585,16.1664095858475,35453.9600123555,0.0,1.0
2016-07-15,59.31,59.49,59.2636,59.49,3848,16.1449048230585,16.1939030167551,16.1322741775722,16.1939030167551,14136.0313053097,0.0,1.0
2016-07-18,59.545,59.545,59.29,59.29,6307,16.2088746870513,16.2088746870513,16.1394605793144,16.1394605793144,23169.4255308182,0.0,1.0
2016-07-19,59.39,59.6,59.291,59.6,4382,16.1666817980348,16.2238463573476,16.1397327915016,16.2238463573476,16097.7362733542,0.0,1.0
2016-07-20,59.6169,59.6262,59.447,59.5199,20253,16.2284467433113,16.2309783166523,16.1821978927054,16.2020421611525,74401.5181981387,0.0,1.0
2016-07-21,59.24,59.5793,59.24,59.26,2373,16.1258499699542,16.2182115650724,16.1258499699542,16.1312942136983,8717.46421192825,0.0,1.0
2016-07-22,59.6189,59.6189,59.4521,59.4542,2421,16.2289911676857,16.2289911676857,16.1835861748601,16.1841578204532,8893.79724276373,0.0,1.0
2016-07-25,59.32,59.4618,59.254,59.4618,4108,16.1476269449305,16.186226633076,16.129660940575,16.186226633076,15091.1685556685,0.0,1.0
2016-07-26,59.445,59.57,59.2006,59.57,8368,16.181653468331,16.2156799917314,16.1151248097784,16.2156799917314,30740.7250423159,0.0,1.0
2016-07-27,59.3,59.52,59.13,59.52,5426,16.1421827011864,16.2020693823713,16.0959066293618,16.2020693823713,19932.9796940256,0.0,1.0
2016-07-28,59.3,59.44,59.06,59.19,58833,16.1421827011864,16.1802924073949,16.0768517762575,16.112239360594,216129.191732143,0.0,1.0
2016-07-29,59.442,59.452,59.135,59.1503,4735,16.1808368317694,16.1835589536414,16.0972676902978,16.101432536762,17394.5187709567,0.0,1.0
2016-08-01,59.21,59.3391,59.2,59.3391,3552,16.1176836043381,16.1528261977061,16.114961482466,16.1528261977061,13048.6442818243,0.0,1.0
2016-08-02,58.94,58.9652,58.7045,58.84,4126,16.044186313793,16.0510460609106,15.9800803437065,16.0169650950727,15157.2934422318,0.0,1.0
2016-08-03,59.05,59.07,58.98,59.02,18396,16.0741296543855,16.0795738981295,16.0550748012812,16.0659632887693,67579.6340676915,0.0,1.0
2016-08-04,59.0849,59.22,59.051,59.21,1892,16.0836298597189,16.1204057262101,16.0744018665727,16.1176836043381,6950.46029876453,0.0,1.0
2016-08-05,59.48,59.529,59.4,59.4208,2947,16.1911808948831,16.2045192920561,16.1694039199068,16.1750659334006,10826.1133723357,0.0,1.0
2016-08-08,59.52,59.6625,59.4901,59.6625,7298,16.2020693823713,16.2408596190478,16.1939302379739,16.2408596190478,26809.9678966086,0.0,1.0
2016-08-09,59.46,59.588,59.4466,59.5,2788,16.185736651139,16.2205798111011,16.1820890078305,16.1966251386272,10242.0102076932,0.0,1.0
2016-08-10,59.36,59.5,59.28,59.5,1810,16.1585154324186,16.1966251386272,16.1367384574423,16.1966251386272,6649.22470442065,0.0,1.0
2016-08-11,59.63,59.746,59.56,59.56,13037,16.2320127229637,16.2635893366793,16.2129578698594,16.2129578698594,47892.7858958738,0.0,1.0
2016-08-12,59.5,59.774,59.5,59.72,3263,16.1966251386272,16.271211277921,16.1966251386272,16.256511819812,11986.9724920025,0.0,1.0
2016-08-15,59.73,59.9071,59.73,59.77,9125,16.2592339416841,16.3074427200378,16.2592339416841,16.2701224291722,33521.6438827835,0.0,1.0
2016-08-16,59.47,59.6399,59.47,59.5608,4622,16.1884587730111,16.234707623617,16.1884587730111,16.2131756396092,16979.4014275315,0.0,1.0
2016-08-17,59.56,59.56,59.1748,59.24,4401,16.2129578698594,16.2129578698594,16.1081017353485,16.1258499699542,16167.5347647266,0.0,1.0
2016-08-18,59.71,59.7643,59.62,59.62,4678,16.25378969794,16.2685708197051,16.2292906010916,16.2292906010916,17185.1232968396,0.0,1.0
2016-08-19,59.68,59.75,59.5,59.68,6063,16.2456233323239,16.2646781854281,16.1966251386272,16.2456233323239,22273.0659574045,0.0,1.0
2016-08-22,59.7,59.78,59.5434,59.78,11258,16.2510675760679,16.2728445510442,16.2084391475518,16.2728445510442,41357.4429405346,0.0,1.0
2016-08-23,59.85,59.964,59.69,59.69,1494,16.2918994041485,16.3229315934897,16.2483454541959,16.2483454541959,5488.36558475383,0.0,1.0
2016-08-24,59.5299,59.725,59.41,59.7,5873,16.2047642830246,16.257872880748,16.1721260417788,16.2510675760679,21575.0810436808,0.0,1.0
2016-08-25,59.4089,59.5999,59.3914,59.5517,2244,16.1718266083729,16.2238191361288,16.1670628950968,16.2106985087056,8243.56919155796,0.0,1.0
2016-08-26,59.277,59.88,59.0971,59.5401,5201,16.1359218208807,16.3000657697646,16.0869508484028,16.207540847334,19106.4186119844,0.0,1.0
2016-08-29,59.5778,59.62,59.56,59.585,2913,16.2178032467916,16.2292906010916,16.2129578698594,16.2197631745395,10701.2108088273,0.0,1.0
2016-08-30,59.4,59.48,59.3285,59.48,4310,16.1694039199068,16.1911808948831,16.1499407485217,16.1911808948831,15833.236727101,0.0,1.0
2016-08-31,59.215,59.2922,59.067,59.2922,1757,16.1190446652741,16.1400594461262,16.0787572615679,16.1400594461262,6454.5236495398,0.0,1.0
2016-09-01,59.08,59.17,58.86,59.03,4481,16.0822960200016,16.1067951168499,16.0224093388167,16.0686854106414,16461.4231494524,0.0,1.0
2016-09-02,59.491,59.68,59.4248,59.49,9589,16.1941752289423,16.2456233323239,16.1761547821494,16.1939030167551,35226.1965141931,0.0,1.0
2016-09-06,59.695,59.73,59.4999,59.73,5064,16.2497065151319,16.2592339416841,16.1965979174085,16.2592339416841,18603.1347531415,0.0,1.0
2016-09-07,59.711,59.75,59.62,59.72,4757,16.2540619101272,16.2646781854281,16.2292906010916,16.256511819812,17475.3380767563,0.0,1.0
2016-09-08,59.77,59.79,59.65,59.79,1124,16.2701224291722,16.2755666729163,16.2374569667077,16.2755666729163,4129.13180539712,0.0,1.0
2016-09-09,58.27,59.19,58.27,58.98,6690,15.8618041483665,16.112239360594,15.8618041483665,16.0550748012812,24576.4161726928,0.0,1.0
2016-09-12,58.9619,58.9619,58.2556,58.2556,2973,16.0501477606928,16.0501477606928,15.8578842928707,15.8578842928707,10921.6270973716,0.0,1.0
2016-09-13,58.08,58.1299,57.958,58.031,2827,15.8100838327978,15.8236672209392,15.7768739459589,15.7967454356248,10385.280795247,0.0,1.0
2016-09-14,57.9,58.1728,57.9,58.1701,3073,15.7610856391011,15.8353451237703,15.7610856391011,15.8346101508648,11288.9875782788,0.0,1.0
2016-09-15,58.578,58.578,58.15,58.15,1727,15.9456455020253,15.9456455020253,15.829138685902,15.829138685902,6344.31550526762,0.0,1.0
2016-09-16,58.2801,58.29,58.1,58.14,23737,15.8645534914572,15.8672483921106,15.8155280765418,15.82641656403,87200.3573529463,0.0,1.0
2016-09-19,58.62,59.9899,58.516,59.07,2175,15.9570784138878,16.3299818891383,15.9287683464186,16.0795738981295,7990.09045973198,0.0,1.0
2016-09-20,58.45,58.6,58.45,58.58,47829,15.9108023420632,15.9516341701437,15.9108023420632,15.9461899263997,175704.844413112,0.0,1.0
2016-09-21,58.8805,58.8805,58.2,58.3401,1850,16.1019478344324,16.1019478344324,15.9158526840629,15.9541655871735,6764.95329136928,0.271693,1.0
2016-09-22,59.352,59.3899,59.15,59.15,11331,16.230888118634,16.2412525656568,16.1756475302804,16.1756475302804,41434.4247267598,0.0,1.0
2016-09-23,59.11,59.18,59.0301,59.1,2161,16.1647087999133,16.1838515780557,16.1428586860052,16.1619741173216,7902.19679062113,0.0,1.0
2016-09-26,58.5901,58.87,58.5901,58.705,2251,16.0225326519676,16.099076417711,16.0225326519676,16.0539541549469,8231.30262641743,0.0,1.0
2016-09-27,58.74,58.8099,58.58,58.5873,3640,16.0635255440181,16.0826409753345,16.0197706225499,16.0217669408419,13310.5026922077,0.0,1.0
2016-09-28,59.08,59.0917,58.6599,58.95,3031,16.1565047521381,16.1597043307704,16.0416207364581,16.1209538784451,11083.5532033191,0.0,1.0
2016-09-29,58.64,59.1501,58.64,59.12,6957,16.0361787181005,16.1756748771063,16.0361787181005,16.1674434825051,25439.8811070573,0.0,1.0
2016-09-30,59.1194,59.21,58.62,58.62,3686,16.1672794015496,16.192055625831,16.0307093529169,16.0307093529169,13478.7123416147,0.0,1.0
2016-10-03,58.6622,58.68,58.5901,58.68,3699,16.0422497134542,16.0471174484675,16.0225326519676,16.0471174484675,13526.2498512297,0.0,1.0
2016-10-04,58.295,58.687,58.0269,58.651,5991,15.9418321686846,16.0490317262818,15.8685153283995,16.0391868689514,21907.47846951,0.0,1.0
2016-10-05,58.5164,58.5196,58.4067,58.4067,2455,16.0023780412663,16.0032531396956,15.9723785732346,15.9723785732346,8977.27585422248,0.0,1.0
2016-10-06,58.4951,58.56,58.49,58.49,4061,15.9965531673458,16.0143012573664,15.995158479224,15.995158479224,14849.9866574328,0.0,1.0
2016-10-07,58.23,58.3199,58.0418,58.08,2817,15.9240567318382,15.9486415283381,15.8725900054612,15.8830364929617,10301.0126604255,0.0,1.0
2016-10-10,58.5,58.6244,58.16,58.16,1607,15.9978931618158,16.0319126132573,15.9049139536958,15.9049139536958,5876.36753471916,0.0,1.0
2016-10-11,57.8,58.1787,57.66,58.1493,7587,15.8064653803923,15.9100278101424,15.7681798241077,15.9019878433226,27743.6219576319,0.0,1.0
2016-10-12,57.905,58.0762,57.8054,57.8054,1735,15.8351795476059,15.8819973135768,15.8079421089919,15.8079421089919,6344.42916785173,0.0,1.0
2016-10-13,57.9677,57.9677,57.3701,57.68,5568,15.8523260074562,15.8523260074562,15.6889013757724,15.7736491892912,20360.6810412672,0.0,1.0
2016-10-14,57.93,58.24,57.9125,58.1901,1816,15.8420162540853,15.9267914144299,15.8372305595497,15.913145348297,6640.62442006844,0.0,1.0
2016-10-17,57.734,57.8031,57.54,57.54,3297,15.7884164752867,15.8073131319958,15.7353636330065,15.7353636330065,12056.2437846727,0.0,1.0
2016-10-18,58.07,58.26,57.99,57.99,7818,15.88030181037,15.9322607796135,15.8584243496358,15.8584243496358,28588.3269361757,0.0,1.0
2016-10-19,58.31,58.3482,58.13,58.13,2873,15.9459341925723,15.9563806800728,15.8967099059205,15.8967099059205,10505.7896249211,0.0,1.0
2016-10-20,58.165,58.2541,58.046,58.249,3797,15.9062812949917,15.9306473168843,15.8737385721497,15.9292526287625,13884.6095390969,0.0,1.0
2016-10-21,58.14,58.14,57.9879,57.9879,2119,15.8994445885123,15.8994445885123,15.8578500662916,15.8578500662916,7748.61406724948,0.0,1.0
2016-10-24,58.2956,58.3397,58.2285,58.3397,1181,15.9419962496401,15.9540561998698,15.9236465294494,15.9540561998698,4318.59991194981,0.0,1.0
2016-10-25,58.1504,58.62,58.14,58.62,7692,15.9022886584077,16.0307093529169,15.8994445885123,16.0307093529169,28127.5787660609,0.0,1.0
2016-10-26,58.07,58.1189,57.926,58.1189,33406,15.88030181037,15.8936744082437,15.8409223810486,15.8936744082437,122156.772784585,0.0,1.0
2016-10-27,57.81,57.9939,57.76,57.9423,10565,15.8092000629841,15.8594908758466,15.7955266500253,15.8453799136731,38633.368390982,0.0,1.0
2016-10-28,57.69,58.0133,57.5598,57.909,5831,15.7763838718829,15.8647961600747,15.7407783045382,15.8362734206426,21322.4014280943,0.0,1.0
2016-10-31,57.8552,57.93,57.769,57.8494,7080,15.8215608282989,15.8420162540853,15.7979878643579,15.8199747123957,25889.6590826457,0.0,1.0
2016-11-01,57.2999,57.6582,57.1701,57.63,9518,15.6697039039783,15.7676875812411,15.6342077239372,15.7599757763324,34804.7705012177,0.0,1.0
2016-11-02,57.0648,57.2063,56.9,57.2063,24387,15.6054115162459,15.6441072749194,15.5603439471336,15.6441072749194,89176.7113062827,0.0,1.0
2016-11-03,56.8504,57.0365,56.81,56.81,4162,15.5467799214785,15.5976723645112,15.5357318038078,15.5357318038078,15219.3165398265,0.0,1.0
2016-11-04,56.9,57.0583,56.79,56.95,4616,15.5603439471336,15.6036339725613,15.5302624386242,15.5740173600925,16879.4726448436,0.0,1.0
2016-11-07,57.77,57.8,57.46,57.46,5148,15.7982613326171,15.8064653803923,15.7134861722724,15.7134861722724,18824.8538075508,0.0,1.0
2016-11-08,58.14,58.28,57.62,57.62,7214,15.8994445885123,15.937730144797,15.7572410937406,15.7572410937406,26379.6611048314,0.0,1.0
2016-11-09,58.52,58.7301,57.74,58.17,14651,16.0033625269993,16.0608182082523,15.7900572848418,15.9076486362876,53574.773336136,0.0,1.0
2016-11-10,58.65,59.0399,58.2552,58.69,14729,16.0389134006922,16.1455386749451,15.9309481319694,16.0498521310593,53859.9983938262,0.0,1.0
2016-11-11,58.46,58.64,58.2415,58.64,5603,15.9869544314487,16.0361787181005,15.9272016168187,16.0361787181005,20488.6666440769,0.0,1.0
2016-11-14,58.65,58.72,58.3689,58.4324,4418,16.0389134006922,16.0580561788346,15.9620414730378,15.9794067074955,16155.4398060917,0.0,1.0
2016-11-15,59.07,59.07,58.78,58.78,3016,16.1537700695463,16.1537700695463,16.0744642743852,16.0744642743852,11028.7022306864,0.0,1.0
2016-11-16,58.8297,58.9582,58.74,58.74,3446,16.0880556468662,16.1231963181704,16.0635255440181,16.0635255440181,12601.0967794911,0.0,1.0
2016-11-17,59.05,59.08,58.9302,59.06,4537,16.1483007043628,16.1565047521381,16.1155392069134,16.1510353869545,16590.5908556446,0.0,1.0
2016-11-18,59.0294,59.05,58.89,58.89,5669,16.1426672582237,16.1483007043628,16.1045457828946,16.1045457828946,20730.0109236609,0.0,1.0
2016-11-21,59.3578,59.39,59.22,59.22,6647,16.2324742345372,16.2412799124827,16.1947903084227,16.1947903084227,24306.2943393145,0.0,1.0
2016-11-22,59.67,59.67,59.28,59.28,18893,16.3178510250521,16.3178510250521,16.2111984039733,16.2111984039733,69086.6283966703,0.0,1.0
2016-11-23,59.67,59.67,59.4577,59.4577,6113,16.3178510250521,16.3178510250521,16.259793713629,16.259793713629,22353.5997135895,0.0,1.0
2016-11-25,59.84,59.8893,59.57,59.57,1078,16.3643406291121,16.3778226142895,16.2905041991345,16.2905041991345,3941.95656653843,0.0,1.0
2016-11-28,59.71,59.875,59.71,59.86,4645,16.3287897554191,16.3739120181832,16.3287897554191,16.3698099942956,16985.5178586003,0.0,1.0
2016-11-29,59.745,59.88,59.6158,59.6158,5140,16.3383611444903,16.3752793594791,16.3030290454047,16.3030290454047,18795.5999554801,0.0,1.0
2016-11-30,59.84,60.11,59.767,60.11,8523,16.3643406291121,16.4381770590897,16.3443774461922,16.4381770590897,31166.3226499137,0.0,1.0
2016-12-01,59.54,59.8304,59.4972,59.769,4361,16.2823001513592,16.361715333824,16.2705957098664,16.3449243827106,15947.0061100873,0.0,1.0
2016-12-02,59.704,59.8522,59.6069,59.83,2259,16.3271489458641,16.367676941874,16.3005951778981,16.3616059465203,8260.55647848823,0.0,1.0
2016-12-05,59.9942,60.07,59.9192,60.06,2268,16.4065094346771,16.4272383287226,16.3859993152388,16.4245036461309,8293.46706206785,0.0,1.0
2016-12-06,60.11,60.16,60.0109,60.047,4118,16.4381770590897,16.4518504720485,16.4110763546053,16.4209485587616,15058.4203534372,0.0,1.0
2016-12-07,60.93,61.0,60.24,60.57,10162,16.6624210316143,16.6815638097566,16.4737279327826,16.5639724583108,37159.705592916,0.0,1.0
2016-12-08,61.2499,61.52,60.9424,61.52,6962,16.7499035277248,16.8237673045283,16.6658120380281,16.8237673045283,25458.1647646016,0.0,1.0
2016-12-09,61.4341,61.57,61.209,61.57,4731,16.8002763810651,16.8374407174871,16.7387186759245,16.8374407174871,17299.9967683611,0.0,1.0
2016-12-12,61.49,61.569,61.3996,61.5041,5119,16.815563256753,16.837167249228,16.7908417261235,16.8194191592074,18718.8085937943,0.0,1.0
2016-12-13,61.842,61.92,61.5873,61.5873,12036,16.9118240839831,16.9331546081989,16.8421717183709,16.8421717183709,44012.4204404978,0.0,1.0
2016-12-14,61.41,61.8287,61.1742,61.8287,6351,16.7936857960189,16.9081869561361,16.7292019805051,16.9081869561361,23223.9018126954,0.0,1.0
2016-12-15,61.37,61.54,61.1842,61.54,4739,16.7827470656519,16.8292366697118,16.7319366630969,16.8292366697118,17329.2506204319,0.0,1.0
2016-12-16,61.3268,62.1,61.305,62.1,5755,16.7709332368555,16.9823788948506,16.7649716288054,16.9823788948506,21044.4898334217,0.0,1.0
2016-12-19,61.492,61.566,61.4785,61.54,4021,16.8161101932714,16.8363468444504,16.8124183717725,16.8292366697118,14703.7173970789,0.0,1.0
2016-12-20,61.64,61.76,61.5841,61.6083,7867,16.8565834956295,16.8893996867306,16.8412966199415,16.8479145518136,28767.5067801093,0.0,1.0
2016-12-21,60.68,60.7985,60.6498,60.7601,3131,16.8419209479772,16.8748109880619,16.8335388449346,16.864152949756,11280.7250780273,0.906383,1.0
2016-12-22,60.5,60.52,60.424,60.424,3424,16.7919613934183,16.797512455036,16.7708673592712,16.7708673592712,12336.3790058018,0.0,1.0
2016-12-23,60.5196,60.54,60.4301,60.5,7573,16.7974014338036,16.8030635166536,16.7725604330646,16.7919613934183,27284.8709728204,0.0,1.0
2016-12-27,60.7277,61.05,60.7001,61.05,5121,16.8551602299353,16.9446155879039,16.847499764903,16.9446155879039,18450.5247922638,0.0,1.0
2016-12-28,60.1905,60.5256,60.1616,60.5206,25092,16.706058714885,16.7990667522889,16.6980374308475,16.7976789868845,90404.3288591062,0.0,1.0
2016-12-29,60.28,60.4,60.1689,60.4,8848,16.730899715624,16.76420608533,16.7000635683379,16.76420608533,31878.5868701328,0.0,1.0
2016-12-30,59.9829,60.59,59.97,60.59,32073,16.6484386952937,16.8169411706978,16.6448582605503,16.8169411706978,115556.274489802,0.0,1.0
2017-01-03,60.319,60.55,60.217,60.41,2562,16.7417242857785,16.8058390474624,16.7134138715284,16.7669816161388,9230.66676777576,0.0,1.0
2017-01-04,60.8894,60.9399,60.73,60.73,5872,16.9000405631141,16.9140569936987,16.8557986020214,16.8557986020214,21156.3135286414,0.0,1.0
2017-01-05,60.8204,61.03,60.76,61.03,2363,16.8808894005332,16.9390645262863,16.8641251944479,16.9390645262863,8513.68679635212,0.0,1.0
2017-01-06,61.08,61.143,60.7652,60.7652,8960,16.9529421803304,16.970428024426,16.8655684704685,16.8655684704685,32282.1132862104,0.0,1.0
2017-01-09,60.75,61.05,60.75,61.05,16364,16.861349663639,16.9446155879039,16.861349663639,16.9446155879039,58958.0917204852,0.0,1.0
2017-01-10,60.64,60.868,60.64,60.66,5112,16.8308188247419,16.8941009271832,16.8308188247419,16.8363698863596,18418.0985624004,0.0,1.0
2017-01-11,60.81,60.81,60.6301,60.76,6245,16.878002848492,16.878002848492,16.8280710492412,16.8641251944479,22500.2006107571,0.0,1.0
2017-01-12,60.73,60.95,60.42,60.95,6169,16.8557986020214,16.9168602798156,16.7697571469477,16.9168602798156,22226.379114133,0.0,1.0
2017-01-13,60.82,60.8894,60.66,60.66,5131,16.8807783793008,16.9000405631141,16.8363698863596,16.8363698863596,18486.5539365564,0.0,1.0
2017-01-17,60.7767,60.9,60.6,60.6,6343,16.8687603308986,16.9029826257715,16.8197167015066,16.8197167015066,22853.286224825,0.0,1.0
2017-01-18,60.8577,60.882,60.7579,60.7579,7300,16.8912421304501,16.8979866703156,16.863542332978,16.863542332978,26301.2753336312,0.0,1.0
2017-01-19,60.68,61.2,60.53,61.2,13903,16.8419209479772,16.9862485500364,16.8002879858448,16.9862485500364,50091.3193100651,0.0,1.0
2017-01-20,60.84,60.9333,60.7443,60.9258,6220,16.8863294409185,16.9122251433649,16.859767611078,16.9101434952583,22410.1277500255,0.0,1.0
2017-01-23,60.7707,60.94,60.6,60.94,3137,16.8670950124133,16.9140847490068,16.8197167015066,16.9140847490068,11302.3425646029,0.0,1.0
2017-01-24,61.209,61.2565,60.8912,60.9,8764,16.9887465277643,17.0019302991062,16.9005401586597,16.9029826257715,31575.9420580745,0.0,1.0
2017-01-25,61.5521,61.84,61.3328,61.84,7814,17.0839749898152,17.1638825218014,17.0231075991776,17.1638825218014,28153.1733502733,0.0,1.0
2017-01-26,61.5063,61.6734,61.45,61.59,9065,17.0712630587108,17.1176421785263,17.0556368202571,17.0944942515807,32660.4193012831,0.0,1.0
2017-01-27,61.3175,61.46,61.3,61.46,3038,17.0188610370401,17.0584123510659,17.0140038581247,17.0584123510659,10945.6540361057,0.0,1.0
2017-01-30,60.86,61.25,60.7272,61.25,12458,16.8918805025362,17.0001262040805,16.8550214533949,17.0001262040805,44885.1079597776,0.0,1.0
2017-01-31,61.01,61.0353,60.761,60.86,8896,16.9335134646686,16.9405355576149,16.8644027475287,16.8918805025362,32051.5267627374,0.0,1.0
2017-02-01,60.9414,61.2123,60.75,61.2005,4070,16.91447332332,16.9896624529312,16.861349663639,16.9863873265768,14663.8617271067,0.0,1.0
2017-02-02,61.0815,61.0815,60.9203,61.01,2186,16.9533585099517,16.9533585099517,16.9086169533134,16.9335134646686,7875.97094237232,0.0,1.0
2017-02-03,61.4447,61.46,61.3,61.46,5651,17.0541657889284,17.0584123510659,17.0140038581247,17.0584123510659,20360.069439774,0.0,1.0
2017-02-06,61.208,61.55,61.1957,61.55,6363,16.9884689746834,17.0833921283454,16.9850550717886,17.0833921283454,22925.3445134103,0.0,1.0
2017-02-07,61.2108,61.45,61.1413,61.45,10208,16.9892461233099,17.0556368202571,16.9699561841885,17.0556368202571,36778.5504939325,0.0,1.0
2017-02-08,61.4068,61.4068,61.1101,61.1183,4220,17.0436465271629,17.0436465271629,16.961296528065,16.9635724633282,15204.2988914964,0.0,1.0
2017-02-09,61.6329,61.7163,61.4594,61.4599,2540,17.1064012787506,17.1295492056962,17.0582458192174,17.0583845957578,9151.40265033194,0.0,1.0
2017-02-10,61.9376,62.055,61.73,61.73,7091,17.1909717024956,17.2235564341913,17.1333516829043,17.1333516829043,25548.2662179149,0.0,1.0
2017-02-13,62.27,62.28,62.018,62.23,7655,17.2832303465811,17.2860058773899,17.2132869701986,17.2721282233458,27580.3099560201,0.0,1.0
2017-02-14,62.39,62.39,62.02,62.0641,3849,17.3165367162871,17.3165367162871,17.2138420763604,17.2260821672273,13867.6176382392,0.0,1.0
2017-02-15,62.66,62.66,62.28,62.28,18554,17.3914760481255,17.3914760481255,17.2860058773899,17.2860058773899,66848.4743205743,0.0,1.0
2017-02-16,62.65,62.8999,62.3818,62.8999,13278,17.3887005173166,17.4580610322293,17.3142607810238,17.4580610322293,47839.4977917748,0.0,1.0
2017-02-17,62.4685,62.5564,62.3,62.3,4219,17.3383246331364,17.362721548946,17.2915569390076,17.2915569390076,15200.6959770671,0.0,1.0
2017-02-21,63.0575,63.0575,62.85,62.95,2390,17.5018033977764,17.5018033977764,17.4442111334932,17.4719664415815,8610.96548594229,0.0,1.0
2017-02-22,63.07,63.07,62.81,62.81,14237,17.5052728112875,17.5052728112875,17.4331090102579,17.4331090102579,51294.6927294393,0.0,1.0
2017-02-23,63.14,63.175,62.9554,63.07,17644,17.5247015269493,17.5344158847802,17.4734652282183,17.5052728112875,63569.8221899436,0.0,1.0
2017-02-24,63.1244,63.41,62.9142,63.41,4658,17.5203716988875,17.5996408587877,17.4620300412859,17.5996408587877,16782.3754115143,0.0,1.0
2017-02-27,63.38,63.408,63.2509,63.2509,5702,17.5913142663612,17.5990857526259,17.5554821636192,17.5554821636192,20543.8180756664,0.0,1.0
2017-02-28,63.2961,63.42,63.1769,63.42,7552,17.5680275628751,17.6024163895965,17.5349432356339,17.6024163895965,27209.2097698059,0.0,1.0
2017-03-01,63.93,64.108,63.6731,63.8,5334,17.7439684608468,17.793372909244,17.672665074368,17.707886560332,19217.9455656971,0.0,1.0
2017-03-02,63.67,63.85,63.67,63.85,17851,17.6718046598172,17.7217642143762,17.6718046598172,17.7217642143762,64315.6254768016,0.0,1.0
2017-03-03,63.52,63.77,63.3947,63.77,4935,17.6301716976848,17.6995599679055,17.5953942966502,17.6995599679055,17780.3827084205,0.0,1.0
2017-03-06,63.4799,63.58,63.2301,63.58,6565,17.6190418191414,17.6468248825378,17.5497090595368,17.6468248825378,23653.1332281217,0.0,1.0
2017-03-07,63.1833,63.31,63.17,63.31,3823,17.5367195753515,17.5718855506994,17.5330281193758,17.5718855506994,13773.9418630784,0.0,1.0
2017-03-08,62.994,63.1857,62.8901,63.1586,4870,17.4841787771404,17.5373857027456,17.4553410120366,17.5298640142537,17546.1932705183,0.0,1.0
2017-03-09,62.69,62.98,62.55,62.98,13281,17.3998026405519,17.480293034008,17.3609452092283,17.480293034008,47850.3065350626,0.0,1.0
2017-03-10,63.04,63.14,62.8965,63.14,6820,17.496946218861,17.5247015269493,17.4571173517543,17.5247015269493,24571.8764075842,0.0,1.0
2017-03-13,63.04,63.12,62.87,62.87,2092,17.496946218861,17.5191504653316,17.4497621951109,17.4497621951109,7537.29698602143,0.0,1.0
2017-03-14,62.8545,62.9,62.7079,62.7079,3270,17.4454601223572,17.4580887875374,17.4047708406998,17.4047708406998,11781.5301836951,0.0,1.0
2017-03-15,63.61,63.62,63.1077,63.1296,5874,17.6551514749643,17.6579270057731,17.5157365624368,17.5218149749081,21163.5193574999,0.0,1.0
2017-03-16,63.3041,63.85,63.295,63.85,12051,17.5702479875222,17.7217642143762,17.5677222544861,17.7217642143762,43418.721787067,0.0,1.0
2017-03-17,63.3875,63.62,63.37,63.62,15261,17.5933959144678,17.6579270057731,17.5885387355524,17.6579270057731,54984.0771050063,0.0,1.0
2017-03-20,63.14,63.55,63.14,63.55,21742,17.5247015269493,17.6384982901113,17.5247015269493,17.6384982901113,78334.5655210697,0.0,1.0
2017-03-21,62.6584,63.469,62.6584,63.469,9474,17.391031963196,17.6160164905598,17.391031963196,17.6160164905598,34134.0113028524,0.0,1.0
2017-03-22,62.5117,62.5299,62.2001,62.37,8348,17.4254457696947,17.4305191097736,17.3385857274652,17.3859461933664,29947.4503262101,0.27069,1.0
2017-03-23,62.4406,62.8,62.4,62.4,4099,17.4056262927932,17.5058108216035,17.394308841848,17.394308841848,14704.6716443621,0.0,1.0
2017-03-24,62.38,62.62,62.2423,62.4,11094,17.3887337428602,17.4556349307135,17.3503491863294,17.394308841848,39798.3964924503,0.0,1.0
2017-03-27,62.35,62.37,61.74,61.96,21473,17.3803710943786,17.3859461933664,17.2103305752516,17.271656664117,77031.8161062181,0.0,1.0
2017-03-28,62.76,62.84,62.1701,62.1701,5880,17.4946606236279,17.516961019579,17.3302230789836,17.3302230789836,21093.7958694436,0.0,1.0
2017-03-29,62.88,62.88,62.5241,62.87,5835,17.5281112175545,17.5281112175545,17.4289023310671,17.5253236680607,20932.3637581979,0.0,1.0
2017-03-30,62.965,63.0,62.7925,63.0,5319,17.5518053882526,17.5615618114812,17.503720159483,17.5615618114812,19081.2755492467,0.0,1.0
2017-03-31,62.98,63.05,62.85,63.05,4590,17.5559867124934,17.5754995589506,17.5197485690729,17.5754995589506,16466.0753470657,0.0,1.0
2017-04-03,62.68,62.9,62.46,62.9,8999,17.4723602276768,17.5336863165423,17.4110341388113,17.5336863165423,32282.8348688985,0.0,1.0
2017-04-04,62.82,62.9,61.22,62.9,5236,17.5113859205912,17.5336863165423,17.0653780015695,17.5336863165423,18783.5229885046,0.0,1.0
2017-04-05,62.7409,63.2398,62.7409,62.88,3750,17.4893364040946,17.6284072483446,17.4893364040946,17.5281112175545,13452.6759371451,0.0,1.0
2017-04-06,62.84,63.01,62.8098,62.94,3976,17.516961019579,17.5643493609751,17.5085426201075,17.5448365145179,14263.4238736238,0.0,1.0
2017-04-07,62.8776,62.949,62.8446,62.8997,1566,17.527442205676,17.5473453090624,17.5182432923462,17.5336026900575,5617.83747135182,0.0,1.0
2017-04-10,62.88,63.13,62.8,62.98,54570,17.5281112175545,17.5977999549017,17.5058108216035,17.5559867124934,195763.340237337,0.0,1.0
2017-04-11,62.8122,62.96,62.6061,62.96,8357,17.509211631986,17.5504116135056,17.451760236917,17.5504116135056,29979.7367484592,0.0,1.0
2017-04-12,62.71,62.8892,62.6865,62.73,2552,17.4807228761585,17.5306757630889,17.4741721348479,17.4862979751463,9154.99439775851,0.0,1.0
2017-04-13,62.34,62.71,62.34,62.46,7494,17.3775835448847,17.4807228761585,17.3775835448847,17.4110341388113,26883.8275927909,0.0,1.0
2017-04-17,62.78,62.78,62.32,62.32,4336,17.5002357226157,17.5002357226157,17.3720084458969,17.3720084458969,15554.8807635897,0.0,1.0
2017-04-18,62.63,62.69,62.4701,62.64,13916,17.4584224802074,17.4751477771707,17.4138495638002,17.4612100297013,49921.9835576832,0.0,1.0
2017-04-19,62.3889,62.7371,62.3889,62.6901,2483,17.3912146619098,17.4882771352869,17.3912146619098,17.4751756526657,8907.46516051505,0.0,1.0
2017-04-20,62.81,62.845,62.49,62.49,5410,17.5085983710973,17.5183547943259,17.419396787293,17.419396787293,19407.7271519881,0.0,1.0
2017-04-21,62.7,62.773,62.666,62.68,3106,17.4779353266646,17.49828443797,17.4684576583854,17.4723602276768,11142.4030562061,0.0,1.0
2017-04-24,63.1888,63.26,63.0535,63.1101,9135,17.6141907459257,17.6340380983222,17.5764752012735,17.5922527314089,32770.7185828857,0.0,1.0
2017-04-25,63.573,63.6046,63.27,63.27,10087,17.7212883974808,17.7300970538815,17.6368256478161,17.6368256478161,36185.9045807956,0.0,1.0
2017-04-26,63.65,63.84,63.5268,63.5268,8853,17.7427525285838,17.7957159689676,17.7084099188191,17.7084099188191,31759.0773524122,0.0,1.0
2017-04-27,63.46,63.5575,63.3737,63.52,3719,17.6897890881999,17.7169676957653,17.6657325360677,17.7065143851632,13341.4671493981,0.0,1.0
2017-04-28,63.2651,63.3542,63.2431,63.348,3602,17.6354597485641,17.6602968145546,17.6293271396775,17.6585685338684,12921.7436601591,0.0,1.0
2017-05-01,63.37,63.429,63.27,63.38,5280,17.664701142755,17.6811476847689,17.6368256478161,17.6674886922488,18941.3677195003,0.0,1.0
2017-05-02,63.35,63.41,63.22,63.2899,10159,17.6591260437672,17.6758513407305,17.6228879003467,17.6423728713089,36444.1959587887,0.0,1.0
2017-05-03,63.18,63.18,63.0,63.1455,7158,17.6117377023711,17.6117377023711,17.5615618114812,17.6021206566172,25678.4678288227,0.0,1.0
2017-05-04,63.1282,63.1599,63.026,63.026,2073,17.5972981959928,17.6061347278884,17.5688094401653,17.5688094401653,7436.63925805384,0.0,1.0
2017-05-05,63.5,63.5,63.32,63.335,3782,17.7009392861755,17.7009392861755,17.6507633952855,17.6549447195264,13567.4721051421,0.0,1.0
2017-05-08,63.49,63.5,63.3935,63.5,2248,17.6981517366816,17.7009392861755,17.6712518840656,17.7009392861755,8064.43080178727,0.0,1.0
2017-05-09,63.2401,63.51,63.2401,63.49,20199,17.6284908748294,17.7037268356694,17.6284908748294,17.6981517366816,72461.4936678385,0.0,1.0
2017-05-10,63.4425,63.46,63.4202,63.4443,1469,17.6849108765856,17.6897890881999,17.6786946412143,17.6854126354945,5269.861587111,0.0,1.0
2017-05-11,63.34,63.36,63.08,63.19,3578,17.6563384942733,17.6619135932611,17.5838622074323,17.614525251865,12835.6465341614,0.0,1.0
2017-05-12,63.26,63.33,63.14,63.14,1855,17.6340380983222,17.6535509447794,17.6005875043956,17.6005875043956,6654.59036357447,0.0,1.0
2017-05-15,63.5278,63.6182,63.4899,63.5948,4884,17.7086886737685,17.7338881211932,17.6981238611866,17.7273652553775,17520.7651405378,0.0,1.0
2017-05-16,63.45,63.5643,63.4364,63.5643,2492,17.687001538706,17.7188632294212,17.6832104713944,17.7188632294212,8939.75158276421,0.0,1.0
2017-05-17,62.7979,63.07,62.7962,62.88,12726,17.5052254362097,17.5810746579384,17.5047515527958,17.5281112175545,45653.0010602959,0.0,1.0
2017-05-18,62.89,62.9025,62.6182,62.6436,5189,17.5308987670484,17.5343832039158,17.4551331718046,17.4622135475191,18614.916116759,0.0,1.0
2017-05-19,63.32,63.38,63.1122,63.1122,3333,17.6507633952855,17.6674886922488,17.5928381168026,17.5928381168026,11956.7383729346,0.0,1.0
2017-05-22,63.52,63.58,63.26,63.26,6174,17.7065143851632,17.7232396821266,17.6340380983222,17.6340380983222,22148.4856629158,0.0,1.0
2017-05-23,63.63,63.7196,63.568,63.5805,7444,17.737177429596,17.7621538730612,17.7198946227339,17.7233790596012,26704.4585802956,0.0,1.0
2017-05-24,63.75,63.86,63.52,63.52,55667,17.7706280235226,17.8012910679554,17.7065143851632,17.7065143851632,199698.696371483,0.0,1.0
2017-05-25,64.05,64.05,63.96,64.0088,1533,17.8542545083392,17.8542545083392,17.8291665628942,17.8427698044244,5499.45392310494,0.0,1.0
2017-05-26,63.98,63.9948,63.9,63.9,3277,17.834741661882,17.8388672351329,17.8124412659309,17.8124412659309,11755.8450789399,0.0,1.0
2017-05-30,63.93,63.9599,63.77,63.77,2940,17.8208039144126,17.8291386873993,17.7762031225104,17.7762031225104,10546.8979347218,0.0,1.0
2017-05-31,63.87,63.9151,63.76,63.7741,4923,17.8040786174492,17.8166504656667,17.7734155730165,17.7773460178029,17660.6729702842,0.0,1.0
2017-06-01,64.3157,64.3555,64.0,64.11,3409,17.9283196983917,17.9394141453774,17.8403167608698,17.8709798053025,12229.3792719274,0.0,1.0
2017-06-02,64.6799,64.6799,64.4,64.4,3945,18.0298422509591,18.0298422509591,17.9518187406252,17.9518187406252,14152.2150858767,0.0,1.0
2017-06-05,64.52,64.58,64.52,64.5611,4099,17.9852693345518,18.0019946315151,17.9852693345518,17.9967261629717,14704.6716443622,0.0,1.0
2017-06-06,64.42,64.65,64.42,64.65,3112,17.957393839613,18.0215074779723,17.957393839613,18.0215074779723,11163.9273377055,0.0,1.0
2017-06-07,64.467,64.51,64.31,64.51,4550,17.9704953222342,17.9824817850579,17.9267307951802,17.9824817850579,16322.5801370695,0.0,1.0
2017-06-08,64.231,64.69,64.215,64.69,3718,17.9047091541785,18.0326576759479,17.9002490749883,18.0326576759479,13337.8797691482,0.0,1.0
2017-06-09,64.41,64.66,64.4,64.66,3415,17.9546062901191,18.0242950274662,17.9518187406252,18.0242950274662,12250.9035534268,0.0,1.0
2017-06-12,64.5,64.5141,64.45,64.48,1875,17.9796942355641,17.9836246803504,17.9657564880946,17.9741191365763,6726.33796857256,0.0,1.0
2017-06-13,64.8609,64.87,64.621,64.87,2547,18.0802968967984,18.0828335668378,18.0134235844401,18.0828335668378,9137.05749650899,0.0,1.0
2017-06-14,64.62,64.8509,64.62,64.8509,3398,18.0131448294907,18.0775093473045,18.0131448294907,18.0775093473045,12189.9180891785,0.0,1.0
2017-06-15,64.6316,64.6362,64.515,64.6052,1473,18.0163783869036,18.0176606596708,17.9838755598049,18.0090192562397,5284.21110811061,0.0,1.0
2017-06-16,64.7457,64.79,64.6256,64.651,10798,18.0481843266288,18.0605331708868,18.0147058572073,18.0217862329217,38736.5319384783,0.0,1.0
2017-06-19,65.1021,65.16,65.062,65.0822,2667,18.1475325905909,18.1636725021605,18.1363545171204,18.1419853670981,9567.54312649765,0.0,1.0
2017-06-20,64.8252,64.935,64.8038,64.88,4057,18.0703453451052,18.1009526385481,18.0643799891883,18.0856211163317,14554.0016738661,0.0,1.0
2017-06-21,64.278,64.55,64.137,64.55,4067,18.0094847770052,18.0856940532637,17.9699792330624,18.0856940532637,14515.6082606974,0.32887,1.0
2017-06-22,64.23,64.38,64.134,64.28,5798,17.9960360811949,18.0380632556022,17.9691386895742,18.0100451393306,20693.7537977682,0.0,1.0
2017-06-23,64.25,64.38,64.1595,64.2153,6002,18.0016397044492,18.0380632556022,17.9762833092235,17.991917418103,21421.8541383588,0.0,1.0
2017-06-26,64.51,64.59,64.43,64.57,5198,18.0744868067551,18.0969012997723,18.0520723137379,18.091297676518,18552.2822077957,0.0,1.0
2017-06-27,64.0,64.4376,64.0,64.267,6348,17.9315944137704,18.0542016905746,17.9315944137704,18.0064027842154,22656.7694219097,0.0,1.0
2017-06-28,64.42,64.48,64.28,64.34,8646,18.0492705021108,18.0660813718737,18.0100451393306,18.0268560090936,30858.6056115046,0.0,1.0
2017-06-29,63.8951,64.49,63.67,64.49,7831,17.9022034098016,18.0688831835008,17.8391346300744,18.0688831835008,27949.7733684585,0.0,1.0
2017-06-30,64.09,64.2,64.0004,64.18,2446,17.9568107184148,17.9876306463134,17.9317064862355,17.9820270230591,8730.06584845479,0.0,1.0
2017-07-03,64.3524,64.36,64.3056,64.36,1227,18.0303302555112,18.0324596323479,18.0172177770962,18.0324596323479,4379.30940149389,0.0,1.0
2017-07-05,64.1157,64.2015,64.1157,64.185,4985,17.9640113742965,17.9880509180575,17.9640113742965,17.9834279288727,17792.0597933554,0.0,1.0
2017-07-06,63.605,63.99,63.605,63.99,2943,17.8209228544979,17.9287926021433,17.8209228544979,17.9287926021433,10503.9181488154,0.0,1.0
2017-07-07,63.93,63.96,63.615,63.62,5300,17.9119817323803,17.9203871672618,17.8237246661251,17.8251255719386,18916.332378091,0.0,1.0
2017-07-10,63.95,64.08,63.9,64.08,15064,17.9175853556346,17.9540089067876,17.9035762974989,17.9540089067876,53765.2133855779,0.0,1.0
2017-07-11,63.908,63.908,63.685,63.9,4766,17.9058177468006,17.9058177468006,17.8433373475151,17.9035762974989,17010.4226630154,0.0,1.0
2017-07-12,64.29,64.41,64.2802,64.37,17917,18.0128469509578,18.0464686904836,18.0101011755632,18.035261443975,63947.9107958973,0.0,1.0
2017-07-13,64.47,64.47,64.325,64.325,3563,18.0632795602465,18.0632795602465,18.0226532916528,18.0226532916528,12716.7721251204,0.0,1.0
2017-07-14,64.76,64.84,64.46,64.46,3698,18.1445320974339,18.1669465904511,18.0604777486194,18.0604777486194,13198.6032328642,0.0,1.0
2017-07-17,64.78,64.95,64.7348,64.95,2819,18.1501357206882,18.1977665183498,18.1374715321335,18.1977665183498,10061.3473535544,0.0,1.0
2017-07-18,64.73,64.76,64.57,64.57,3822,18.1361266625525,18.1445320974339,18.091297676518,18.091297676518,13641.1740281252,0.0,1.0
2017-07-19,65.1,65.135,64.8896,64.94,10932,18.2397936927571,18.2496000334521,18.1808435761218,18.1949647067227,39017.6123693,0.0,1.0
2017-07-20,65.06,65.2144,65.06,65.16,5085,18.2285864462485,18.2718464177717,18.2285864462485,18.25660456252,18148.9717250174,0.0,1.0
2017-07-21,64.971,65.06,64.901,64.9136,9303,18.2036503227668,18.2285864462485,18.1840376413768,18.187567924027,33203.5170025246,0.0,1.0
2017-07-24,64.95,65.02,64.9236,64.95,3071,18.1977665183498,18.2173791997399,18.1903697356541,18.1977665183498,10960.7654213429,0.0,1.0
2017-07-25,65.2174,65.285,65.2,65.25,2594,18.2726869612598,18.2916272078594,18.2678118090286,18.2818208671644,9258.29550731473,0.0,1.0
2017-07-26,65.237,65.329,65.16,65.16,5638,18.2781785120491,18.3039551790188,18.25660456252,18.25660456252,20122.6947071088,0.0,1.0
2017-07-27,65.0564,65.2194,64.9742,65.2194,1817,18.2275777940627,18.2732473235853,18.2045469024875,18.2732473235853,6485.08979830024,0.0,1.0
2017-07-28,65.113,65.1299,65.0,65.0,3259,18.2434360478724,18.2481711095223,18.2117755764856,18.2117755764856,11631.7598528676,0.0,1.0
2017-07-31,65.2258,65.44,65.1,65.44,3640,18.2750404830267,18.3350552880802,18.2397936927571,18.3350552880802,12991.5943125002,0.0,1.0
2017-08-01,65.2377,65.56,65.1232,65.56,5600,18.278374638863,18.3686770276061,18.2462938957321,18.3686770276061,19987.0681730772,0.0,1.0
2017-08-02,65.201,65.239,65.0056,65.12,18146,18.2680919901913,18.2787388743745,18.2133445909968,18.2453973160114,64765.2391194035,0.0,1.0
2017-08-03,65.1356,65.2155,65.0978,65.2155,6396,18.2497681421497,18.2721546170507,18.2391772941991,18.2721546170507,22828.0871491076,0.0,1.0
2017-08-04,65.24,65.24,65.12,65.15,5837,18.2790190555372,18.2790190555372,18.2453973160114,18.2538027508928,20832.9494511164,0.0,1.0
2017-08-07,65.29,65.29,65.1657,65.225,2171,18.293028113673,18.293028113673,18.2582015951475,18.2748163380965,7748.55803638404,0.0,1.0
2017-08-08,65.0669,65.3899,65.01,65.1593,7797,18.2305196962712,18.3210182118282,18.2145773881127,18.2564084357061,27828.4233116934,0.0,1.0
2017-08-09,64.9369,65.07,64.87,64.99,6331,18.1940961451182,18.2313882578756,18.1753520253326,18.2089737648584,22596.0943935272,0.0,1.0
2017-08-10,64.5,65.09,64.5,65.09,2915,18.071684995128,18.2369918811299,18.071684995128,18.2369918811299,10403.98280795,0.0,1.0
2017-08-11,64.2786,64.4589,64.24,64.4001,2978,18.0096528857028,18.0601695493404,17.998837892822,18.0436948969727,10628.8373248972,0.0,1.0
2017-08-14,64.8,64.94,64.8,64.9259,8034,18.1557393439425,18.1949647067227,18.1557393439425,18.1910141523284,28674.3045897326,0.0,1.0
2017-08-15,64.7699,64.8304,64.74,64.8304,4116,18.1473058909448,18.1642568512891,18.1389284741796,18.1642568512891,14690.4951072118,0.0,1.0
2017-08-16,65.0,65.06,64.9,65.06,9712,18.2117755764856,18.2285864462485,18.183757460214,18.2285864462485,34663.2868030225,0.0,1.0
2017-08-17,64.18,65.03,64.169,65.03,7490,17.9820270230591,18.220181011367,17.9789450302693,18.220181011367,26732.7036814909,0.0,1.0
2017-08-18,64.295,64.295,63.9,64.12,2721,18.0142478567714,18.0142478567714,17.9035762974989,17.9652161532962,9711.57366052555,0.0,1.0
2017-08-21,64.1,64.16,63.89,64.03,15161,17.9596125300419,17.9764233998048,17.9007744858717,17.9399998486519,54111.4179592901,0.0,1.0
2017-08-22,64.6004,64.617,64.4045,64.4167,5277,18.0998151838646,18.1044661911657,18.0449276940887,18.0483459042738,18834.2426338087,0.0,1.0
2017-08-23,64.648,64.659,64.2,64.2,4762,18.1131518072098,18.1162337999997,17.9876306463134,17.9876306463134,16996.1461857489,0.0,1.0
2017-08-24,64.35,64.6014,64.35,64.6014,3781,18.0296578207207,18.1000953650273,18.0296578207207,18.1000953650273,13494.8401361438,0.0,1.0
2017-08-25,64.64,64.702,64.54,64.6224,2689,18.1109103579081,18.1282815899964,18.0828922416366,18.1059791694443,9597.3618423937,0.0,1.0
2017-08-28,64.4999,64.4999,64.3882,64.4792,4971,18.0716569770117,18.0716569770117,18.0403607411364,18.0658572269435,17742.0921229227,0.0,1.0
2017-08-29,64.44,64.492,64.32,64.32,1255,18.0548741253651,18.0694435458263,18.0212523858393,18.0212523858393,4479.24474235927,0.0,1.0
2017-08-30,64.81,64.849,64.51,64.62,10818,18.1585411555697,18.1694682209156,18.0744868067551,18.1053067346538,38610.7327672052,0.0,1.0
2017-08-31,65.14,65.25,64.81,64.81,10503,18.2510009392657,18.2818208671644,18.1585411555697,18.1585411555697,37486.4601824697,0.0,1.0
2017-09-01,65.31,65.31,65.19,65.2452,6587,18.2986317369273,18.2986317369273,18.2650099974014,18.2804759975833,23509.7889385821,0.0,1.0
2017-09-05,64.91,65.1937,64.7796,65.12,4681,18.1865592718412,18.2660466677035,18.1500236482231,18.2453973160114,16707.0475211026,0.0,1.0
2017-09-06,65.11,65.17,65.067,65.102,10950,18.2425955043842,18.2594063741471,18.2305477143875,18.2403540550825,39081.8565169993,0.0,1.0
2017-09-07,65.2,65.24,65.0711,65.24,106061,18.2678118090286,18.2790190555372,18.2316964571546,18.2790190555372,378544.363840133,0.0,1.0
2017-09-08,65.14,65.19,65.065,65.065,7927,18.2510009392657,18.2650099974014,18.2299873520621,18.2299873520621,28292.4088228541,0.0,1.0
2017-09-11,65.75,65.817,65.6154,65.6154,3932,18.4219114485219,18.4406835864239,18.3841990640205,18.3841990640205,14033.7771529535,0.0,1.0
2017-09-12,65.818,65.94,65.7986,65.94,15119,18.4409637675866,18.4751458694378,18.4355282530299,18.4751458694378,53961.5149479918,0.0,1.0
2017-09-13,65.91,65.98,65.88,65.98,1556,18.4667404345564,18.4863531159464,18.4583349996749,18.4863531159464,5553.54965666216,0.0,1.0
2017-09-14,65.9828,66.01,65.87,65.87,5681,18.487137623202,18.4947585508279,18.4555331880478,18.4555331880478,20276.1668377236,0.0,1.0
2017-09-15,66.11,66.11,65.99,66.05,13918,18.5227766670994,18.5227766670994,18.4891549275736,18.5059657973365,49675.0026487302,0.0,1.0
2017-09-18,66.1472,66.3265,66.118,66.2819,9308,18.5331994063524,18.5834358888272,18.5250181164011,18.5709398089701,33221.3625991077,0.0,1.0
2017-09-19,66.17,66.28,66.1572,66.1572,7429,18.5395875368623,18.570407464761,18.5360012179796,18.5360012179796,26514.9874031769,0.0,1.0
2017-09-20,66.19,66.2779,66.14,66.25,10123,18.5451911601166,18.5698190843193,18.5311821019808,18.5620020298795,36130.1948421537,0.0,1.0
2017-09-21,65.71,65.86,65.71,65.85,19161,18.5099527752819,18.5522065101213,18.5099527752819,18.5493895944653,68021.2059579836,0.35423,1.0
2017-09-22,65.71,65.7327,65.6,65.64,4602,18.5099527752819,18.5163471738209,18.4789667030664,18.4902343656902,16337.0173695862,0.0,1.0
2017-09-25,65.789,65.789,65.55,65.68,3685,18.532206408964,18.532206408964,18.4648821247866,18.5015020283141,13081.6838346208,0.0,1.0
2017-09-26,65.8439,65.94,65.75,65.94,3845,18.5476712759152,18.5747418353689,18.5212204379057,18.5747418353689,13649.6809617685,0.0,1.0
2017-09-27,65.84,66.01,65.59,66.01,3496,18.5465726788093,18.5944602449606,18.4761497874105,18.5944602449606,12410.7372281776,0.0,1.0
2017-09-28,65.9119,66.04,65.7,66.04,3747,18.5668263023757,18.6029109919284,18.507135859626,18.6029109919284,13301.7827213905,0.0,1.0
2017-09-29,66.02,66.05,65.9482,65.9482,1700,18.5972771606165,18.6057279075844,18.5770517062068,18.5770517062068,6034.96947594448,0.0,1.0
2017-10-02,66.26,66.29,65.96,65.96,21244,18.6648831363595,18.6733338833273,18.5803756666808,18.5803756666808,75415.8185570377,0.0,1.0
2017-10-03,66.3626,66.5,66.24,66.5,3959,18.6937846909896,18.7324891121024,18.6592493050475,18.7324891121024,14054.3789148612,0.0,1.0
2017-10-04,66.53,66.5953,66.3716,66.3716,5530,18.7409398590703,18.7593343183036,18.6963199150799,18.6963199150799,19631.4007070428,0.0,1.0
2017-10-05,66.89,66.89,66.6576,66.6576,1744,18.8423488226846,18.8423488226846,18.7768837028402,18.7768837028402,6191.1686859101,0.0,1.0
2017-10-06,66.71,66.71,66.6371,66.68,1762,18.7916443408774,18.7916443408774,18.7711090257455,18.7831935939096,6255.06836271422,0.0,1.0
2017-10-09,66.601,66.7674,66.601,66.74,1627,18.7609399602275,18.8078134367426,18.7609399602275,18.8000950878453,5775.82078668333,0.0,1.0
2017-10-10,66.81,66.85,66.7747,66.819,3369,18.819813497437,18.8310811600608,18.8098697851715,18.8223487215274,11959.8895085041,0.0,1.0
2017-10-11,66.9744,66.9744,66.8566,66.8566,1756,18.8661235908209,18.8661235908209,18.8329403243937,18.8329403243937,6233.76847044617,0.0,1.0
2017-10-12,67.0,67.08,66.8999,66.9,7787,18.8733348949002,18.8958702201478,18.845137569184,18.8451657383406,27643.7101818703,0.0,1.0
2017-10-13,67.1004,67.186,67.088,67.1677,1289,18.9016167280859,18.9257295261009,18.8981237526726,18.9205745704505,4575.92685558379,0.0,1.0
2017-10-16,67.11,67.36,67.01,67.36,4900,18.9043209671157,18.9747438585145,18.8761518105561,18.9747438585145,17394.9120188987,0.0,1.0
2017-10-17,67.1012,67.1012,66.93,67.0609,3217,18.9018420813384,18.9018420813384,18.8536164853085,18.8904899112449,11420.2922377137,0.0,1.0
2017-10-18,67.1128,67.32,67.061,67.32,3212,18.9051097034993,18.9634761958907,18.8905180804015,18.9634761958907,11402.5423274904,0.0,1.0
2017-10-19,67.06,67.12,66.88,66.88,4150,18.8902363888359,18.9071378827716,18.8395319070287,18.8395319070287,14732.4254853938,0.0,1.0
2017-10-20,67.3716,67.385,67.2405,67.2405,1779,18.9780114806754,18.9817861476544,18.9410817164259,18.9410817164259,6315.41805747367,0.0,1.0
2017-10-23,67.2148,67.4321,67.2,67.39,6816,18.9338422431901,18.995053820394,18.9296732080193,18.9831946054824,24196.6776164926,0.0,1.0
2017-10-24,67.27,67.309,67.22,67.24,5276,18.9493916176109,18.9603775886692,18.9353070393312,18.9409408706431,18729.7052676959,0.0,1.0
2017-10-25,67.0229,67.0229,66.662,66.662,2153,18.8797856317523,18.8797856317523,18.7781231457289,18.7781231457289,7643.11134218143,0.0,1.0
2017-10-26,67.08,67.1779,67.03,67.04,8909,18.8958702201478,18.9234478244196,18.881785641868,18.884602557524,31626.7900359937,0.0,1.0
2017-10-27,67.2677,67.35,67.2677,67.35,3399,18.9487437270101,18.9719269428586,18.9487437270101,18.9719269428586,12066.3889698442,0.0,1.0
2017-10-30,67.12,67.2395,67.12,67.171,4126,18.9071378827716,18.9408000248603,18.9071378827716,18.921504152617,14647.2259163217,0.0,1.0
2017-10-31,67.2732,67.314,67.2239,67.2465,1905,18.9502930306208,18.9617860464971,18.936405636437,18.9427718658194,6762.7157951025,0.0,1.0
2017-11-01,67.381,67.5194,67.381,67.5194,1427,18.980659381392,19.0196454940705,18.980659381392,19.0196454940705,5065.82437774869,0.0,1.0
2017-11-02,67.429,67.429,67.1795,67.1795,3183,18.9941805765406,18.9941805765406,18.9238985309245,18.9238985309245,11299.5928481949,0.0,1.0
2017-11-03,67.4764,67.5355,67.312,67.312,3075,19.0075327567499,19.0241807282766,18.961222663366,18.961222663366,10916.1947873701,0.0,1.0
2017-11-06,67.7499,67.7499,67.701,67.7119,1223,19.0845753999402,19.0845753999402,19.0708006823826,19.0738711204476,4341.62804063535,0.0,1.0
2017-11-07,67.7699,67.7998,67.68,67.7998,1822,19.0902092312521,19.0986318090635,19.0648851595051,19.0986318090635,6468.06728539462,0.0,1.0
2017-11-08,67.8875,67.89,67.68,67.68,2488,19.1233361593662,19.1240403882802,19.0648851595051,19.0648851595051,8832.35532714695,0.0,1.0
2017-11-09,67.655,67.6647,67.6266,67.6266,1828,19.0578428703652,19.0605752785515,19.0498428299023,19.0498428299023,6489.36717766265,0.0,1.0
2017-11-10,67.7028,67.7028,67.52,67.6499,1918,19.0713077272007,19.0713077272007,19.0198145090098,19.0564062433807,6808.86556168322,0.0,1.0
2017-11-13,67.8195,67.8195,67.7182,67.76,1495,19.1041811329057,19.1041811329057,19.0756457773109,19.0874204847527,5307.22315678645,0.0,1.0
2017-11-14,67.6776,67.73,67.53,67.53,1664,19.0642090997477,19.0789697377849,19.0226314246658,19.0226314246658,5907.17012233623,0.0,1.0
2017-11-15,67.355,67.67,67.17,67.67,2132,18.9733354006866,19.0620682438492,18.9212224610514,19.0620682438492,7568.56171924328,0.0,1.0
2017-11-16,67.69,67.85,67.59,67.59,6651,19.0677020751611,19.1127727256563,19.0395329186015,19.0395329186015,23610.9305791215,0.0,1.0
2017-11-17,67.55,67.695,67.55,67.6413,1877,19.0282652559777,19.069110532989,19.0282652559777,19.0539836959166,6663.31629785162,0.0,1.0
2017-11-20,67.6143,67.68,67.5501,67.68,2205,19.0463780236455,19.0648851595051,19.0282934251342,19.0648851595051,7827.71040850443,0.0,1.0
2017-11-21,67.89,67.9614,67.7,67.7,4450,19.1240403882802,19.1441531660637,19.070518990817,19.070518990817,15797.4200987958,0.0,1.0
2017-11-22,67.96,68.1,67.841,68.1,2007,19.1437587978719,19.1831956170552,19.110237501566,19.1831956170552,7124.81396365913,0.0,1.0
2017-11-24,67.96,67.96,67.96,67.96,58,19.1437587978719,19.1437587978719,19.1437587978719,19.1437587978719,205.898958591046,0.0,1.0
2017-11-27,68.04,68.06,67.97,68.0579,7106,19.1662941231195,19.1719279544314,19.1465757135278,19.1713364021437,25226.1724094479,0.0,1.0
2017-11-28,68.4803,68.4803,68.1029,68.1029,14329,19.2903229194512,19.2903229194512,19.1840125225955,19.1840125225955,50867.6927181225,0.0,1.0
2017-11-29,68.68,68.8,68.53,68.53,6404,19.3465767251006,19.3803797129721,19.3043229902613,19.3043229902613,22734.0850140873,0.0,1.0
2017-11-30,69.35,69.56,69.14,69.14,8896,19.5353100740496,19.5944653028247,19.4761548452746,19.4761548452746,31580.640269413,0.0,1.0
2017-12-01,69.21,69.33,68.87,69.33,1291,19.4958732548663,19.5296762427377,19.4000981225638,19.5296762427377,4583.02681967311,0.0,1.0
2017-12-04,69.5,69.84,69.5,69.78,3642,19.577563808889,19.6733389411914,19.577563808889,19.6564374472557,12929.0346066998,0.0,1.0
2017-12-05,69.3,69.46,69.1929,69.46,2197,19.5212254957699,19.5662961462651,19.4910563290946,19.5662961462651,7799.31055214704,0.0,1.0
2017-12-06,68.94,68.97,68.73,68.73,2873,19.4198165321555,19.4282672791233,19.3606613033804,19.3606613033804,10199.0984143461,0.0,1.0
2017-12-07,69.0121,69.05,68.9222,68.98,1193,19.4401264940349,19.450802604371,19.4148024222879,19.4310841947793,4235.12857929515,0.0,1.0
2017-12-08,69.34,69.42,69.23,69.26,3513,19.5324931583937,19.5550284836413,19.5015070861782,19.509957833146,12471.086922937,0.0,1.0
2017-12-11,69.52,69.57,69.29,69.29,9078,19.5831976402009,19.5972822184806,19.5184085801139,19.5184085801139,32226.7370015434,0.0,1.0
2017-12-12,69.5,69.77,69.5,69.77,7219,19.577563808889,19.6536205315998,19.577563808889,19.6536205315998,25627.3203804959,0.0,1.0
2017-12-13,69.74,69.8,69.67,69.76,3869,19.6451697846319,19.6620712785676,19.6254513750402,19.6508036159438,13734.8805308407,0.0,1.0
2017-12-14,69.38,69.75,69.38,69.75,12366,19.5437608210175,19.6479867002878,19.5437608210175,19.6479867002878,43899.077964429,0.0,1.0
2017-12-15,69.85,69.85,69.57,69.57,2609,19.6761558568474,19.6761558568474,19.5972822184806,19.5972822184806,9261.90315455242,0.0,1.0
2017-12-18,70.12,70.21,70.1,70.21,3434,19.7522125795582,19.7775648204618,19.7465787482463,19.7775648204618,12190.6383414078,0.0,1.0
2017-12-19,69.77,70.13,69.76,70.04,4036,19.6536205315998,19.7550294952141,19.6508036159438,19.7296772543105,14327.7275323011,0.0,1.0
2017-12-20,69.73,69.98,69.69,69.98,2350,19.6423528689759,19.7127757603748,19.6310852063521,19.7127757603748,8342.45780498207,0.0,1.0
2017-12-21,69.37,69.59,69.25,69.25,1558,19.6580430891796,19.7203866019318,19.6240375367693,19.6240375367693,5497.92568414349,0.4157,1.0
2017-12-22,69.39,69.47,69.35,69.36,2794,19.663710681248,19.6863810495215,19.6523754971112,19.6552092931454,9859.5663424242,0.0,1.0
2017-12-26,69.47,69.58,69.07,69.07,4930,19.6863810495215,19.7175528058976,19.5730292081539,19.5730292081539,17397.1589363462,0.0,1.0
2017-12-27,69.46,69.66,69.46,69.66,11482,19.6835472534873,19.7402231741711,19.6835472534873,19.7402231741711,40518.0890278149,0.0,1.0
2017-12-28,69.7,69.71,69.53,69.62,8848,19.7515583583079,19.7543921543421,19.7033838257267,19.7288879900344,31223.136362838,0.0,1.0
2017-12-29,69.54,70.04,69.54,70.04,5558,19.7062176217608,19.8479074234704,19.7062176217608,19.8479074234704,19613.2676203271,0.0,1.0
2018-01-02,69.82,69.83,69.62,69.62,4722,19.7855639107182,19.7883977067524,19.7288879900344,19.7288879900344,16663.1611556647,0.0,1.0
2018-01-03,70.22,70.22,69.82,69.82,10150,19.8989157520858,19.8989157520858,19.7855639107182,19.7855639107182,35817.6801630657,0.0,1.0
2018-01-04,70.41,70.54,70.34,70.53,4308,19.9527578767354,19.9895972251799,19.9329213044961,19.9867634291457,15202.2232652697,0.0,1.0
2018-01-05,70.68,70.78,70.44,70.78,2603,20.0292703696586,20.0576083300005,19.961259264838,20.0576083300005,9185.55876497143,0.0,1.0
2018-01-08,70.9,70.97,70.76,70.76,5516,20.0916138824108,20.1114504546501,20.0519407379321,20.0519407379321,19465.0565299971,0.0,1.0
2018-01-09,71.08,71.28,71.04,71.28,6975,20.1426222110262,20.19929813171,20.1312870268894,20.19929813171,24613.62750122,0.0,1.0
2018-01-10,70.69,71.04,70.51,71.04,15798,20.0321041656927,20.1312870268894,19.9810958370773,20.1312870268894,55748.5429769571,0.0,1.0
2018-01-11,71.13,71.13,70.89,70.89,5476,20.1567911911971,20.1567911911971,20.0887800863766,20.0887800863766,19323.9031106353,0.0,1.0
2018-01-12,71.51,71.96,71.29,71.96,1988,20.2644754404964,20.3919962620349,20.2021319277442,20.3919962620349,7015.32494228321,0.0,1.0
2018-01-16,71.32,71.94,71.26,71.71,5408,20.2106333158467,20.3863286699666,20.1936305396416,20.3211513611802,19083.9422977202,0.0,1.0
2018-01-17,71.96,71.96,71.38,71.8,2890,20.3919962620349,20.3919962620349,20.2276360920519,20.3466555254879,10198.3345488926,0.0,1.0
2018-01-18,71.65,71.77,71.56,71.71,3205,20.304148584975,20.3381541373853,20.2786444206673,20.3211513611802,11309.9177263671,0.0,1.0
2018-01-19,71.89,71.94,71.51,71.51,4383,20.3721596897956,20.3863286699666,20.2644754404964,20.2644754404964,15466.8859265731,0.0,1.0
2018-01-22,72.24,72.28,71.63,71.63,3208,20.4713425509923,20.482677735129,20.2984809929067,20.2984809929067,11320.5042328192,0.0,1.0
2018-01-23,72.58,72.63,72.25,72.25,3441,20.5676916161548,20.5818605963257,20.4741763470265,20.4741763470265,12142.7229006019,0.0,1.0
2018-01-24,72.68,72.96,72.5,72.96,12657,20.5960295764967,20.675375865454,20.5450212478812,20.675375865454,44664.4707215687,0.0,1.0
2018-01-25,72.59,72.77,72.58,72.65,9458,20.5705254121889,20.6215337408044,20.5676916161548,20.5875281883941,33375.7260081061,0.0,1.0
2018-01-26,73.29,73.29,72.92,72.95,3366,20.7688911345823,20.7688911345823,20.6640406813172,20.6725420694198,11878.0602392984,0.0,1.0
2018-01-29,73.09,73.25,72.95,73.25,3248,20.7122152138985,20.7575559504455,20.6725420694198,20.7575559504455,11461.657652181,0.0,1.0
2018-01-30,72.18,72.34,72.04,72.19,4698,20.4543397747871,20.4996805113342,20.4146666303085,20.4571735708213,16578.4691040476,0.0,1.0
2018-01-31,72.16,72.43,72.06,72.27,7627,20.4486721827188,20.5251846756419,20.4203342223769,20.4798439390948,26914.4282368179,0.0,1.0
2018-02-01,72.11,72.25,72.02,72.06,2520,20.4345032025478,20.4741763470265,20.4089990382401,20.4203342223769,8892.66541979564,0.0,1.0
2018-02-02,70.8,71.41,70.66,71.41,15163,20.0632759220688,20.2361374801545,20.0236027775902,20.2361374801545,53507.7324445879,0.0,1.0
2018-02-05,67.93,70.54,67.78,70.07,22569,19.2499764602562,19.9895972251799,19.2074695197433,19.8564088115729,79642.2880394315,0.0,1.0
2018-02-06,68.47,68.48,66.49,66.49,10694,19.4030014461025,19.4058352421366,18.8419098313327,18.8419098313327,37737.3666663866,0.0,1.0
2018-02-07,69.0,69.5,68.64,68.98,3783,19.5531926359146,19.6948824376241,19.4511759786837,19.5475250438462,13349.5846361456,0.0,1.0
2018-02-08,66.55,68.28,66.53,68.28,8545,18.8589126075379,19.3491593214528,18.8532450154695,19.3491593214528,30153.8992111721,0.0,1.0
2018-02-09,66.9,67.1,65.11,67.1,12990,18.9580954687345,19.0147713894184,18.4508459786144,19.0147713894184,45839.5729377562,0.0,1.0
2018-02-12,67.89,68.2,67.34,67.4,2827,19.2386412761194,19.3264889531793,19.0827824942389,19.0997852704441,9976.01791339773,0.0,1.0
2018-02-13,68.03,68.11,67.59,67.61,5287,19.2783144205981,19.3009847888716,19.1536273950937,19.1592949871621,18656.9532041506,0.0,1.0
2018-02-14,68.7,68.7,68.17,68.17,3104,19.4681787548888,19.4681787548888,19.3179875650767,19.3179875650767,10953.5053424785,0.0,1.0
2018-02-15,69.36,69.37,68.95,69.02,5610,19.6552092931454,19.6580430891796,19.5390236557436,19.5588602279829,19796.7670654974,0.0,1.0
2018-02-16,69.68,70.02,69.43,69.55,11219,19.7458907662395,19.842239831402,19.6750458653847,19.709051417795,39590.0052955108,0.0,1.0
2018-02-20,68.92,69.56,68.91,69.28,2675,19.530522267641,19.7118852138292,19.5276884716068,19.6325389248719,9439.63491982276,0.0,1.0
2018-02-21,68.71,69.54,68.71,69.41,4460,19.471012550923,19.7062176217608,19.471012550923,19.6693782733164,15738.6062588447,0.0,1.0
2018-02-22,68.714,69.34,68.714,69.0285,10787,19.4721460693367,19.649541701077,19.4721460693367,19.561268954612,38065.548366403,0.0,1.0
2018-02-23,69.76,69.78,69.02,69.25,2840,19.768561134513,19.7742287265814,19.5588602279829,19.6240375367693,10021.8927746903,0.0,1.0
2018-02-26,70.33,70.36,70.22,70.26,3218,19.9300875084619,19.9385888965645,19.8989157520858,19.9102509362226,11355.7925876597,0.0,1.0
2018-02-27,69.69,70.58,69.64,70.24,3141,19.7487245622737,20.0009324093167,19.7345555821027,19.9045833441542,11084.0722553881,0.0,1.0
2018-02-28,69.06,69.75,69.06,69.75,3208,19.5701954121197,19.7657273384788,19.5701954121197,19.7657273384788,11320.5042328192,0.0,1.0
2018-03-01,68.13,69.14,67.67,68.92,2534,19.30665238094,19.5928657803932,19.1762977633672,19.530522267641,8942.06911657227,0.0,1.0
2018-03-02,68.27,68.27,67.42,67.42,7864,19.3463255254186,19.3463255254186,19.1054528625125,19.1054528625125,27750.7622465369,0.0,1.0
2018-03-05,68.95,68.95,67.94,68.09,2345,19.5390236557436,19.5390236557436,19.2528102562904,19.2953171968032,8275.11921008761,0.0,1.0
2018-03-06,69.15,69.2,68.74,69.14,3625,19.5956995764274,19.6098685565984,19.4795139390256,19.5928657803932,12792.0286296663,0.0,1.0
2018-03-07,69.0,69.0,68.6,68.92,3589,19.5531926359146,19.5531926359146,19.4398407945469,19.530522267641,12664.9905522407,0.0,1.0
2018-03-08,69.27,69.27,68.98,68.98,2589,19.6297051288377,19.6297051288377,19.5475250438462,19.5475250438462,9136.1550681948,0.0,1.0
2018-03-09,70.15,70.16,69.54,69.54,28792,19.8790791798465,19.8819129758807,19.7062176217608,19.7062176217608,101602.231256649,0.0,1.0
2018-03-12,70.38,70.64,70.19,70.36,7327,19.9442564886328,20.0179351855218,19.8904143639832,19.9385888965645,25855.7775916043,0.0,1.0
2018-03-13,70.0,70.71,70.0,70.37,12462,19.8365722393336,20.0377717577611,19.8365722393336,19.9414226925987,43976.3478021799,0.0,1.0
2018-03-14,69.59,70.25,69.59,70.25,15733,19.7203866019318,19.9074171401884,19.7203866019318,19.9074171401884,55519.1686704939,0.0,1.0
2018-03-15,69.54,69.82,69.54,69.73,1555,19.7062176217608,19.7855639107182,19.7062176217608,19.7600597464105,5487.33917769137,0.0,1.0
2018-03-16,69.68,69.8,69.68,69.8,1924,19.7458907662395,19.7798963186498,19.7458907662395,19.7798963186498,6789.47947130429,0.0,1.0
2018-03-19,68.6,69.11,68.59,69.11,3752,19.4398407945469,19.5843643922906,19.4370069985127,19.5843643922906,13240.1907361402,0.0,1.0
2018-03-20,68.97,69.07,68.97,69.07,1442,19.544691247812,19.5730292081539,19.544691247812,19.5730292081539,5088.58076799416,0.0,1.0
2018-03-21,69.23,69.51,68.98,68.98,3828,19.6183699447009,19.6977162336583,19.5475250438462,19.5475250438462,13508.3822329277,0.0,1.0
2018-03-22,67.3,68.32,67.3,68.32,9310,19.1560672934791,19.4463969909434,19.1560672934791,19.4463969909434,32708.3315380338,0.29861,1.0
2018-03-23,66.04,67.49,65.92,67.49,4369,18.7974247260232,19.2101483155558,18.7632682910274,19.2101483155558,15349.3770665596,0.0,1.0
2018-03-26,67.33,67.33,66.5,67.0,1858,19.1646064022281,19.1646064022281,18.9283577268404,19.0706762059896,6527.61331876118,0.0,1.0
2018-03-27,66.65,67.93,66.65,67.53,4557,18.9710532705852,19.3353885772071,18.9710532705852,19.2215337938878,16009.8675423007,0.0,1.0
2018-03-28,66.84,66.93,66.66,66.93,2742,19.0251342926619,19.0507516189087,18.9738996401682,19.0507516189087,9633.32385362926,0.0,1.0
2018-03-29,67.71,67.83,67.0,67.0,2346,19.2727684463815,19.3069248813773,19.0706762059896,19.0706762059896,8242.07795791911,0.0,1.0
2018-04-02,66.22,67.39,65.58,67.39,8974,18.8486593785169,19.181684619726,18.666491725206,19.181684619726,31527.880475007,0.0,1.0
2018-04-03,66.82,66.86,66.29,66.29,1443,19.0194415534959,19.0308270318279,18.8685839655978,18.8685839655978,5069.61572603467,0.0,1.0
2018-04-04,67.17,67.19,66.63,66.63,2570,19.1190644889003,19.1247572280663,18.9653605314192,18.9653605314192,9029.04533327034,0.0,1.0
2018-04-05,68.19,68.25,67.83,67.98,2248,19.4093941863647,19.4264724038626,19.3069248813773,19.349620425122,7897.77973120298,0.0,1.0
2018-04-06,66.93,67.64,66.92,67.49,3217,19.0507516189087,19.2528438593006,19.0479052493258,19.2101483155558,11302.1162790392,0.0,1.0
2018-04-09,67.65,67.67,67.04,67.13,2364,19.2556902288836,19.2613829680495,19.0820616843216,19.1076790105684,8305.31640772412,0.0,1.0
2018-04-10,67.94,68.01,67.91,67.95,3310,19.3382349467901,19.358159533871,19.3296958380411,19.3410813163731,11628.8482696983,0.0,1.0
2018-04-11,67.76,67.96,67.57,67.57,1963,19.2870002942964,19.343927685956,19.2329192722197,19.2329192722197,6896.50427595705,0.0,1.0
2018-04-12,68.1,68.1,67.92,67.99,2474,19.3837768601178,19.3837768601178,19.3325422076241,19.352466794705,8691.77360097696,0.0,1.0
2018-04-13,67.87,68.19,67.74,68.04,3439,19.3183103597092,19.4093941863647,19.2813075551304,19.3666986426199,12082.0571599676,0.0,1.0
2018-04-16,68.53,68.54,68.25,68.25,2143,19.5061707521861,19.5090171217691,19.4264724038626,19.4264724038626,7528.88877400712,0.0,1.0
2018-04-17,69.25,69.31,68.81,68.81,4297,19.7111093621609,19.7281875796588,19.5858691005096,19.5858691005096,15096.4232673395,0.0,1.0
2018-04-18,69.38,69.56,69.38,69.56,3352,19.7481121667397,19.7993468192334,19.7481121667397,19.7993468192334,11776.4046525767,0.0,1.0
2018-04-19,68.63,68.99,68.63,68.99,2493,19.5346344480159,19.6371037530033,19.5346344480159,19.6371037530033,8758.52529799337,0.0,1.0
2018-04-20,68.17,68.92,68.17,68.92,1744,19.4037014471987,19.6171791659225,19.4037014471987,19.6171791659225,6127.10313666282,0.0,1.0
2018-04-23,68.18,68.76,68.18,68.76,1398,19.4065478167817,19.5716372525947,19.4065478167817,19.5716372525947,4911.51960152214,0.0,1.0
2018-04-24,67.3,68.76,67.26,68.76,3824,19.1560672934791,19.5716372525947,19.1446818151472,19.5716372525947,13434.6573363524,0.0,1.0
2018-04-25,67.8,67.8,67.8,67.8,342,19.2983857726283,19.2983857726283,19.2983857726283,19.2983857726283,1201.53054629512,0.0,1.0
2018-04-26,68.51,68.51,67.81,67.85,8205,19.5004780130201,19.5004780130201,19.3012321422113,19.3126176205432,28826.1933694487,0.0,1.0
2018-04-27,68.59,68.59,68.4,68.4,1057,19.523248969684,19.523248969684,19.4691679476073,19.4691679476073,3713.50230243842,0.0,1.0
2018-04-30,68.13,68.43,68.11,68.43,3918,19.3923159688668,19.4777070563563,19.3866232297008,19.4777070563563,13764.902574223,0.0,1.0
2018-05-01,67.73,67.83,67.43,67.83,3771,19.2784611855474,19.3069248813773,19.1930700980579,19.3069248813773,13248.4552341488,0.0,1.0
2018-05-02,67.82,68.1,67.8,67.83,1802,19.3040785117943,19.3837768601178,19.2983857726283,19.3069248813773,6330.87147492338,0.0,1.0
2018-05-03,67.46,67.46,67.2,67.29,1600,19.2016092068069,19.2016092068069,19.1276035976493,19.1532209238961,5621.19553822276,0.0,1.0
2018-05-04,68.12,68.26,67.34,67.34,2816,19.3894695992838,19.4293187734455,19.1674527718111,19.1674527718111,9893.30414727206,0.0,1.0
2018-05-07,68.41,68.54,68.41,68.52,722,19.4720143171903,19.5090171217691,19.4720143171903,19.5033243826031,2536.56448662302,0.0,1.0
2018-05-08,68.0,68.09,67.79,68.06,2306,19.355313164288,19.3809304905348,19.2955394030453,19.3723913817859,8101.54806946356,0.0,1.0
2018-05-09,68.72,68.78,68.3,68.3,1506,19.5602517742628,19.5773299917607,19.4407042517775,19.4407042517775,5290.95030035218,0.0,1.0
2018-05-10,69.27,69.35,68.95,69.01,3551,19.7168021013269,19.7395730579908,19.6257182746714,19.6427964921693,12475.5408476431,0.0,1.0
2018-05-11,69.38,69.59,69.34,69.41,35973,19.7481121667397,19.8078859279824,19.7367266884078,19.7566512754887,126382.041935305,0.0,1.0
2018-05-14,69.33,69.62,69.26,69.62,2106,19.7338803188248,19.8164250367313,19.7139557317439,19.8164250367313,7398.89862718571,0.0,1.0
2018-05-15,68.81,69.09,68.81,69.09,8336,19.5858691005096,19.6655674488332,19.5858691005096,19.6655674488332,29286.4287541407,0.0,1.0
2018-05-16,69.16,69.24,68.81,68.81,2842,19.6854920359141,19.7082629925779,19.5858691005096,19.5858691005096,9984.64857476818,0.0,1.0
2018-05-17,69.23,69.42,69.23,69.37,1396,19.7054166229949,19.7594976450716,19.7054166229949,19.7452657971567,4904.49310709938,0.0,1.0
2018-05-18,69.1,69.36,69.05,69.36,3945,19.6684138184162,19.7424194275737,19.6541819705012,19.7424194275737,13859.7602489305,0.0,1.0
2018-05-21,69.54,69.69,69.53,69.66,1682,19.7936540800674,19.8363496238122,19.7908077104845,19.8278105150632,5909.2818095567,0.0,1.0
2018-05-22,69.39,69.86,69.39,69.7,6639,19.7509585363227,19.8847379067229,19.7509585363227,19.8391959933952,23324.4482364131,0.0,1.0
2018-05-23,69.46,69.58,69.17,69.3,7584,19.7708831234036,19.8050395583994,19.688338405497,19.7253412100758,26644.4668511759,0.0,1.0
2018-05-24,69.4058,69.42,69.15,69.15,2942,19.7554558002638,19.7594976450716,19.6826456663311,19.6826456663311,10335.9732959071,0.0,1.0
2018-05-25,69.13,69.28,69.13,69.28,2978,19.6769529271651,19.7196484709099,19.6769529271651,19.7196484709099,10462.4501955171,0.0,1.0
2018-05-29,68.38,68.86,68.37,68.86,4450,19.4634752084413,19.6001009484246,19.4606288388584,19.6001009484246,15633.9500906821,0.0,1.0
2018-05-30,69.6551,69.6601,68.78,68.78,2386,19.8264157939676,19.8278389787591,19.5773299917607,19.5773299917607,8382.6078463747,0.0,1.0
2018-05-31,69.19,69.3,69.19,69.3,456,19.694031144663,19.7253412100758,19.694031144663,19.7253412100758,1602.04072839349,0.0,1.0
2018-06-01,69.38,69.53,69.38,69.45,1064,19.7481121667397,19.7908077104845,19.7481121667397,19.7680367538206,3738.09503291814,0.0,1.0
2018-06-04,69.75,69.75,69.67,69.67,1237,19.8534278413101,19.8534278413101,19.8306568846462,19.8306568846462,4345.88680048848,0.0,1.0
2018-06-05,69.75,69.75,69.75,69.75,400,19.8534278413101,19.8534278413101,19.8534278413101,19.8534278413101,1405.29888455569,0.0,1.0
2018-06-06,70.0,70.0,69.67,69.72,17066,19.9245870808847,19.9245870808847,19.8306568846462,19.8448887325611,59957.0769095686,0.0,1.0
2018-06-07,70.2,70.35,70.2,70.28,2692,19.9815144725444,20.0242100162891,19.9815144725444,20.0042854292082,9457.66149305979,0.0,1.0
2018-06-08,70.24,70.24,70.22,70.22,921,19.9928999508763,19.9928999508763,19.9872072117103,19.9872072117103,3235.70068168948,0.0,1.0
2018-06-11,70.6,70.7,70.6,70.65,1508,20.0953692558637,20.1238329516935,20.0953692558637,20.1096011037786,5297.97679477496,0.0,1.0
2018-06-12,70.62,70.78,70.58,70.78,4157,20.1010619950297,20.1466039083574,20.0896765166977,20.1466039083574,14604.568657745,0.0,1.0
2018-06-13,70.47,70.8,70.47,70.8,7921,20.0583664512849,20.1522966475234,20.0583664512849,20.1522966475234,27828.4311614141,0.0,1.0
2018-06-14,70.54,70.68,70.42,70.58,9770,20.0782910383658,20.1181402125276,20.04413460337,20.0896765166977,34324.4252552728,0.0,1.0
2018-06-15,70.53,70.53,70.18,70.36,2705,20.0754446687828,20.0754446687828,19.9758217333784,20.0270563858721,9503.33370680787,0.0,1.0
2018-06-18,70.24,70.32,70.16,70.27,6631,19.9928999508763,20.0156709075402,19.9701289942124,20.0014390596252,23296.342258722,0.0,1.0
2018-06-19,70.04,70.04,69.78,69.9,2002,19.9359725592166,19.9359725592166,19.861966950059,19.8961233850548,7033.52091720125,0.0,1.0
2018-06-20,70.2,70.2,70.18,70.19,1898,19.9815144725444,19.9815144725444,19.9758217333784,19.9786681029614,6668.14320721674,0.0,1.0
2018-06-21,69.45,69.91,69.45,69.91,525,19.8703495084809,20.0019601747718,19.8703495084809,20.0019601747718,1834.95765811456,0.35945,1.0
2018-06-22,70.06,70.06,69.85,69.85,8375,20.0448766963884,20.0448766963884,19.9847935661252,19.9847935661252,29271.9435937323,0.0,1.0
2018-06-25,68.95,69.24,68.95,69.24,1485,19.7272944364256,19.8102663782177,19.7272944364256,19.8102663782177,5190.3088043812,0.0,1.0
2018-06-26,69.56,69.67,69.42,69.42,3754,19.9018216243331,19.9332937401853,19.8617662041576,19.8617662041576,13120.8210448801,0.0,1.0
2018-06-27,69.2,70.05,69.17,69.83,4588,19.7988219724533,20.0420155949473,19.79023866813,19.979071363243,16035.7823531992,0.0,1.0
2018-06-28,69.31,69.31,69.21,69.3,1041,19.8302940883054,19.8302940883054,19.8016830738944,19.8274329868643,3638.45889923288,0.0,1.0
2018-06-29,69.72,70.01,69.59,69.82,41325,19.9475992473908,20.0305711891829,19.9104049286564,19.9762102618018,144437.381374446,0.0,1.0
2018-07-02,69.29,69.29,68.98,69.13,7406,19.8245718854232,19.8245718854232,19.7358777407489,19.7787942623655,25885.1360304695,0.0,1.0
2018-07-03,69.52,69.74,69.52,69.74,1179,19.8903772185687,19.953321450273,19.8903772185687,19.953321450273,4120.7906265087,0.0,1.0
2018-07-05,69.95,69.95,69.67,69.68,5085,20.0134045805362,20.0134045805362,19.9332937401853,19.9361548416264,17772.8756028811,0.0,1.0
2018-07-06,70.55,70.55,70.0,70.08,11374,20.1850706670026,20.1850706670026,20.0277100877418,20.0505988992706,39753.9207683714,0.0,1.0
2018-07-09,70.66,70.96,70.66,70.76,2363,20.2165427828547,20.3023758260879,20.2165427828547,20.2451537972658,8259.05704023756,0.0,1.0
2018-07-10,71.12,71.13,71.0,71.0,3016,20.3481534491456,20.3510145505867,20.3138202318524,20.3138202318524,10541.3948511877,0.0,1.0
2018-07-11,70.65,70.86,70.61,70.86,1957,20.2136816814136,20.2737648116769,20.2022372756492,20.2737648116769,6840.0231179623,0.0,1.0
2018-07-12,70.83,70.9,70.83,70.87,1074,20.2651815073535,20.2852092174413,20.2651815073535,20.276625913118,3753.7990948858,0.0,1.0
2018-07-13,71.07,71.07,70.77,70.77,1013,20.3338479419401,20.3338479419401,20.2480148987069,20.2480148987069,3540.5944908001,0.0,1.0
2018-07-16,70.93,70.98,70.84,70.87,1173,20.2937925217646,20.3080980289701,20.2680426087947,20.276625913118,4099.81968184454,0.0,1.0
2018-07-17,71.09,71.09,70.61,70.61,3190,20.3395701448223,20.3395701448223,20.2022372756492,20.2022372756492,11149.5522464485,0.0,1.0
2018-07-18,71.16,71.25,71.01,71.01,1376,20.35959785491,20.38534776788,20.3166813332935,20.3166813332935,4809.33664298218,0.0,1.0
2018-07-19,71.17,71.17,71.09,71.15,1061,20.3624589563512,20.3624589563512,20.3395701448223,20.3567367534689,3708.36204811342,0.0,1.0
2018-07-20,70.97,70.99,70.9,70.9,1121,20.305236927529,20.3109591304112,20.2852092174413,20.2852092174413,3918.0714947551,0.0,1.0
2018-07-23,70.78,70.89,70.74,70.89,1282,20.250876000148,20.2823481160002,20.2394315943836,20.2823481160002,4480.79184324356,0.0,1.0
2018-07-24,71.04,71.13,70.99,71.13,1698,20.3252646376168,20.3510145505867,20.3109591304112,20.3510145505867,5934.77733995909,0.0,1.0
2018-07-25,71.46,71.46,71.2,71.27,4066,20.4454308981432,20.4454308981432,20.3710422606745,20.3910699707622,14211.3101674168,0.0,1.0
2018-07-26,71.9,72.0,71.45,71.45,4770,20.5713193615519,20.5999303759629,20.4425697967021,20.4425697967021,16671.9010080123,0.0,1.0
2018-07-27,71.58,71.85,71.58,71.8,534,20.4797641154365,20.5570138543464,20.4797641154365,20.5427083471408,1866.41407511081,0.0,1.0
2018-07-30,71.32,71.7,71.32,71.34,7098,20.4053754779677,20.5140973327298,20.4053754779677,20.41109768085,24808.6275377089,0.0,1.0
2018-07-31,71.87,71.97,71.67,71.67,4423,20.5627360572286,20.5913470716396,20.5055140284065,20.5055140284065,15459.0813749347,0.0,1.0
2018-08-01,71.53,71.78,71.53,71.78,3235,20.465458608231,20.5369861442586,20.465458608231,20.5369861442586,11306.8343314297,0.0,1.0
2018-08-02,71.74,71.74,71.61,71.61,506,20.5255417384942,20.5255417384942,20.4883474197598,20.4883474197598,1768.54966667803,0.0,1.0
2018-08-03,72.05,72.07,71.88,72.0,1651,20.6142358831685,20.6199580860507,20.5655971586697,20.5999303759629,5770.50494008979,0.0,1.0
2018-08-06,72.39,72.39,72.22,72.25,1363,20.7115133321661,20.7115133321661,20.6628746076673,20.6714579119906,4763.8995962098,0.0,1.0
2018-08-07,72.49,72.54,72.46,72.52,2620,20.7401243465771,20.7544298537827,20.7315410422538,20.7487076509005,9157.31250335269,0.0,1.0
2018-08-08,72.34,72.37,72.18,72.29,2502,20.6972078249606,20.7057911292839,20.6514302019029,20.682902317755,8744.88392495738,0.0,1.0
2018-08-09,72.32,72.32,72.3,72.3,414,20.6914856220783,20.6914856220783,20.6857634191961,20.6857634191961,1446.99518182749,0.0,1.0
2018-08-10,71.73,71.92,71.7,71.83,2126,20.5226806370531,20.5770415644341,20.5140973327298,20.5512916514641,7430.70472600296,0.0,1.0
2018-08-13,71.47,71.47,71.35,71.35,727,20.4482919995843,20.4482919995843,20.4139587822911,20.4139587822911,2540.97946180817,0.0,1.0
2018-08-14,71.81,71.86,71.53,71.53,1164,20.5455694485819,20.5598749557875,20.465458608231,20.465458608231,4068.36326484829,0.0,1.0
2018-08-15,71.41,71.41,71.25,71.25,591,20.4311253909377,20.4311253909377,20.38534776788,20.38534776788,2065.63804942039,0.0,1.0
2018-08-16,72.01,72.14,71.84,71.84,18096,20.6027914774041,20.6399857961384,20.5541527529053,20.5541527529053,63248.3691071258,0.0,1.0
2018-08-17,72.45,72.48,72.01,72.01,3158,20.7286799408127,20.737263245136,20.6027914774041,20.6027914774041,11037.7072082396,0.0,1.0
2018-08-20,72.61,72.67,72.52,72.58,6425,20.7744575638704,20.7916241725171,20.7487076509005,20.7658742595471,22456.3865778782,0.0,1.0
2018-08-21,72.75,72.79,72.68,72.79,5385,20.8145129840459,20.8259573898103,20.7944852739582,20.8259573898103,18821.4228360894,0.0,1.0
2018-08-22,72.56,72.58,72.54,72.54,1542,20.7601520566649,20.7658742595471,20.7544298537827,20.7544298537827,5389.53277869077,0.0,1.0
2018-08-23,72.31,72.61,72.31,72.61,1587,20.6886245206372,20.7744575638704,20.6886245206372,20.7744575638704,5546.81486367203,0.0,1.0
2018-08-24,72.66,72.75,72.35,72.35,1212,20.7887630710759,20.8145129840459,20.7000689264017,20.7000689264017,4236.13082216163,0.0,1.0
2018-08-27,73.16,73.19,72.97,73.0,3489,20.9318181431312,20.9404014474546,20.8774572157502,20.8860405200735,12194.6043222128,0.0,1.0
2018-08-28,73.1,73.36,73.09,73.36,1242,20.9146515344846,20.9890401719534,20.9117904330435,20.9890401719534,4340.98554548245,0.0,1.0
2018-08-29,73.48,73.58,73.35,73.35,3058,21.0233733892466,21.0519844036577,20.9861790705123,20.9861790705123,10688.1914638368,0.0,1.0
2018-08-30,73.31,73.36,73.3,73.36,1368,20.9747346647478,20.9890401719534,20.9718735633067,20.9890401719534,4781.37538342995,0.0,1.0
2018-08-31,72.97,73.18,72.92,72.93,3082,20.8774572157502,20.9375403460135,20.8631517085447,20.8660128099858,10772.0752424935,0.0,1.0
2018-09-04,72.89,73.0,72.75,72.96,2202,20.8545684042214,20.8860405200735,20.8145129840459,20.8745961143091,7696.33669174907,0.0,1.0
2018-09-05,73.07,73.13,72.82,72.82,6344,20.9060682301613,20.9232348388079,20.8345406941336,20.8345406941336,22173.278824912,0.0,1.0
2018-09-06,72.98,73.14,72.82,73.01,2960,20.8803183171913,20.926095940249,20.8345406941336,20.8889016215147,10345.6660343221,0.0,1.0
2018-09-07,72.63,72.81,72.58,72.58,3506,20.7801797667526,20.8316795926925,20.7658742595471,20.7658742595471,12254.0219987613,0.0,1.0
2018-09-10,72.9,73.13,72.89,73.13,2869,20.8574295056625,20.9232348388079,20.8545684042214,20.9232348388079,10027.6067069156,0.0,1.0
2018-09-11,73.21,73.21,72.7704,72.89,4035,20.9461236503368,20.9461236503368,20.8203496309857,20.8545684042214,14102.9602866519,0.0,1.0
2018-09-12,73.12,73.12,72.95,72.95,1219,20.9203737373668,20.9203737373668,20.871735012868,20.871735012868,4260.59692426982,0.0,1.0
2018-09-13,73.51,73.52,73.4,73.52,1742,21.0319566935699,21.0348177950111,21.0004845777178,21.0348177950111,6088.56426749633,0.0,1.0
2018-09-14,73.42,73.56,73.34,73.56,3087,21.0062067806,21.0462622007755,20.9833179690711,21.0462622007755,10789.5510297136,0.0,1.0
2018-09-17,73.29,73.5,73.29,73.5,2841,20.9690124618656,21.0290955921288,20.9690124618656,21.0290955921288,9929.74229848281,0.0,1.0
2018-09-18,73.7,73.7,73.28,73.28,1664,21.086317620951,21.086317620951,20.9661513604245,20.9661513604245,5815.94198686214,0.0,1.0
2018-09-19,73.6,73.76,73.53,73.73,8088,21.0577066065399,21.1034842295976,21.0376788964522,21.0949009252743,28268.8334072963,0.0,1.0
2018-09-20,73.6,73.69,73.51,73.51,2000,21.1669405984599,21.1928240856047,21.141057111315,21.141057111315,6954.24070924592,0.38179,1.0
2018-09-21,73.64,73.82,73.64,73.75,8162,21.1784443705243,21.230211344814,21.1784443705243,21.2100797437013,28380.2563344326,0.0,1.0
2018-09-24,73.24,73.41,73.16,73.41,4462,21.0634066498805,21.1122976811541,21.0403991057517,21.1122976811541,15514.9110223276,0.0,1.0
2018-09-25,73.11,73.29,73.11,73.29,5371,21.0260193906712,21.0777863649609,21.0260193906712,21.0777863649609,18675.61342468,0.0,1.0
2018-09-26,72.7,73.24,72.7,73.13,3927,20.9081057270113,21.0634066498805,20.9081057270113,21.0317712767034,13654.6516326044,0.0,1.0
2018-09-27,73.05,73.08,72.85,72.85,2734,21.0087637325747,21.0173915616229,20.9512448722528,20.9512448722528,9506.44704953916,0.0,1.0
2018-09-28,72.94,73.03,72.76,72.76,14921,20.9771283593976,21.0030118465425,20.9253613851079,20.9253613851079,51882.1128113292,0.0,1.0
2018-10-01,73.24,73.44,73.21,73.31,8083,21.0634066498805,21.1209255102024,21.0547788208322,21.0835382509931,28105.5638264173,0.0,1.0
2018-10-02,73.24,73.34,73.23,73.3,3507,21.0634066498805,21.0921660800414,21.0605307068644,21.080662307977,12194.2610836627,0.0,1.0
2018-10-03,73.13,73.5,73.13,73.5,2261,21.0317712767034,21.1381811682989,21.0317712767034,21.1381811682989,7861.76912180252,0.0,1.0
2018-10-04,72.63,73.1,72.42,73.1,18298,20.8879741258987,21.0231434476551,20.8275793225607,21.0231434476551,63624.3482488908,0.0,1.0
2018-10-05,72.15,72.85,72.15,72.85,2005,20.7499288611261,20.9512448722528,20.7499288611261,20.9512448722528,6971.62631101904,0.0,1.0
2018-10-08,72.33,72.56,72.27,72.56,2020,20.8016958354158,20.867842524786,20.7844401773192,20.867842524786,7023.78311633839,0.0,1.0
2018-10-09,72.49,72.51,72.49,72.51,771,20.8477109236733,20.8534628097055,20.8477109236733,20.8534628097055,2680.85979341431,0.0,1.0
2018-10-10,71.27,72.13,71.19,72.13,5400,20.4968458757097,20.7441769750939,20.473838331581,20.7441769750939,18776.449914964,0.0,1.0
2018-10-11,69.24,70.32,69.24,70.14,15482,19.9130294434424,20.2236312891807,19.9130294434424,20.171864314891,53832.7773302728,0.0,1.0
2018-10-12,69.52,69.78,68.93,69.78,3657,19.9935558478931,20.0683303663116,19.8238752099435,20.0683303663116,12715.8291368562,0.0,1.0
2018-10-15,69.73,69.88,69.46,69.46,2572,20.0539506512311,20.0970897964725,19.9763001897965,19.9763001897965,8943.15355209025,0.0,1.0
2018-10-16,70.49,70.53,70.12,70.12,2178,20.2725223204543,20.2840260925187,20.1661124288588,20.1661124288588,7573.16813236881,0.0,1.0
2018-10-17,70.21,70.5,70.02,70.5,1042,20.1919959160036,20.2753982634704,20.1373529986978,20.2753982634704,3623.15940951713,0.0,1.0
2018-10-18,69.89,70.3,69.52,69.93,8759,20.0999657394886,20.2178794031485,19.9935558478931,20.111469511553,30456.0971861425,0.0,1.0
2018-10-19,70.07,70.28,70.07,70.28,766,20.1517327137783,20.2121275171163,20.1517327137783,20.2121275171163,2663.47419164119,0.0,1.0
2018-10-22,69.59,69.66,69.43,69.66,2536,20.0136874490058,20.0338190501184,19.9676723607482,20.0338190501184,8817.97721932381,0.0,1.0
2018-10-23,69.34,69.34,68.38,68.38,2040,19.9417888736034,19.9417888736034,19.6656983440582,19.6656983440582,7093.32552343083,0.0,1.0
2018-10-24,67.82,69.27,67.82,69.2,6188,19.5046455351569,19.9216572724907,19.5046455351569,19.901525671378,21516.4207544069,0.0,1.0
2018-10-25,68.78,68.78,68.26,68.29,1462,19.7807360647021,19.7807360647021,19.6311870278651,19.6398148569134,5083.54995845876,0.0,1.0
2018-10-26,67.29,67.99,66.74,67.65,11368,19.3522205553039,19.5535365664305,19.1940436894187,19.4557545038833,39527.9041913538,0.0,1.0
2018-10-29,66.78,68.45,66.78,68.12,2174,19.205547461483,19.6858299451709,19.205547461483,19.5909238256398,7559.25965095033,0.0,1.0
2018-10-30,68.31,68.31,67.48,67.9,2495,19.6455667429456,19.6455667429456,19.4068634726097,19.5276530792857,8675.41528478428,0.0,1.0
2018-10-31,68.74,69.22,68.74,68.83,2325,19.7692322926377,19.9072775574102,19.7692322926377,19.7951157797825,8084.30482449837,0.0,1.0
2018-11-01,69.25,69.25,69.0,69.0,2542,19.9159053864585,19.9159053864585,19.8440068110561,19.8440068110561,8838.83994145158,0.0,1.0
2018-11-02,69.06,69.64,68.84,69.64,4271,19.8612624691527,20.0280671640862,19.7979917227986,20.0280671640862,14850.7810345947,0.0,1.0
2018-11-05,69.7,69.7,69.11,69.11,2489,20.0453228221828,20.0453228221828,19.8756421842332,19.8756421842332,8654.55256265655,0.0,1.0
2018-11-06,69.89,69.89,69.77,69.77,1443,20.0999657394886,20.0999657394886,20.0654544232955,20.0654544232955,5017.48467172094,0.0,1.0
2018-11-07,71.13,71.13,70.62,70.62,1904,20.4565826734844,20.4565826734844,20.3099095796636,20.3099095796636,6620.43715520212,0.0,1.0
2018-11-08,71.0,71.22,70.99,71.15,6213,20.4191954142752,20.4824661606293,20.4163194712591,20.4623345595166,21603.3487632724,0.0,1.0
2018-11-09,70.4,70.6,70.39,70.6,929,20.2466388333095,20.3041576936314,20.2437628902934,20.3041576936314,3230.24480944472,0.0,1.0
2018-11-12,69.75,70.26,69.74,70.23,5600,20.0597025372633,20.2063756310841,20.0568265942472,20.1977478020358,19471.8739858886,0.0,1.0
2018-11-13,69.71,69.95,69.71,69.91,2355,20.0481987651989,20.1172213975852,20.0481987651989,20.1057176255208,8188.61843513707,0.0,1.0
2018-11-14,69.01,69.96,68.71,69.96,1785,19.8468827540722,20.1200973406013,19.7606044635894,20.1200973406013,6206.659833002,0.0,1.0
2018-11-15,69.17,69.37,68.52,68.52,1511,19.8928978423298,19.9504167026517,19.7059615462836,19.7059615462836,5253.92885583528,0.0,1.0
2018-11-16,69.84,70.03,69.63,70.03,1253,20.0855860244081,20.1402289417139,20.0251912210701,20.1402289417139,4356.83180434258,0.0,1.0
2018-11-19,69.12,69.56,69.12,69.56,1001,19.8785181272493,20.0050596199575,19.8785181272493,20.0050596199575,3480.59747497758,0.0,1.0
2018-11-20,67.81,68.34,67.81,68.09,4837,19.5017695921408,19.6541945719939,19.5017695921408,19.5822959965915,16818.8311553113,0.0,1.0
2018-11-21,68.03,68.43,68.03,68.1,919,19.5650403384949,19.6800780591387,19.5650403384949,19.5851719396076,3195.4736058985,0.0,1.0
2018-11-23,67.78,67.78,67.5317,67.5317,512,19.4931417630925,19.4931417630925,19.4217320980029,19.4217320980029,1780.28562156696,0.0,1.0
2018-11-26,67.99,68.35,67.99,68.35,429,19.5535365664305,19.65707051501,19.5535365664305,19.65707051501,1491.68463213325,0.0,1.0
2018-11-27,68.52,68.52,68.28,68.38,6446,19.7059615462836,19.7059615462836,19.6369389138973,19.6656983440582,22413.5178058996,0.0,1.0
2018-11-28,69.81,69.83,68.61,68.67,9476,20.0769581953598,20.082710081392,19.7318450334284,19.749100691525,32949.1924804073,0.0,1.0
2018-11-29,69.84,70.16,69.46,69.63,3328,20.0855860244081,20.1776162009232,19.9763001897965,20.0251912210701,11571.8565401852,0.0,1.0
2018-11-30,70.03,70.05,69.76,69.76,1292,20.1402289417139,20.1459808277461,20.0625784802794,20.0625784802794,4492.43949817287,0.0,1.0
2018-12-03,71.01,71.14,70.72,70.97,9229,20.4220713572913,20.4594586165005,20.3386690098245,20.4105675852269,32090.3437528152,0.0,1.0
2018-12-04,69.73,70.96,69.73,70.53,3997,20.0539506512311,20.4076916422108,20.0539506512311,20.2840260925187,13898.050057428,0.0,1.0
2018-12-06,68.0086,68.61,67.7399,68.61,3362,19.5588858204405,19.7318450334284,19.481609231598,19.7318450334284,11690.0786322424,0.0,1.0
2018-12-07,68.09,69.08,68.09,68.78,1641,19.5822959965915,19.8670143551849,19.5822959965915,19.7807360647021,5705.95450193628,0.0,1.0
2018-12-10,67.89,67.92,66.65,67.33,2817,19.5247771362696,19.5334049653179,19.1681602022738,19.3637243273683,9795.04803897288,0.0,1.0
2018-12-11,67.79,68.59,67.79,68.56,1660,19.4960177061086,19.7260931473962,19.4960177061086,19.717465318348,5772.01978867413,0.0,1.0
2018-12-12,68.01,68.7,68.0,68.64,7076,19.5592884524627,19.7577285205733,19.5564125094466,19.7404728624767,24604.1036293121,0.0,1.0
2018-12-13,68.06,68.34,67.85,68.28,12041,19.5736681675432,19.6541945719939,19.5132733642052,19.6369389138973,41868.0061900151,0.0,1.0
2018-12-14,67.08,67.4,66.95,67.4,2730,19.2918257519659,19.3838559284809,19.2544384927567,19.3838559284809,9492.53856812068,0.0,1.0
2018-12-17,65.4866,66.88,65.4866,66.4675,16515,18.8335729917813,19.234306891644,18.8335729917813,19.1156742422301,57424.6426565982,0.0,1.0
2018-12-18,65.57,66.06,65.09,66.05,3952,18.8575583565355,18.9984795643242,18.719513091763,18.9956036213081,13741.57964147,0.0,1.0
2018-12-19,64.6917,66.11,64.57,65.89,3724,18.6049642814319,19.0128592794047,18.569964054926,18.9495885330506,12948.7962006159,0.0,1.0
2018-12-20,63.01,64.11,62.71,64.11,12076,18.2609727372768,18.5797645165341,18.174029524752,18.5797645165341,41668.5776243852,0.4856,1.0
2018-12-21,62.13,63.96,62.13,63.21,7301,18.0059393138709,18.5362929102717,18.0059393138709,18.3189348789599,25192.305832696,0.0,1.0
2018-12-24,60.34,61.74,60.34,61.65,10052,17.4871781458067,17.8929131375888,17.4871781458067,17.8668301738313,34684.7087015834,0.0,1.0
2018-12-26,63.0,63.0,60.11,60.6,7875,18.2580746301926,18.2580746301926,17.4205216828711,17.5625289299948,27172.9089758226,0.0,1.0
2018-12-27,63.32,63.34,61.39,62.24,27008,18.3508140568856,18.356610271054,17.7914793896432,18.0378184917966,93191.8635706691,0.0,1.0
2018-12-28,63.57,64.1311,63.3369,63.98,10642,18.4232667339896,18.5858795224817,18.3557118578579,18.54208912444,36720.5202946926,0.0,1.0
2018-12-31,63.85,64.15,63.3,64.15,14322,18.504413732346,18.5913569448707,18.3450178427173,18.5913569448707,49418.4637906961,0.0,1.0
2019-01-02,63.8131,64.0133,62.97,62.97,2989,18.4937197172055,18.5517398210303,18.2493803089401,18.2493803089401,10313.6285623789,0.0,1.0
2019-01-03,62.69,63.6,62.68,63.35,6244,18.1682333105837,18.4319610552421,18.1653352034996,18.3595083781381,21545.0976057189,0.0,1.0
2019-01-04,64.64,64.64,63.53,63.84,8736,18.7333641919944,18.7333641919944,18.411674305653,18.5015156252618,30143.8136905126,0.0,1.0
2019-01-07,65.1,65.46,64.59,64.59,2989,18.8666771178657,18.9710089728954,18.7188736565737,18.7188736565737,10313.6285623789,0.0,1.0
2019-01-08,65.76,65.88,65.26,65.66,3434,19.0579521854201,19.09272947043,18.9130468312122,19.0289711145785,11849.1135775206,0.0,1.0
2019-01-09,65.9,66.15,65.65,65.84,5172,19.0985256845983,19.1709783617022,19.0260730074944,19.0811370420934,17846.1314568831,0.0,1.0
2019-01-10,66.35,66.35,65.5,65.57,2184,19.2289405033854,19.2289405033854,18.982601401232,19.0028881508211,7535.95342262814,0.0,1.0
2019-01-11,66.26,66.26,65.94,65.94,2849,19.202857539628,19.202857539628,19.1101181129349,19.1101181129349,9830.55462503093,0.0,1.0
2019-01-14,65.91,65.96,65.63,65.63,1576,19.1014237916825,19.1159143271032,19.020276793326,19.020276793326,5438.03232328843,0.0,1.0
2019-01-15,66.44,66.54,66.18,66.18,3444,19.2550234671428,19.2840045379844,19.1796726829547,19.1796726829547,11883.6188587598,0.0,1.0
2019-01-16,66.64,66.81,66.59,66.69,3934,19.312985608826,19.3622534292566,19.2984950734052,19.3274761442467,13574.3776394776,0.0,1.0
2019-01-17,67.2,67.2,66.64,66.64,4466,19.4752796055388,19.4752796055388,19.312985608826,19.312985608826,15410.0586013998,0.0,1.0
2019-01-18,68.05,68.07,67.61,67.82,3719,19.7216187076922,19.7274149218605,19.5941019959892,19.6549622447565,12832.5140928361,0.0,1.0
2019-01-22,66.9217,67.5,66.785,67.5,1226,19.3946252853867,19.5622228180635,19.3550081615462,19.5622228180635,4230.34747991854,0.0,1.0
2019-01-23,67.13,67.48,66.87,67.48,2081,19.4549928559497,19.5564266038952,19.3796420717616,19.5564266038952,7180.54902586499,0.0,1.0
2019-01-24,67.29,67.33,66.95,67.02,2722,19.5013625692962,19.5129549976328,19.4028269284348,19.4231136780239,9392.33755329386,0.0,1.0
2019-01-25,67.86,67.94,67.77,67.84,2319,19.6665546730932,19.6897395297664,19.6404717093358,19.6607584589249,8001.77471935652,0.0,1.0
2019-01-28,67.39,67.4,67.01,67.23,13670,19.5303436401378,19.5332417472219,19.4202155709398,19.4839739267913,47168.7194539041,0.0,1.0
2019-01-29,67.51,67.72,67.34,67.7,2705,19.5651209251477,19.625981173915,19.515853104717,19.6201849597467,9333.67857518731,0.0,1.0
2019-01-30,68.42,68.54,67.8,67.8,752,19.828848669806,19.8636259548159,19.6491660305882,19.6491660305882,2594.79714918332,0.0,1.0
2019-01-31,69.13,69.13,68.2,68.2,2427,20.0346142727812,20.0346142727812,19.7650903139545,19.7650903139545,8374.43175673923,0.0,1.0
2019-02-01,69.19,69.36,68.87,68.87,20993,20.0520029152861,20.1012707357168,19.9592634885931,19.9592634885931,72436.9369053264,0.0,1.0
2019-02-04,69.42,69.42,68.89,68.89,2321,20.1186593782218,20.1186593782218,19.9650597027614,19.9650597027614,8008.67577560434,0.0,1.0
2019-02-05,69.89,69.89,69.49,69.67,10605,20.2548704111772,20.2548704111772,20.1389461278109,20.1911120553257,36592.8507541077,0.0,1.0
2019-02-06,69.54,69.67,69.51,69.64,1653,20.1534366632316,20.1911120553257,20.1447423419792,20.1824177340732,5703.72298882983,0.0,1.0
2019-02-07,69.03,69.3,68.64,69.3,56851,20.0056332019396,20.0838820932119,19.8926070256575,20.0838820932119,196165.974372634,0.0,1.0
2019-02-08,68.99,69.0,68.64,68.8,1886,19.994040773603,19.9969388806871,19.8926070256575,19.938976739004,6507.69604170177,0.0,1.0
2019-02-11,69.23,69.35,69.07,69.35,3805,20.0635953436228,20.0983726286327,20.0172256302762,20.0983726286327,13129.2595114927,0.0,1.0
2019-02-12,69.97,70.02,69.7,69.8,1469,20.2780552678504,20.2925458032712,20.1998063765782,20.2287874474197,5068.82581402965,0.0,1.0
2019-02-13,70.24,70.33,70.17,70.26,2850,20.3563041591227,20.3823871228801,20.3360174095336,20.362100373291,9834.00515315484,0.0,1.0
2019-02-14,70.07,70.31,69.76,69.83,19905,20.307036338692,20.3765909087118,20.2171950190831,20.2374817686722,68682.7623065078,0.0,1.0
2019-02-15,70.77,70.77,70.56,70.71,1598,20.509903834583,20.509903834583,20.4490435858157,20.4925151920781,5513.94394201455,0.0,1.0
2019-02-19,71.0,71.0129,70.6205,70.73,2028,20.5765602975187,20.5802988556572,20.4665771336749,20.4983114062464,6997.67103529754,0.0,1.0
2019-02-20,71.12,71.22,71.03,71.03,4558,20.6113375825285,20.6403186533701,20.5852546187711,20.5852546187711,15727.5071888,0.0,1.0
2019-02-21,70.95,71.16,70.7297,71.16,12993,20.5620697620979,20.6229300108652,20.4982244630339,20.6229300108652,44832.7119140143,0.0,1.0
2019-02-22,71.32,71.32,71.02,71.109,21003,20.6692997242117,20.6692997242117,20.582356511687,20.608149664736,72471.4421865654,0.0,1.0
2019-02-25,71.3396,71.7,71.3396,71.56,6743,20.6749800140966,20.7794277934097,20.6749800140966,20.7388542942315,23266.911139552,0.0,1.0
2019-02-26,71.27,71.36,71.19,71.24,2227,20.6548091887909,20.6808921525483,20.6316243321176,20.6461148675384,7684.32613195644,0.0,1.0
2019-02-27,71.17,71.2,70.88,71.2,3634,20.6258281179493,20.6345224392018,20.5417830125088,20.6345224392018,12539.2192023034,0.0,1.0
2019-02-28,71.02,71.15,71.0,71.12,1542,20.582356511687,20.620031903781,20.5765602975187,20.6113375825285,5320.71436707535,0.0,1.0
2019-03-01,71.4,71.47,71.05,71.47,2546,20.692484580885,20.7127713304741,20.5910508329394,20.7127713304741,8785.04460348498,0.0,1.0
2019-03-04,71.22,71.63,70.66,71.49,4656,20.6403186533701,20.7591410438206,20.4780246566573,20.7185675446424,16065.6589449435,0.0,1.0
2019-03-05,71.17,71.25,71.12,71.18,2092,20.6258281179493,20.6490129746226,20.6113375825285,20.6287262250335,7218.50483522807,0.0,1.0
2019-03-06,70.86,71.05,70.82,71.05,1142,20.5359867983404,20.5910508329394,20.5243943700038,20.5910508329394,3940.50311750978,0.0,1.0
2019-03-07,70.34,70.74,70.24,70.66,2312,20.3852852299643,20.5012095133306,20.3563041591227,20.4780246566573,7977.62102248911,0.0,1.0
2019-03-08,70.19,70.19,69.72,69.84,1544,20.3418136237019,20.3418136237019,20.2056025907465,20.2403798757564,5327.61542332319,0.0,1.0
2019-03-11,71.11,71.11,70.66,70.66,1439,20.6084394754444,20.6084394754444,20.4780246566573,20.4780246566573,4965.30997031222,0.0,1.0
2019-03-12,71.34,71.42,71.11,71.11,710,20.67509593838,20.6982807950533,20.6084394754444,20.6084394754444,2449.87496797893,0.0,1.0
2019-03-13,71.82,71.95,71.78,71.78,4874,20.8142050784196,20.8518804705136,20.8026126500829,20.8026126500829,16817.8740759567,0.0,1.0
2019-03-14,71.69,71.81,71.63,71.81,3718,20.7765296863255,20.8113069713354,20.7591410438206,20.8113069713354,12829.0635647122,0.0,1.0
2019-03-15,71.8868,72.0557,71.7737,71.89,775,20.8335644337417,20.8825134623932,20.8007868426199,20.8344918280087,2674.15929603334,0.0,1.0
2019-03-18,72.15,72.15,71.95,72.14,2595,20.9098426121968,20.9098426121968,20.8518804705136,20.9069445051126,8954.12048155678,0.0,1.0
2019-03-19,71.9876,72.37,71.9876,72.3099,2863,20.8627773531501,20.9736009680482,20.8627773531501,20.9561833444724,9878.86201876571,0.0,1.0
2019-03-20,71.98,72.42,71.7,72.14,4873,20.8605747917661,20.988091503469,20.7794277934097,20.9069445051126,16814.4235478328,0.0,1.0
2019-03-21,72.43,72.44,71.81,71.84,3089,21.0798455737535,21.0827559486773,20.8994023284721,20.9081334532438,10613.7528008542,0.3066,1.0
2019-03-22,71.28,72.25,71.28,72.25,2142,20.7451524575058,21.0274588251234,20.7451524575058,21.0274588251234,7359.87649706369,0.0,1.0
2019-03-25,71.24,71.45,71.02,71.02,2589,20.7335109578102,20.794628831212,20.6694827094846,20.6694827094846,8895.76108818764,0.0,1.0
2019-03-26,71.7,71.94,71.41,71.9,1358,20.8673882043093,20.9372372024827,20.7829873315164,20.9255957027871,4666.06549160247,0.0,1.0
2019-03-27,71.46,71.77,71.26,71.68,4782,20.7975392061359,20.8877608287765,20.739331707658,20.8615674544615,16430.8727399433,0.0,1.0
2019-03-28,71.71,71.72,71.27,71.66,2002,20.8702985792332,20.8732089541571,20.7422420825819,20.8557467046137,6878.83881751704,0.0,1.0
2019-03-29,72.12,72.28,71.78,72.28,9188,20.9896239511128,21.0361899498951,20.8906712037004,21.0361899498951,31569.8157119613,0.0,1.0
2019-04-01,72.76,72.76,72.49,72.54,1975,21.1758879462419,21.1758879462419,21.0973078232968,21.1118596979163,6786.06726503305,0.0,1.0
2019-04-02,72.77,72.77,72.62,72.64,11801,21.1787983211658,21.1787983211658,21.1351426973074,21.1409634471552,40548.0404023569,0.0,1.0
2019-04-03,72.86,73.14,72.83,72.83,10261,21.2049916954808,21.2864821933498,21.1962605707091,21.1962605707091,35256.6259273439,0.0,1.0
2019-04-04,73.07,73.07,72.8,73.01,5087,21.2661095688826,21.2661095688826,21.1875294459375,21.2486473193392,17478.8476846699,0.0,1.0
2019-04-05,73.43,73.44,73.3,73.44,1039,21.3708830661427,21.3737934410666,21.3330481921321,21.3737934410666,3569.98677892118,0.0,1.0
2019-04-08,73.48,73.49,73.31,73.35,1968,21.3854349407622,21.3883453156861,21.335958567056,21.3476000667516,6762.0153810557,0.0,1.0
2019-04-09,73.0,73.2,73.0,73.15,2887,21.2457369444153,21.3039444428932,21.2457369444153,21.2893925682737,9919.68414893692,0.0,1.0
2019-04-10,73.32,73.32,73.14,73.2,5119,21.3388689419799,21.3388689419799,21.2864821933498,21.3039444428932,17588.7991542806,0.0,1.0
2019-04-11,73.4,73.47,73.2,73.47,1359,21.362151941371,21.3825245658383,21.3039444428932,21.3825245658383,4669.50147502781,0.0,1.0
2019-04-12,73.82,73.82,73.61,73.74,871,21.4843876881745,21.4843876881745,21.4232698147728,21.4611046887834,2992.74156346521,0.0,1.0
2019-04-15,73.8,74.05,73.6,74.05,4194,21.4785669383267,21.551326311424,21.4203594398489,21.551326311424,14410.5144858474,0.0,1.0
2019-04-16,73.6053,73.87,73.54,73.87,3501,21.4219019385585,21.498939562794,21.4028971903055,21.498939562794,12029.3779720915,0.0,1.0
2019-04-17,73.49,73.65,73.47,73.65,1172,21.3883453156861,21.4349113144683,21.3825245658383,21.4349113144683,4026.97257449049,0.0,1.0
2019-04-18,73.55,73.77,73.38,73.77,2671,21.4058075652294,21.469835813555,21.3563311915232,21.469835813555,9177.51172906495,0.0,1.0
2019-04-22,73.62,73.62,73.49,73.53,2154,21.4261801896967,21.4261801896967,21.3883453156861,21.3999868153816,7401.10829816767,0.0,1.0
2019-04-23,74.16,74.16,73.88,73.88,2052,21.5833404355869,21.5833404355869,21.5018499377179,21.5018499377179,7050.63798878368,0.0,1.0
2019-04-24,74.06,74.2,74.05,74.1,7212,21.5542366863479,21.5949819352824,21.551326311424,21.5658781860435,24780.312463503,0.0,1.0
2019-04-25,73.94,74.03,73.7,73.73,9913,21.5193121872612,21.5455055615763,21.4494631890878,21.4581943138595,34060.9036953279,0.0,1.0
2019-04-26,74.1704,74.1704,74.025,74.06,527,21.5863672255077,21.5863672255077,21.5440503741143,21.5542366863479,1810.76326515059,0.0,1.0
2019-04-29,74.24,74.32,74.01,74.01,12691,21.606623434978,21.6299064343691,21.5396848117285,21.5396848117285,43606.0656509035,0.0,1.0
2019-04-30,74.45,74.45,73.97,74.1,1156,21.6677413083797,21.6677413083797,21.5280433120329,21.5658781860435,3971.99683968517,0.0,1.0
2019-05-01,73.83,74.41,73.83,74.41,846,21.4872980630984,21.6560998086842,21.4872980630984,21.6560998086842,2906.84197783188,0.0,1.0
2019-05-02,73.56,73.9,73.3,73.6,2963,21.4087179401533,21.5076706875656,21.3330481921321,21.4203594398489,10180.8188892622,0.0,1.0
2019-05-03,74.27,74.27,73.96,73.96,238,21.6153545597497,21.6153545597497,21.525132937109,21.525132937109,817.764055229297,0.0,1.0
2019-05-06,73.91,73.92,73.57,73.57,5984,21.5105810624895,21.5134914374134,21.4116283150772,21.4116283150772,20560.9248171938,0.0,1.0
2019-05-07,72.79,72.96,72.58,72.95,3642,21.1846190710136,21.2340954447197,21.1235011976118,21.2311850697959,12513.8516350635,0.0,1.0
2019-05-08,72.69,72.93,72.69,72.82,3200,21.1555153217747,21.2253643199481,21.1555153217747,21.1933501957853,10995.1469610662,0.0,1.0
2019-05-09,72.51,72.51,71.85,72.0,1820,21.1031285731446,21.1031285731446,20.9110438281677,20.9546994520261,6253.4898341064,0.0,1.0
2019-05-10,72.87,72.87,71.75,72.43,4787,21.2079020704047,21.2079020704047,20.8819400789288,21.0798455737535,16448.05265707,0.0,1.0
2019-05-13,71.63,72.05,71.41,72.05,8968,20.847015579842,20.9692513266455,20.7829873315164,20.9692513266455,30813.8993583881,0.0,1.0
2019-05-14,72.12,72.44,71.93,72.01,1897,20.9896239511128,21.0827559486773,20.9343268275588,20.95760982695,6518.06055785705,0.0,1.0
2019-05-15,72.47,72.63,71.62,71.62,2650,21.091487073449,21.1380530722313,20.8441052049182,20.8441052049182,9105.35607713295,0.0,1.0
2019-05-16,73.01,73.27,73.01,73.09,2345,21.2486473193392,21.3243170673604,21.2486473193392,21.2719303187304,8057.38113240633,0.0,1.0
2019-05-17,72.75,73.08,72.69,72.69,2730,21.172977571318,21.2690199438065,21.1555153217747,21.1555153217747,9380.23475115961,0.0,1.0
2019-05-20,72.23,72.52,72.23,72.52,596,21.0216380752756,21.1060389480685,21.0216380752756,21.1060389480685,2047.84612149858,0.0,1.0
2019-05-21,72.82,72.86,72.61,72.61,1627,21.1933501957853,21.2049916954808,21.1322323223835,21.1322323223835,5590.34503301708,0.0,1.0
2019-05-22,72.64,72.72,72.64,72.67,1186,21.1409634471552,21.1642464465463,21.1409634471552,21.1496945719269,4075.07634244516,0.0,1.0
2019-05-23,71.84,71.89,71.55,71.85,4833,20.9081334532438,20.9226853278633,20.8237325804509,20.9110438281677,16606.1078946353,0.0,1.0
2019-05-24,72.01,72.16,72.0,72.16,1210,20.95760982695,21.0012654508084,20.9546994520261,21.0012654508084,4157.53994465315,0.0,1.0
2019-05-28,71.38,72.22,71.38,72.22,929,20.7742562067447,21.0187277003517,20.7742562067447,21.0187277003517,3192.02860213454,0.0,1.0
2019-05-29,70.88,70.88,70.54,70.8,6065,20.6287374605501,20.6287374605501,20.5297847131378,20.605454461159,20839.2394746458,0.0,1.0
2019-05-30,70.87,71.14,70.73,71.13,4103,20.6258270856262,20.7044072085713,20.5850818366917,20.7014968336474,14097.8399941421,0.0,1.0
2019-05-31,70.29,70.41,70.14,70.28,11162,20.4570253400405,20.4919498391272,20.4133697161821,20.4541149651166,38352.4469935689,0.0,1.0
2019-06-03,70.46,70.46,70.03,70.39,4682,20.5065017137466,20.5065017137466,20.3813555920192,20.4861290892794,16087.27439741,0.0,1.0
2019-06-04,71.6195,71.6195,71.1983,71.1983,328,20.843959686172,20.843959686172,20.7213746943776,20.7213746943776,1127.00256350928,0.0,1.0
2019-06-05,72.33,72.33,71.77,72.14,4785,21.0507418245145,21.0507418245145,20.8877608287765,20.9954447009606,16441.1806902193,0.0,1.0
2019-06-06,72.77,72.77,72.42,72.42,764,21.1787983211658,21.1787983211658,21.0769351988296,21.0769351988296,2625.09133695455,0.0,1.0
2019-06-07,73.42,73.505,73.2999,73.2999,2339,21.3679726912188,21.3927108780719,21.3330190883829,21.3330190883829,8036.76523185433,0.0,1.0
2019-06-10,73.5238,73.68,73.5238,73.68,740,21.3981823829288,21.44364243924,21.3981823829288,21.44364243924,2542.62773474656,0.0,1.0
2019-06-11,73.41,73.76,73.35,73.71,1264,21.3650623162949,21.4669254386312,21.3476000667516,21.4523735640117,4343.08304962115,0.0,1.0
2019-06-12,73.4,73.54,73.39,73.54,4896,21.362151941371,21.4028971903055,21.3592415664471,21.4028971903055,16822.5748504313,0.0,1.0
2019-06-13,73.69,73.69,73.69,73.69,283,21.4465528141639,21.4465528141639,21.4465528141639,21.4465528141639,972.383309369292,0.0,1.0
2019-06-14,73.73,73.9,73.39,73.39,6839,21.4581943138595,21.5076706875656,21.3592415664471,21.3592415664471,23498.6906458536,0.0,1.0
2019-06-17,73.82,74.04,73.81,74.04,3081,21.4843876881745,21.5484159365001,21.4814773132506,21.5484159365001,10586.2649334516,0.0,1.0
2019-06-18,74.32,74.58,74.32,74.58,1699,21.6299064343691,21.7055761823903,21.6299064343691,21.7055761823903,5837.73583964109,0.0,1.0
2019-06-19,74.5869,74.675,74.25,74.2768,1309,21.7075843410878,21.7332247441673,21.6095338099019,21.6173336146979,4497.70230376115,0.0,1.0
2019-06-20,74.82,74.8778,74.36,74.59,5600,21.8960689522839,21.9129841191569,21.7614499771696,21.8287594647267,19135.4896129105,0.41453,1.0
2019-06-21,74.66,74.92,74.66,74.76,2716,21.8492449609398,21.9253339468739,21.8492449609398,21.8785099555298,9280.71246226158,0.0,1.0
2019-06-24,74.61,74.76,74.61,74.75,1431,21.8346124636447,21.8785099555298,21.8346124636447,21.8755834560708,4889.80100644196,0.0,1.0
2019-06-25,73.97,74.5,73.97,74.5,2790,21.6473164982684,21.8024209695957,21.6473164982684,21.8024209695957,9533.57428928931,0.0,1.0
2019-06-26,73.76,74.05,73.76,73.92,1193,21.5858600096292,21.6707284939404,21.5858600096292,21.6326840009733,4076.54269789326,0.0,1.0
2019-06-27,73.99,74.07,73.88,74.07,2308,21.6531694971864,21.6765814928584,21.6209780031373,21.6765814928584,7886.55536189238,0.0,1.0
2019-06-28,74.36,74.38,74.19,74.29,4876,21.7614499771696,21.7673029760876,21.7116994863665,21.7409644809566,16661.5441700985,0.0,1.0
2019-07-01,74.75,74.93,74.55,74.81,7083,21.8755834560708,21.9282604463329,21.8170534668907,21.8931424528249,24202.9773086152,0.0,1.0
2019-07-02,75.0,75.0,74.81,74.86,5120,21.948745942546,21.948745942546,21.8931424528249,21.9077749501199,17495.3047889467,0.0,1.0
2019-07-03,75.63,75.65,75.29,75.29,8591,22.1331154084634,22.1389684073814,22.0336144268572,22.0336144268572,29355.8912972346,0.0,1.0
2019-07-05,75.47,75.6,75.0,75.27,5469,22.0862914171193,22.1243359100864,21.948745942546,22.0277614279392,18687.855838037,0.0,1.0
2019-07-08,75.21,75.28,75.21,75.28,2586,22.0102024311851,22.0306879273982,22.0102024311851,22.0306879273982,8836.49573910474,0.0,1.0
2019-07-09,75.32,75.32,75.12,75.12,1855,22.0423939252342,22.0423939252342,21.9838639360541,21.9838639360541,6338.63093427659,0.0,1.0
2019-07-10,75.61,75.7,75.54,75.7,3524,22.1272624095454,22.1536009046764,22.1067769133323,22.1536009046764,12041.6902492672,0.0,1.0
2019-07-11,75.67,75.67,75.4,75.51,3467,22.1448214062994,22.1448214062994,22.0658059209062,22.0979974149553,11846.9183014215,0.0,1.0
2019-07-12,76.02,76.02,75.67,75.67,1211,22.2472488873646,22.2472488873646,22.1448214062994,22.1448214062994,4138.0496287919,0.0,1.0
2019-07-15,75.94,76.0,75.9,75.97,16717,22.2238368916926,22.2413958884466,22.2121308938565,22.2326163900696,57122.8535462543,0.0,1.0
2019-07-16,75.83,76.02,75.74,76.0,2718,22.1916453976435,22.2472488873646,22.1653069025124,22.2413958884466,9287.54656569477,0.0,1.0
2019-07-17,75.29,75.79,75.29,75.62,7305,22.0336144268572,22.1799393998075,22.0336144268572,22.1301889090044,24961.5627896984,0.0,1.0
2019-07-18,75.48,75.48,75.02,75.23,6278,22.0892179165783,22.0892179165783,21.954598941464,22.0160554301031,21452.2506767593,0.0,1.0
2019-07-19,75.04,75.66,75.04,75.66,8029,21.960451940382,22.1418949068404,21.960451940382,22.1418949068404,27435.5082325104,0.0,1.0
2019-07-22,75.13,75.24,75.02,75.14,2299,21.9867904355131,22.0189819295621,21.954598941464,21.9897169349721,7855.80189644306,0.0,1.0
2019-07-23,75.62,75.66,75.29,75.45,2625,22.1301889090044,22.1418949068404,22.0336144268572,22.0804384182013,8969.76075605178,0.0,1.0
2019-07-24,75.91,75.92,75.32,75.32,4666,22.2150573933155,22.2179838927746,22.0423939252342,22.0423939252342,15943.9633096144,0.0,1.0
2019-07-25,75.48,75.7,75.48,75.7,1648,22.0892179165783,22.1536009046764,22.0892179165783,22.1536009046764,5631.30122894223,0.0,1.0
2019-07-26,75.96,75.96,75.55,75.55,4115,22.2296898906106,22.2296898906106,22.1097034127913,22.1097034127913,14061.1678137726,0.0,1.0
2019-07-29,75.93,75.93,75.79,75.84,5064,22.2209103922336,22.2209103922336,22.1799393998075,22.1945718971025,17303.9498928176,0.0,1.0
2019-07-30,75.85,75.85,75.73,75.73,2032,22.1974983965615,22.1974983965615,22.1623804030534,22.1623804030534,6943.44908811324,0.0,1.0
2019-07-31,75.22,76.01,74.65,75.86,5927,22.0131289306441,22.2443223879056,21.8463184614808,22.2004248960205,20252.8655242358,0.0,1.0
2019-08-01,74.58,75.79,74.53,75.17,2771,21.8258329652677,22.1799393998075,21.8112004679727,21.9984964333491,9468.65030667411,0.0,1.0
2019-08-02,74.17,74.17,73.91,73.91,844,21.7058464874485,21.7058464874485,21.6297575015143,21.6297575015143,2883.99164880294,0.0,1.0
2019-08-05,72.26,73.15,71.97,73.11,8027,21.1468850907783,21.4073435426299,21.0620166064671,21.3956375447938,27428.6741290772,0.0,1.0
2019-08-06,73.01,73.01,72.24,72.85,5195,21.3663725502038,21.3663725502038,21.1410320918603,21.3195485588597,17751.583667691,0.0,1.0
2019-08-07,73.25,73.25,71.83,71.83,3986,21.4366085372199,21.4366085372199,21.021045614041,21.021045614041,13620.3681423324,0.0,1.0
2019-08-08,74.45,74.45,73.57,73.58,1637,21.7877884723007,21.7877884723007,21.5302565199081,21.5331830193671,5593.71366005971,0.0,1.0
2019-08-09,74.1,74.44,73.98,74.06,3127,21.6853609912354,21.7848619728416,21.6502429977274,21.6736549933994,10685.1207177806,0.0,1.0
2019-08-12,73.29,73.64,73.22,73.64,10278,21.4483145350559,21.5507420161212,21.4278290388429,21.5507420161212,35120.457543124,0.0,1.0
2019-08-13,74.09,74.43,74.09,74.2,2703,21.6824344917764,21.7819354733826,21.6824344917764,21.7146259858255,9236.29078994592,0.0,1.0
2019-08-14,72.2,73.02,72.08,73.01,1875,21.1293260940243,21.3692990496628,21.0942081005162,21.3663725502038,6406.97196860841,0.0,1.0
2019-08-15,72.49,72.51,72.15,72.15,3120,21.2141945783354,21.2200475772535,21.1146935967292,21.1146935967292,10661.2013557644,0.0,1.0
2019-08-16,73.29,73.4132,72.79,72.79,5941,21.4483145350559,21.4843690083909,21.3019895621056,21.3019895621056,20300.7042482681,0.0,1.0
2019-08-19,74.25,74.32,73.72,73.72,14179,21.7292584831205,21.7497439793336,21.5741540117932,21.5741540117932,48450.3762895461,0.0,1.0
2019-08-20,73.57,74.13,73.57,73.92,9667,21.5302565199081,21.6941404896125,21.5302565199081,21.6326840009733,33032.6389442867,0.0,1.0
2019-08-21,74.18,74.22,74.08,74.16,4760,21.7087729869075,21.7204789847435,21.6795079923174,21.7029199879895,16265.1661709739,0.0,1.0
2019-08-22,74.26,74.39,73.75,74.39,4139,21.7321849825795,21.7702294755466,21.5829335101702,21.7702294755466,14143.1770549708,0.0,1.0
2019-08-23,72.13,74.04,72.11,73.64,9511,21.1088405978112,21.6678019944814,21.1029875988932,21.5507420161212,32499.5788764986,0.0,1.0
2019-08-26,73.11,73.11,72.67,72.84,10423,21.3956375447938,21.3956375447938,21.2668715685976,21.3166220594007,35615.9300420297,0.0,1.0
2019-08-27,72.89,73.54,72.78,73.51,6011,21.3312545566957,21.5214770215311,21.2990630626466,21.5126975231541,20539.8978684294,0.0,1.0
2019-08-28,73.49,73.49,72.71,72.71,42411,21.5068445242361,21.5068445242361,21.2785775664336,21.2785775664336,144920.580352347,0.0,1.0
2019-08-29,74.24,74.32,73.96,74.08,6652,21.7263319836615,21.7497439793336,21.6443899988093,21.6795079923174,22730.2280187644,0.0,1.0
2019-08-30,74.35,74.66,74.16,74.61,2294,21.7585234777106,21.8492449609398,21.7029199879895,21.8346124636447,7838.71663786011,0.0,1.0
2019-09-03,74.13,74.13,73.67,73.7,5034,21.6941404896125,21.6941404896125,21.5595215144982,21.5683010128752,17201.4383413199,0.0,1.0
2019-09-04,74.9,74.9,74.57,74.69,3047,21.9194809479559,21.9194809479559,21.8229064658087,21.8580244593168,10411.7565804533,0.0,1.0
2019-09-05,75.54,75.79,75.51,75.53,5878,22.1067769133323,22.1799393998075,22.0979974149553,22.1038504138733,20085.4299901228,0.0,1.0
2019-09-06,75.59,75.71,75.59,75.65,4549,22.1214094106273,22.1565274041354,22.1214094106273,22.1389684073814,15544.1682587732,0.0,1.0
2019-09-09,75.62,75.74,75.56,75.74,9107,22.1301889090044,22.1653069025124,22.1126299122503,22.1653069025124,31119.0899829956,0.0,1.0
2019-09-10,75.7,75.7,75.32,75.34,1877,22.1536009046764,22.1536009046764,22.0423939252342,22.0482469241522,6413.80607204161,0.0,1.0
2019-09-11,76.1,76.1,75.81,75.81,1027,22.2706608830367,22.2706608830367,22.1857923987255,22.1857923987255,3509.31211293911,0.0,1.0
2019-09-12,76.39,76.57,76.26,76.26,2208,22.3555293673478,22.4082063576099,22.3174848743808,22.3174848743808,7544.85019023329,0.0,1.0
2019-09-13,76.36,76.78,76.36,76.78,3402,22.3467498689708,22.4696628462491,22.3467498689708,22.4696628462491,11624.8099398431,0.0,1.0
2019-09-16,76.27,76.61,76.11,76.61,6063,22.3204113738398,22.419912355446,22.2735873824957,22.419912355446,20717.5845576922,0.0,1.0
2019-09-17,76.51,76.51,76.26,76.3,2852,22.3906473608559,22.3906473608559,22.3174848743808,22.3291908722168,9745.43149571799,0.0,1.0
2019-09-18,76.51,76.51,75.99,76.3,3182,22.3906473608559,22.3906473608559,22.2384693889876,22.3291908722168,10873.0585621931,0.0,1.0
2019-09-19,76.15,76.37,76.03,76.03,6305,22.3909341578029,22.4556223457834,22.3556496916317,22.3556496916317,21442.8637329847,0.36098,1.0
2019-09-20,75.98,76.31,75.96,76.09,1791,22.340947830727,22.4379801126978,22.3350670863652,22.3732919247173,6091.06565357267,0.0,1.0
2019-09-23,75.91,76.03,75.91,75.94,2995,22.3203652254605,22.3556496916317,22.3203652254605,22.3291863420033,10185.7853894194,0.0,1.0
2019-09-24,75.38,76.04,75.3,76.04,2950,22.1645254998711,22.3585900638126,22.1410025224236,22.3585900638126,10032.7435388271,0.0,1.0
2019-09-25,75.75,75.8,75.21,75.53,7666,22.2733192705656,22.2880211314702,22.1145391727952,22.2086310825851,26071.5294808978,0.0,1.0
2019-09-26,75.6,75.71,75.38,75.58,6242,22.2292136878516,22.2615577818419,22.1645254998711,22.2233329434897,21228.6051421555,0.0,1.0
2019-09-27,75.23,75.7,74.92,75.69,4326,22.1204199171571,22.2586174096609,22.0292683795482,22.25567703748,14712.4232369376,0.0,1.0
2019-09-30,75.6,75.7,75.48,75.48,6452,22.2292136878516,22.2586174096609,22.1939292216804,22.1939292216804,21942.8004449195,0.0,1.0
2019-10-01,74.62,75.74,74.62,75.57,1808,21.9410572141202,22.2703788983846,21.9410572141202,22.2203925713088,6148.8814637964,0.0,1.0
2019-10-02,73.28,74.39,73.14,74.39,3680,21.5470473418752,21.8734286539587,21.5058821313421,21.8734286539587,12515.4224484352,0.0,1.0
2019-10-03,73.8,73.8,72.63,73.36,5296,21.6999466952837,21.6999466952837,21.3559231501146,21.5705703193227,18011.3253497045,0.0,1.0
2019-10-04,74.77,74.77,74.15,74.22,1612,21.9851627968342,21.9851627968342,21.8028597216163,21.8234423268829,5482.2991812167,0.0,1.0
2019-10-07,74.52,74.9,74.5,74.51,3559,21.9116534923109,22.0233876351863,21.905772747949,21.9087131201299,12103.9099168426,0.0,1.0
2019-10-08,73.4,73.98,73.4,73.68,2197,21.5823318080464,21.7528733945405,21.5823318080464,21.6646622291125,7471.84323891631,0.0,1.0
2019-10-09,73.99,74.06,73.72,73.93,4803,21.7558137667214,21.7763963719879,21.6764237178362,21.7381715336358,16334.6668532158,0.0,1.0
2019-10-10,74.42,74.57,74.25,74.29,2700,21.8822497705015,21.9263553532155,21.8322634434257,21.8440249321494,9182.51103553668,0.0,1.0
2019-10-11,75.06,75.6,75.06,75.27,3112,22.0704335900812,22.2292136878516,22.0704335900812,22.1321814058808,10583.6942009593,0.0,1.0
2019-10-14,74.96,75.03,74.76,74.76,1355,22.0410298682719,22.0616124735384,21.9822224246532,21.9822224246532,4608.26016783414,0.0,1.0
2019-10-15,75.51,75.61,75.51,75.61,712,22.2027503382232,22.2321540600325,22.2027503382232,22.2321540600325,2421.46216937115,0.0,1.0
2019-10-16,75.39,75.55,75.3,75.55,5029,22.167465872052,22.2145118269469,22.1410025224236,22.2145118269469,17103.2770361903,0.0,1.0
2019-10-17,75.64,75.75,75.63,75.67,1317,22.2409751765753,22.2733192705656,22.2380348043944,22.2497962931181,4479.024827334,0.0,1.0
2019-10-18,75.55,75.62,75.29,75.31,1111,22.2145118269469,22.2350944322135,22.1380621502427,22.1439428946045,3778.43324462269,0.0,1.0
2019-10-21,75.94,75.94,75.62,75.62,3876,22.3291863420033,22.3291863420033,22.2350944322135,22.2350944322135,13182.0047310149,0.0,1.0
2019-10-22,75.87,76.24,75.87,75.95,3286,22.3086037367368,22.4173975074313,22.3086037367368,22.3321267141842,11175.4560232494,0.0,1.0
2019-10-23,76.09,76.09,75.89,75.92,2084,22.3732919247173,22.3732919247173,22.3144844810986,22.3233055976414,7087.53814742904,0.0,1.0
2019-10-24,76.15,76.52,76.0,76.52,1309,22.3909341578029,22.4997279284974,22.3468285750889,22.4997279284974,4451.8173872287,0.0,1.0
2019-10-25,76.26,76.36,76.13,76.13,1637,22.4232782517932,22.4526819736025,22.385053413441,22.385053413441,5567.32243154574,0.0,1.0
2019-10-28,76.38,76.57,76.38,76.57,5318,22.4585627179643,22.5144297894021,22.4585627179643,22.5144297894021,18086.1458099941,0.0,1.0
2019-10-29,76.45,76.59,76.38,76.45,1498,22.4791453232309,22.5203105337639,22.4585627179643,22.4791453232309,5094.59315971627,0.0,1.0
2019-10-30,76.56,76.6,76.23,76.27,5637,22.5114894172211,22.5232509059449,22.4144571352504,22.4262186239741,19171.0424841927,0.0,1.0
2019-10-31,76.27,76.56,76.07,76.56,2812,22.4262186239741,22.5114894172211,22.3674111803554,22.5114894172211,9563.41519701078,0.0,1.0
2019-11-01,76.93,76.93,76.84,76.89,1343,22.6202831879156,22.6202831879156,22.5938198382873,22.6085216991919,4567.44900767621,0.0,1.0
2019-11-04,77.21,77.55,77.18,77.55,2321,22.7026136089818,22.8025862631335,22.693792492439,22.8025862631335,7893.55856054836,0.0,1.0
2019-11-05,77.12,77.17,77.03,77.11,1532,22.6761502593534,22.690852120258,22.649686909725,22.6732098871724,5210.22478016376,0.0,1.0
2019-11-06,77.04,77.1,76.9,76.98,1405,22.6526272819059,22.6702695149915,22.6114620713729,22.6349850488203,4778.30666849223,0.0,1.0
2019-11-07,77.13,77.51,77.07,77.51,5579,22.6790906315343,22.7908247744097,22.6614483984487,22.7908247744097,18973.7885434293,0.0,1.0
2019-11-08,77.24,77.24,77.08,77.08,1444,22.7114347255246,22.7114347255246,22.6643887706296,22.6643887706296,4910.94293900553,0.0,1.0
2019-11-11,77.07,77.18,77.04,77.04,877,22.6614483984487,22.693792492439,22.6526272819059,22.6526272819059,2982.61562154284,0.0,1.0
2019-11-12,77.15,77.43,77.15,77.43,777,22.6849713758962,22.7673017969623,22.6849713758962,22.7673017969623,2642.52262022666,0.0,1.0
2019-11-13,77.25,77.3,77.19,77.22,829,22.7143750977055,22.7290769586102,22.6967328646199,22.7055539811627,2819.37098091107,0.0,1.0
2019-11-14,77.39,77.39,77.14,77.39,6490,22.7555403082386,22.7555403082386,22.6820310037152,22.7555403082386,22072.0357854196,0.0,1.0
2019-11-15,77.84,77.84,77.59,77.68,8805,22.8878570563805,22.8878570563805,22.8143477518572,22.8408111014856,29945.1887658891,0.0,1.0
2019-11-18,77.88,77.93,77.76,77.76,6005,22.8996185451043,22.9143204060089,22.8643340789331,22.8643340789331,20422.5847290361,0.0,1.0
2019-11-19,77.78,78.2,77.75,78.2,6424,22.8702148232949,22.9937104548941,22.8613937067521,22.9937104548941,21847.574404551,0.0,1.0
2019-11-20,77.6,77.78,77.39,77.71,8354,22.8172881240381,22.8702148232949,22.7555403082386,22.8496322180284,28411.3693299531,0.0,1.0
2019-11-21,77.49,77.6,77.43,77.53,2618,22.7849440300479,22.8172881240381,22.7673017969623,22.7967055187716,8903.6347744574,0.0,1.0
2019-11-22,77.63,77.63,77.47,77.62,1165,22.8261092405809,22.8261092405809,22.779063285686,22.8231688684,3962.08346533342,0.0,1.0
2019-11-25,78.04,78.04,77.75,77.75,1939,22.9466644999992,22.9466644999992,22.8613937067521,22.8613937067521,6594.40329552059,0.0,1.0
2019-11-26,78.3,78.5,78.12,78.5,6156,23.0231141767034,23.0819216203221,22.9701874774466,23.0819216203221,20936.1251610236,0.0,1.0
2019-11-27,78.58,78.62,78.37,78.42,2455,23.1054445977696,23.1172060864933,23.04369678197,23.0583986428746,8349.28318231203,0.0,1.0
2019-11-29,78.32,78.58,78.32,78.58,901,23.0289949210653,23.1054445977696,23.0289949210653,23.1054445977696,3064.23794185872,0.0,1.0
2019-12-02,77.67,78.46,77.67,78.46,3080,22.8378707293047,23.0701601315984,22.8378707293047,23.0701601315984,10474.8644405381,0.0,1.0
2019-12-03,77.21,77.21,76.77,76.77,2102,22.7026136089818,22.7026136089818,22.5732372330207,22.5732372330207,7148.75488766594,0.0,1.0
2019-12-04,77.74,77.78,77.66,77.66,2622,22.8584533345712,22.8702148232949,22.8349303571237,22.8349303571237,8917.23849451005,0.0,1.0
2019-12-05,77.8,77.8,77.53,77.74,2110,22.8760955676568,22.8760955676568,22.7967055187716,22.8584533345712,7175.96232777125,0.0,1.0
2019-12-06,78.47,78.58,78.44,78.49,1259,23.0731005037793,23.1054445977696,23.0642793872365,23.0789812481412,4281.77088657061,0.0,1.0
2019-12-09,78.4,78.53,78.31,78.31,3900,23.0525178985128,23.0907427368649,23.0260545488844,23.0260545488844,13263.6270513307,0.0,1.0
2019-12-10,78.06,78.26,78.05,78.15,1579,22.9525452443611,23.0113526879797,22.9496048721801,22.9790085939894,5370.06849078236,0.0,1.0
2019-12-11,78.3,78.31,78.1,78.18,1098,23.0231141767034,23.0260545488844,22.9643067330848,22.9878297105322,3734.22115445158,0.0,1.0
2019-12-12,78.89,78.89,78.63,78.7,553,23.1965961353785,23.1965961353785,23.1201464586742,23.1407290639407,1880.71429727843,0.0,1.0
2019-12-13,78.78,78.79,78.63,78.63,600,23.1642520413882,23.1671924135691,23.1201464586742,23.1201464586742,2040.55800789704,0.0,1.0
2019-12-16,79.36,79.39,79.04,79.04,880,23.3347936278823,23.3436147444251,23.2407017180925,23.2407017180925,2992.81841158232,0.0,1.0
2019-12-17,79.34,79.54,79.34,79.54,551,23.3289128835204,23.3877203271391,23.3289128835204,23.3877203271391,1873.91243725212,0.0,1.0
2019-12-18,79.49,79.56,79.46,79.46,2170,23.3730184662344,23.393601071501,23.3641973496916,23.3641973496916,7380.01812856096,0.0,1.0
2019-12-19,79.21,79.31,79.08,79.15,1831,23.4315024689132,23.4610839642659,23.3930465249546,23.4137535717015,6189.6803328091,0.4789,1.0
2019-12-20,79.74,79.78,79.67,79.67,2587,23.5882843942828,23.6001169924239,23.5675773475358,23.5675773475358,8745.33207044081,0.0,1.0
2019-12-23,79.74,80.17,79.72,80.17,2176,23.5882843942828,23.7154848242996,23.5823680952122,23.7154848242996,7355.9499749823,0.0,1.0
2019-12-24,79.74,79.85,79.72,79.73,2294,23.5882843942828,23.6208240391708,23.5823680952122,23.5853262447475,7754.8479975227,0.0,1.0
2019-12-26,80.02,80.04,79.93,79.93,4861,23.6711125812705,23.677028880341,23.644489235453,23.644489235453,16432.5702336346,0.0,1.0
2019-12-27,80.08,80.53,80.05,80.53,5374,23.6888614784821,23.8219782075695,23.6799870298763,23.8219782075695,18166.7624841705,0.0,1.0
2019-12-30,79.7,79.91,79.7,79.91,2447,23.5764517961417,23.6385729363824,23.5764517961417,23.6385729363824,8272.06323013865,0.0,1.0
2019-12-31,79.98,79.98,79.69,79.8,1718,23.6592799831294,23.6592799831294,23.5734936466064,23.6060332914944,5807.68476885092,0.0,1.0
2020-01-02,80.21,80.3,79.92,80.19,8446,23.7273174224407,23.7539407682582,23.6415310859177,23.7214011233701,28551.6330370867,0.0,1.0
2020-01-03,79.84,79.95,79.81,79.82,1284,23.6178658896355,23.6504055345235,23.6089914410297,23.611949590565,4340.5513639142,0.0,1.0
2020-01-06,80.05,80.05,79.41,79.41,5470,23.6799870298763,23.6799870298763,23.4906654596187,23.4906654596187,18491.2896889491,0.0,1.0
2020-01-07,79.79,79.9,79.74,79.74,2663,23.6030751419591,23.6356147868472,23.5882843942828,23.5882843942828,9002.2494408906,0.0,1.0
2020-01-08,80.03,80.27,79.8,79.95,1814,23.6740707308057,23.7450663196523,23.6060332914944,23.6504055345235,6132.21197362957,0.0,1.0
2020-01-09,80.42,80.46,80.1,80.1,4782,23.7894385626815,23.8012711608226,23.6947777775527,23.6947777775527,16165.5113880356,0.0,1.0
2020-01-10,80.25,80.56,80.21,80.56,4129,23.7391500205818,23.8308526561753,23.7273174224407,23.8308526561753,13958.0502971976,0.0,1.0
2020-01-13,80.83,80.83,80.42,80.42,2742,23.9107226936277,23.9107226936277,23.7894385626815,23.7894385626815,9269.30828648968,0.0,1.0
2020-01-14,80.75,80.9,80.66,80.73,2341,23.8870574973455,23.9314297403747,23.8604341515281,23.881141198275,7913.7311081956,0.0,1.0
2020-01-15,81.01,81.22,81.01,81.03,507,23.9639693852627,24.0260905255035,23.9639693852627,23.9698856843332,1713.90930023715,0.0,1.0
2020-01-16,81.59,81.59,81.11,81.11,1367,24.1355420583086,24.1355420583086,23.9935508806154,23.9935508806154,4621.13217637906,0.0,1.0
2020-01-17,81.86,81.86,81.61,81.61,1235,24.2154120957611,24.2154120957611,24.1414583573792,24.1414583573792,4174.90726980843,0.0,1.0
2020-01-21,81.64,81.75,81.64,81.68,1432,24.150332805985,24.182872450873,24.150332805985,24.1621654041261,4840.86413794792,0.0,1.0
2020-01-22,81.58,81.76,81.58,81.74,2266,24.1325839087734,24.1858306004083,24.1325839087734,24.1799143013377,7660.19422946227,0.0,1.0
2020-01-23,81.68,81.73,81.35,81.35,2801,24.1621654041261,24.1769561518025,24.064546469462,24.064546469462,9468.75729775987,0.0,1.0
2020-01-24,81.02,82.06,80.82,82.06,10152,23.966927534798,24.2745750864666,23.9077645440925,24.2745750864666,34318.7519053402,0.0,1.0
2020-01-27,79.93,80.16,79.93,80.09,2657,23.644489235453,23.7125266747643,23.644489235453,23.6918196280174,8981.96649059191,0.0,1.0
2020-01-28,80.58,80.65,80.49,80.54,2159,23.8367689552459,23.8574760019928,23.8101456094284,23.8249363571048,7298.48161580275,0.0,1.0
2020-01-29,80.51,80.77,80.51,80.77,11678,23.8160619084989,23.8929737964161,23.8160619084989,23.8929737964161,39477.382264634,0.0,1.0
2020-01-30,80.6204,80.6204,79.9363,80.0037,1904,23.8487198793684,23.8487198793684,23.6463528696602,23.666290797528,6436.45622810952,0.0,1.0
2020-01-31,79.38,80.03,79.22,80.03,5433,23.4817910110129,23.6740707308057,23.4344606184485,23.6740707308057,18366.2114954406,0.0,1.0
2020-02-03,79.79,80.17,79.77,79.77,9680,23.6030751419591,23.7154848242996,23.5971588428886,23.5971588428886,32723.1598151787,0.0,1.0
2020-02-04,80.78,80.89,80.78,80.79,3516,23.8959319459514,23.9284715908394,23.8959319459514,23.8988900954866,11885.8088750174,0.0,1.0
2020-02-05,81.616,81.7375,81.11,81.11,2629,24.1432332471003,24.1791747639539,23.9935508806154,23.9935508806154,8887.3127225315,0.0,1.0
2020-02-06,81.85,82.09,81.74,82.09,3445,24.2124539462258,24.2834495350724,24.1799143013377,24.2834495350724,11645.7939631498,0.0,1.0
2020-02-07,81.3,81.77,81.27,81.77,3934,24.0497557217857,24.1887887499436,24.0408812731798,24.1887887499436,13298.854412491,0.0,1.0
2020-02-10,81.78,81.78,81.49,81.49,1026,24.1917468994789,24.1917468994789,24.1059605629559,24.1059605629559,3468.38450107162,0.0,1.0
2020-02-11,82.2,82.42,81.89,81.89,3521,24.3159891799604,24.3810684697365,24.2242865443669,24.2242865443669,11902.7113335996,0.0,1.0
2020-02-12,82.65,82.7,82.52,82.52,991,24.4491059090478,24.4638966567242,24.4106499650892,24.4106499650892,3350.06729099608,0.0,1.0
2020-02-13,82.83,82.84,82.19,82.19,2742,24.5023526006827,24.505310750218,24.3130310304251,24.3130310304251,9269.30828648968,0.0,1.0
2020-02-14,82.83,82.83,82.67,82.81,1790,24.5023526006827,24.5023526006827,24.4550222081183,24.4964363016122,6051.08017243491,0.0,1.0
2020-02-18,82.7,82.76,82.39,82.76,12415,24.4638966567242,24.4816455539358,24.3721940211306,24.4816455539358,41968.8046596532,0.0,1.0
2020-02-19,82.93,83.13,82.84,82.99,2129,24.5319340960355,24.591097086741,24.505310750218,24.5496829932471,7197.06686430944,0.0,1.0
2020-02-20,82.74,82.94,82.26,82.55,4609,24.4757292548653,24.5348922455707,24.3337380771721,24.419524413695,15580.6863210907,0.0,1.0
2020-02-21,82.14,82.5,82.06,82.33,3764,24.2982402827488,24.4047336660187,24.2745750864666,24.354445123919,12724.1708206955,0.0,1.0
2020-02-24,79.94,80.42,79.56,80.38,9296,23.6474473849883,23.7894385626815,23.5350377026478,23.7776059645404,31425.0509960641,0.0,1.0
2020-02-25,77.33,80.01,77.06,80.01,18595,22.8753703562815,23.6681544317352,22.7955003188291,23.6681544317352,62860.2434672776,0.0,1.0
2020-02-26,76.83,78.32,76.83,77.6,4922,22.7274628795177,23.1682271602737,22.7274628795177,22.9552403937339,16638.7802283378,0.0,1.0
2020-02-27,73.5,76.31,73.35,75.57,11736,21.7423990842712,22.5736391036834,21.698026841242,22.3547360380731,39673.4507841876,0.0,1.0
2020-02-28,72.03,72.34,70.54,71.54,70907,21.3075511025857,21.3992537381793,20.8667868218298,21.1626017753573,239700.526137901,0.0,1.0
2020-03-02,75.62,75.62,72.74,72.74,15498,22.3695267857495,22.3695267857495,21.5175797195903,21.5175797195903,52390.8606214503,0.0,1.0
2020-03-03,74.1,78.87,73.78,76.11,8719,21.9198880563877,23.3309253847138,21.8252272712589,22.5144761129779,29474.5072756759,0.0,1.0
2020-03-04,77.09,77.09,75.14,75.14,5809,22.8043747674349,22.8043747674349,22.2275356080563,22.2275356080563,19637.2763808236,0.0,1.0
2020-03-05,74.76,75.53,74.52,75.07,4359,22.1151259257158,22.342903439932,22.0441303368692,22.2068285613093,14735.5633919797,0.0,1.0
2020-03-06,73.42,73.42,71.69,73.22,8287,21.718733887989,21.718733887989,21.2069740183864,21.6595708972835,28014.134854172,0.0,1.0
2020-03-09,67.82,74.33,67.36,68.18,16738,20.062170148235,21.987925495699,19.9260952696123,20.1686635315049,56582.6703498409,0.0,1.0
2020-03-10,70.28,70.59,67.29,70.59,16745,20.7898749339126,20.8815775695061,19.9053882228654,20.8815775695061,56606.3337918562,0.0,1.0
2020-03-11,66.97,68.55,66.71,68.38,5457,19.8107274377366,20.27811506431,19.7338155498194,20.2278265222104,18447.3432966353,0.0,1.0
2020-03-12,60.48,63.57,58.53,62.22,48818,17.8908883893431,18.8049565957431,17.3140492299645,18.405606408481,165028.844613367,0.0,1.0
2020-03-13,64.89,64.89,60.53,64.21,11584,19.1954323343994,19.1954323343994,17.9056791370195,18.9942781660007,39159.6160432882,0.0,1.0
2020-03-16,57.89,61.76,55.5,57.11,6701,17.1247276597069,18.2695315298583,16.4177299207762,16.8939919959555,22652.6749918918,0.0,1.0
2020-03-17,61.22,61.75,57.89,58.72,15174,18.1097914549535,18.2665733803231,17.1247276597069,17.3702540711347,51295.5813053224,0.0,1.0
2020-03-18,57.64,58.96,54.48,57.24,21812,17.050773921325,17.4412496599813,16.1159986681781,16.932447939914,73735.2853190784,0.0,1.0
2020-03-19,57.13,58.5,51.86,55.16,19183,17.0880554799181,17.4978338101734,15.5117548956512,16.4988121875071,64133.9672198473,0.63603,1.0
2020-03-20,54.56,58.11,54.56,57.24,17257,16.3193472253515,17.3811815847723,16.3193472253515,17.1209573896466,57694.8273113124,0.0,1.0
2020-03-23,52.78,53.94,51.33,53.78,21010,15.7869345042898,16.1339000977907,15.3532275124137,16.0860427745492,70242.1233013082,0.0,1.0
2020-03-24,57.58,57.58,55.47,55.81,42490,17.2226542015348,17.2226542015348,16.5915357512875,16.6932325631757,142055.583963474,0.0,1.0
2020-03-25,59.01,60.96,57.28,57.75,11613,17.6503790280057,18.2336401550115,17.132921720457,17.2735026074789,38825.405897101,0.0,1.0
2020-03-26,62.49,62.51,58.69,60.07,14247,18.6912758085084,18.6972579739135,17.5546643815227,17.9674337944807,47631.5816598636,0.0,1.0
2020-03-27,60.69,61.62,60.19,61.15,6475,18.1528809220415,18.4310516133827,18.0033267869118,18.2904707263608,21647.6795990466,0.0,1.0
2020-03-30,62.62,62.62,60.87,60.87,4582,18.7301598836421,18.7301598836421,18.2067204106882,18.2067204106882,15318.8676328697,0.0,1.0
2020-03-31,61.59,62.72,61.59,62.15,14660,18.4220783652749,18.760070710668,18.4220783652749,18.5895789966202,49012.3525748299,0.0,1.0
2020-04-01,58.7,59.71,58.2,58.8,5168,17.5576554642253,17.8597548171873,17.4081013290956,17.5875662912513,17278.0244274708,0.0,1.0
2020-04-02,59.99,59.99,58.25,58.25,4496,17.9435051328599,17.9435051328599,17.4230567426086,17.4230567426086,15031.3463285427,0.0,1.0
2020-04-03,59.22,60.31,58.7,59.61,9067,17.7131917647602,18.0392197793429,17.5576554642253,17.8298439901614,30313.4379806264,0.0,1.0
2020-04-06,63.35,63.35,61.18,61.18,14204,18.9485089209314,18.9485089209314,18.2994439744686,18.2994439744686,47487.8210077002,0.0,1.0
2020-04-07,63.33,65.61,62.5,65.61,19505,18.9425267555262,19.6244936117176,18.6942668912109,19.6244936117176,65210.5004755838,0.0,1.0
2020-04-08,65.53,65.73,63.88,64.14,6000,19.6005649500969,19.6603866041487,19.1070363041689,19.1848044544363,20059.6258832864,0.0,1.0
2020-04-09,67.5,67.99,66.96,66.96,14045,20.1898082425078,20.3363712949349,20.0282897765678,20.0282897765678,46956.2409217931,0.0,1.0
2020-04-13,66.3,67.25,65.6,67.25,3841,19.8308783181966,20.115031174943,19.621502529015,20.115031174943,12841.5038362839,0.0,1.0
2020-04-14,67.98,69.22,67.43,69.22,25722,20.3333802122323,20.7042744673539,20.1688706635897,20.7042744673539,85995.6161616491,0.0,1.0
2020-04-15,66.18,66.56,65.7,66.18,5143,19.7949853257655,19.908646468464,19.651413356041,19.7949853257655,17194.442652957,0.0,1.0
2020-04-16,66.34,66.46,65.6,66.26,16861,19.842842649007,19.8787356414381,19.621502529015,19.8189139873862,56370.8920030153,0.0,1.0
2020-04-17,68.68,68.68,64.1,66.56,11869,20.5427560014139,20.5427560014139,19.1728401236259,19.908646468464,39681.2832681211,0.0,1.0
2020-04-20,67.02,68.01,67.02,67.52,7625,20.0462362727833,20.3423534603401,20.0462362727833,20.195790407913,25492.4412266766,0.0,1.0
2020-04-21,65.18,65.91,64.99,65.43,16609,19.4958770555061,19.7142260927954,19.4390464841568,19.5706541230709,55528.3877159174,0.0,1.0
2020-04-22,66.79,66.91,66.45,66.45,6578,19.9774413706237,20.0133343630548,19.8757445587355,19.8757445587355,21992.036510043,0.0,1.0
2020-04-23,66.69,67.59,66.69,67.24,10011,19.9475305435977,20.2167279868312,19.9475305435977,20.1120400922404,33469.4857862635,0.0,1.0
2020-04-24,67.36,67.36,66.52,66.77,5018,20.1479330846715,20.1479330846715,19.8966821376536,19.9714592052185,16776.5337803886,0.0,1.0
2020-04-27,68.7,68.7,67.93,67.93,5755,20.5487381668191,20.5487381668191,20.3184247987194,20.3184247987194,19240.5244930522,0.0,1.0
2020-04-28,68.83,69.89,68.83,69.89,20994,20.5876222419528,20.9046770084277,20.5876222419528,20.9046770084277,70188.6309656192,0.0,1.0
2020-04-29,70.53,70.89,69.97,70.07,20934,21.0961063013937,21.2037852786871,20.9286056700485,20.9585164970744,69988.0347067865,0.0,1.0
2020-04-30,69.6,70.35,69.1,70.35,9928,20.8179356100525,21.042266812747,20.6683814749228,21.042266812747,33191.994294878,0.0,1.0
2020-05-01,67.36,68.46,67.3,68.46,5043,20.1479330846715,20.4769521819568,20.1299865884559,20.4769521819568,16860.1155549023,0.0,1.0
2020-05-04,67.74,67.74,66.69,66.69,5255,20.2615942273701,20.2615942273701,19.9475305435977,19.9475305435977,17568.8890027784,0.0,1.0
2020-05-05,68.26,68.86,68.26,68.86,2405,20.417130527905,20.5965954900606,20.417130527905,20.5965954900606,8040.5667082173,0.0,1.0
2020-05-06,67.37,68.33,67.37,68.31,2168,20.1509241673741,20.4380681068231,20.1509241673741,20.4320859414179,7248.2114858275,0.0,1.0
2020-05-07,68.12,68.61,68.07,68.38,4070,20.3752553700686,20.5218184224957,20.3602999565557,20.4530235203361,13607.1128908293,0.0,1.0
2020-05-08,69.62,69.64,69.23,69.23,3548,20.8239177754577,20.8298999408629,20.7072655500565,20.7072655500565,11861.9254389834,0.0,1.0
2020-05-11,69.33,69.52,68.86,68.94,3824,20.7371763770825,20.7940069484318,20.5965954900606,20.6205241516813,12784.6682296146,0.0,1.0
2020-05-12,67.85,69.56,67.85,69.56,5366,20.2944961370986,20.8059712792421,20.2944961370986,20.8059712792421,17939.9920816192,0.0,1.0
2020-05-13,66.48,67.65,66.21,67.51,30943,19.8847178068433,20.2346744830467,19.8039585738732,20.1927993252104,103450.833951089,0.0,1.0
2020-05-14,67.06,67.11,65.0,65.64,8618,20.0582006035937,20.0731560171067,19.4420375668594,19.6334668598254,28812.3093103604,0.0,1.0
2020-05-15,67.33,67.33,66.7,67.16,1941,20.1389598365637,20.1389598365637,19.9505216263003,20.0881114306196,6489.28897324317,0.0,1.0
2020-05-18,70.18,70.18,69.41,69.41,4405,20.9914184068029,20.9914184068029,20.7611050387032,20.7611050387032,14727.1086693128,0.0,1.0
2020-05-19,69.29,70.05,69.29,69.66,4952,20.7252120462721,20.9525343316692,20.7252120462721,20.8358821062681,16555.8778956724,0.0,1.0
2020-05-20,70.29,70.53,70.1,70.1,7267,21.0243203165315,21.0961063013937,20.9674897451822,20.9674897451822,24295.5502156404,0.0,1.0
2020-05-21,69.83,70.36,69.78,70.12,5310,20.8867305122122,21.0452578954496,20.8717750986992,20.9734719105874,17752.7689067085,0.0,1.0
2020-05-22,69.99,69.99,69.47,69.57,5938,20.9345878354537,20.9345878354537,20.7790515349188,20.8089623619447,19852.3430824925,0.0,1.0
2020-05-26,71.29,71.86,71.29,71.53,3777,21.3234285867909,21.4939203008387,21.3234285867909,21.3952145716531,12627.5344935288,0.0,1.0
2020-05-27,72.49,72.51,71.32,72.14,11860,21.6823585111021,21.6883406765073,21.3324018348986,21.5776706165113,39651.1938292962,0.0,1.0
2020-05-28,72.51,73.21,72.42,73.17,9319,21.6883406765073,21.8977164656889,21.661420932184,21.8857521348785,31155.9422677244,0.0,1.0
2020-05-29,72.71,72.74,71.75,72.05,6787,21.7481623305592,21.7571355786669,21.4610183911102,21.550750872188,22690.7801449775,0.0,1.0
2020-06-01,73.2,73.31,72.58,72.58,2161,21.8947253829863,21.9276272927148,21.7092782554254,21.7092782554254,7224.80858896366,0.0,1.0
2020-06-02,73.81,73.81,73.5,73.5,2188,22.0771814278445,22.0771814278445,21.9844578640641,21.9844578640641,7315.07690543845,0.0,1.0
2020-06-03,75.26,75.26,74.7,74.71,1989,22.5108884197206,22.5108884197206,22.3433877883753,22.3463788710779,6649.76598030945,0.0,1.0
2020-06-04,74.89,75.26,74.53,75.26,10446,22.4002183597246,22.5108884197206,22.2925393824312,22.5108884197206,34923.8086628017,0.0,1.0
2020-06-05,77.2,77.67,76.72,76.72,7948,23.0911584640238,23.2317393510457,22.9475864942993,22.9475864942993,26572.3177533934,0.0,1.0
2020-06-08,78.52,78.52,77.86,78.27,19562,23.4859813807661,23.4859813807661,23.288569922395,23.4112043132013,65401.066921475,0.0,1.0
2020-06-09,77.54,77.87,77.3,77.87,15593,23.192855275912,23.2915610050975,23.1210692910497,23.2915610050975,52131.6243996808,0.0,1.0
2020-06-10,76.53,77.2,76.51,77.07,16452,22.89075592295,23.0911584640238,22.8847737575448,23.05227438889,55003.4941719714,0.0,1.0
2020-06-11,71.73,74.37,71.57,74.02,23267,21.455036225705,22.2446820591897,21.4071789024635,22.1399941645989,77787.8859044042,0.0,1.0
2020-06-12,72.78,73.55,71.53,73.55,11966,21.7690999094773,21.999413277577,21.3952145716531,21.999413277577,40005.5805532343,0.0,1.0
2020-06-15,73.29,73.55,70.72,70.72,8755,21.9216451273096,21.999413277577,21.152936872743,21.152936872743,29270.3374346955,0.0,1.0
2020-06-16,74.51,75.48,74.25,75.39,8627,22.286557217026,22.5766922391776,22.2087890667586,22.5497724948543,28842.3987491854,0.0,1.0
2020-06-17,74.2,74.85,74.2,74.74,3733,22.1938336532456,22.3882540289142,22.1938336532456,22.3553521191857,12480.4305703847,0.0,1.0
2020-06-18,73.76,73.89,73.61,73.64,2009,22.1745890271371,22.2136711390342,22.1294942826405,22.1385132315399,6682.59690489207,0.37566,1.0
2020-06-19,73.35,74.65,73.18,74.65,2577,22.0513300588464,22.4421511778171,22.0002226817502,22.4421511778171,8571.95232648423,0.0,1.0
2020-06-22,73.37,73.46,73.13,73.13,5170,22.0573426914459,22.0843995381439,21.9851911002513,21.9851911002513,17197.12593245,0.0,1.0
2020-06-23,73.61,74.01,73.57,73.96,4992,22.1294942826405,22.2497469346315,22.1174690174414,22.2347153531326,16605.0391982186,0.0,1.0
2020-06-24,71.61,72.93,71.42,72.83,4515,21.5282310226856,21.9250647742559,21.4711110129899,21.8950016112581,15018.3798036773,0.0,1.0
2020-06-25,72.21,72.21,70.95,71.48,3082,21.7086100006721,21.7086100006721,21.3298141469005,21.4891489107886,10251.7489601181,0.0,1.0
2020-06-26,70.57,71.76,70.57,71.76,818,21.2155741275091,21.5733257671822,21.2155741275091,21.5733257671822,2720.93791349014,0.0,1.0
2020-06-29,71.5197,71.62,71.38,71.6,3516,21.5010839864987,21.5312373389854,21.4590857477908,21.5252247063858,11695.376166053,0.0,1.0
2020-06-30,72.82,72.82,71.33,71.33,5198,21.8919952949583,21.8919952949583,21.4440541662919,21.4440541662919,17290.2631715425,0.0,1.0
2020-07-01,73.11,73.18,72.75,73.15,4312,21.9791784676518,22.0002226817502,21.8709510808599,21.9912037328509,14343.1348202561,0.0,1.0
2020-07-02,73.4,74.22,73.4,74.22,1249,22.0663616403453,22.3128795769268,22.0663616403453,22.3128795769268,4154.58612952223,0.0,1.0
2020-07-06,74.22,74.51,74.02,74.48,3612,22.3128795769268,22.4000627496202,22.2527532509313,22.3910438007209,12014.7038429418,0.0,1.0
2020-07-07,73.42,74.05,73.42,73.77,5353,22.0723742729448,22.2617721998306,22.0723742729448,22.1775953434369,17805.8443165193,0.0,1.0
2020-07-08,73.65,73.75,73.09,73.49,4798,22.1415195478396,22.1715827108374,21.9731658350523,22.0934184870432,15959.7311845058,0.0,1.0
2020-07-09,72.83,73.59,72.17,73.59,7465,21.8950016112581,22.123481650041,21.696584735473,22.123481650041,24831.0532080733,0.0,1.0
2020-07-10,73.91,73.91,73.0,73.0,3027,22.2196837716338,22.2196837716338,21.9461089883543,21.9461089883543,10068.8008119006,0.0,1.0
2020-07-13,73.47,74.93,73.47,74.18,3623,22.0874058544437,22.5263280342108,22.0874058544437,22.3008543117277,12051.2934725853,0.0,1.0
2020-07-14,74.64,74.64,73.24,73.24,8324,22.4391448615173,22.4391448615173,22.0182605795489,22.0182605795489,27688.3706502347,0.0,1.0
2020-07-15,75.4,75.42,75.15,75.35,1816,22.6676249003002,22.6736375328997,22.5924669928058,22.6525933188013,6040.61522114682,0.0,1.0
2020-07-16,75.35,75.45,74.66,74.66,51026,22.6525933188013,22.6826564817991,22.4451574941169,22.4451574941169,169729.312926342,0.0,1.0
2020-07-17,75.66,75.77,75.58,75.6,2875,22.7457891240943,22.7788586033918,22.7217385936961,22.7277512262957,9563.19865682661,0.0,1.0
2020-07-20,75.58,75.58,75.38,75.47,2429,22.7217385936961,22.7217385936961,22.6616122677006,22.6886691143986,8079.65549128064,0.0,1.0
2020-07-21,76.09,76.65,76.09,76.65,3108,22.8750607249846,23.043414437772,22.8750607249846,23.043414437772,10338.2335392755,0.0,1.0
2020-07-22,76.6426,76.6426,76.26,76.26,1421,23.0411897637102,23.0411897637102,22.9261681020808,22.9261681020808,4726.71488394803,0.0,1.0
2020-07-23,76.1105,76.69,75.955,76.69,8343,22.8812236733992,23.0554397029711,22.8344754549377,23.0554397029711,27751.5709196189,0.0,1.0
2020-07-24,75.7503,76.045,75.584,75.79,19519,22.7729361602813,22.8615323016356,22.722941120216,22.7848712359914,64926.6346374255,0.0,1.0
2020-07-27,76.1057,76.1408,75.7709,75.8,2928,22.8797806415753,22.8903328117875,22.7791291718588,22.7878775522912,9739.49414510896,0.0,1.0
2020-07-28,75.8208,76.225,75.8208,76.04,20497,22.7941306901947,22.9156459950316,22.7941306901947,22.8600291434858,68179.7853457304,0.0,1.0
2020-07-29,76.7062,76.715,76.2305,76.36,834,23.0603099353767,23.0629554937205,22.9172994689965,22.9562312650785,2774.15919297162,0.0,1.0
2020-07-30,76.02,76.08,75.32,75.79,12966,22.8540165108862,22.8720544086848,22.643574369902,22.7848712359914,43129.1943597961,0.0,1.0
2020-07-31,76.186,76.186,75.72,76.07,7515,22.9039213614625,22.9039213614625,22.763827021893,22.8690480923851,24997.3697064528,0.0,1.0
2020-08-03,76.4585,76.59,76.215,76.53,5197,22.9858434806313,23.0253765399734,22.9126396787318,23.0073386421747,17286.9368415749,0.0,1.0
2020-08-04,76.9639,76.974,76.43,76.43,2927,23.1377827064219,23.1408190858847,22.977275479177,22.977275479177,9736.16781514139,0.0,1.0
2020-08-05,77.4204,77.44,77.29,77.44,3509,23.2750210455066,23.2809134254542,23.2358186809576,23.2809134254542,11672.0918562799,0.0,1.0
2020-08-06,77.6237,77.748,77.3399,77.3399,1355,23.336139455881,23.3735079674872,23.2508201992934,23.2508201992934,4507.17710608698,0.0,1.0
2020-08-07,78.01,78.056,77.49,77.5,37943,23.4522734545413,23.4661025095203,23.2959450069531,23.2989513232528,126210.937960338,0.0,1.0
2020-08-10,78.6138,78.6138,77.99,77.99,16255,23.6337948327217,23.6337948327217,23.4462608219418,23.4462608219418,54069.4936232058,0.0,1.0
2020-08-11,78.0597,79.22,78.0597,78.98,37574,23.4672148465512,23.8160377268141,23.4672148465512,23.7438861356195,124983.522202297,0.0,1.0
2020-08-12,78.995,79.07,78.78,78.78,8458,23.7483956100691,23.7709429823174,23.683759809624,23.683759809624,28134.098865892,0.0,1.0
2020-08-13,78.7013,78.899,78.7013,78.82,1020,23.6601001003448,23.7195349735913,23.6601001003448,23.6957850748231,3392.85656694369,0.0,1.0
2020-08-14,78.6548,78.94,78.65,78.8,2408,23.6461207295508,23.7318608704204,23.6446776977269,23.6897724422235,8009.80256196121,0.0,1.0
2020-08-17,78.8916,79.0,78.8916,78.9999,2538,23.7173102995295,23.749898768219,23.7173102995295,23.749868705056,8442.22545774813,0.0,1.0
2020-08-18,78.778,78.95,78.64,78.83,3379,23.683158546364,23.7348671867201,23.6416713814271,23.6987913911228,11239.6689604929,0.0,1.0
2020-08-19,78.3878,78.885,78.3878,78.48,12733,23.5658520843468,23.7153261307716,23.5658520843468,23.5935703206307,42354.1594773472,0.0,1.0
2020-08-20,78.3287,78.335,78.03,78.03,17099,23.5480847550152,23.549978734284,23.4582860871409,23.4582860871409,56876.9161158531,0.0,1.0
2020-08-21,78.3937,78.3937,78.055,78.205,1094,23.5676258109637,23.5676258109637,23.4658018778903,23.5108966223869,3639.0049845455,0.0,1.0
2020-08-24,79.2456,79.2456,78.66,78.66,4091,23.8237338965415,23.8237338965415,23.6476840140267,23.6476840140267,13608.0158974183,0.0,1.0
2020-08-25,79.3093,79.34,79.06,79.33,10222,23.842884131371,23.8521135224114,23.7679366660177,23.8491072061116,34001.7449287241,0.0,1.0
2020-08-26,79.6397,79.6397,79.1802,79.1802,1766,23.9422128219156,23.9422128219156,23.804072587941,23.804072587941,5874.29872276723,0.0,1.0
2020-08-27,79.9178,80.055,79.9178,80.055,643,24.0258184782123,24.0670651378452,24.0258184782123,24.0670651378452,2138.83016916157,0.0,1.0
2020-08-28,80.4424,80.4424,80.04,80.13,605,24.1835298312985,24.1835298312985,24.0625556633956,24.0896125100935,2012.42963039308,0.0,1.0
2020-08-31,80.15,80.17,80.055,80.1428,8052,24.0956251426931,24.1016377752926,24.0670651378452,24.0934605949573,26783.6088990497,0.0,1.0
2020-09-01,80.2147,80.2147,79.59,79.69,9526,24.1150760091526,24.1150760091526,23.9272714299057,23.9573345929035,31686.6192712801,0.0,1.0
2020-09-02,81.71,81.87,80.37,80.37,20865,24.5646104854579,24.6127115462543,24.1617641012881,24.1617641012881,69403.8747738043,0.0,1.0
2020-09-03,79.6305,81.75,79.355,81.65,33914,23.9394470109198,24.576635750657,23.856622996861,24.5465725876593,112809.15452091,0.0,1.0
2020-09-04,79.2805,79.2805,78.427,78.427,529,23.8342259404277,23.8342259404277,23.5776368442419,23.5776368442419,1759.6285528561,0.0,1.0
2020-09-08,77.5537,78.3398,77.3663,77.4156,7811,23.3150952417826,23.5514217661079,23.2587568743248,23.2735780136827,25981.9633768601,0.0,1.0
2020-09-09,78.891,79.3078,78.52,78.52,5808,23.7171299205515,23.8424331839261,23.6055955858298,23.6055955858298,19319.3244517735,0.0,1.0
2020-09-10,77.667,79.02,77.667,79.0,2866,23.3491568054591,23.7559114008186,23.3491568054591,23.749898768219,9533.26168711827,0.0,1.0
2020-09-11,77.7521,78.002,77.6438,77.79,643,23.3747405571701,23.4498684015015,23.3421821516436,23.3861344959463,2138.83016916157,0.0,1.0
2020-09-14,78.8046,79.0,78.775,78.775,1264,23.6911553477214,23.749898768219,23.6822566514741,23.6822566514741,4204.48107903612,0.0,1.0
2020-09-15,79.049,79.5,79.049,79.295,1578,23.7646297180879,23.9002145832077,23.7646297180879,23.8385850990624,5248.94868885996,0.0,1.0
2020-09-16,79.29,79.745,79.29,79.51,4534,23.8370819409125,23.9738693325522,23.8370819409125,23.9032208995075,15081.5800730615,0.0,1.0
2020-09-17,78.1198,78.325,77.55,78.04,11144,23.6099547444645,23.6719718350557,23.4377454938853,23.5858369870124,36872.8809784826,0.4147,1.0
2020-09-18,77.3033,78.14,77.3033,78.14,3807,23.3631859605089,23.6160597407118,23.3631859605089,23.6160597407118,12596.4696594655,0.0,1.0
2020-09-21,75.7467,76.05,75.12,75.95,20288,22.892738576424,22.9844041883943,22.7033325789899,22.9541814346949,67128.2312716669,0.0,1.0
2020-09-22,76.44,76.44,75.97,76.38,3081,23.102272927822,23.102272927822,22.9602259854348,23.0841392756023,10194.3060207021,0.0,1.0
2020-09-23,74.596,76.73,74.596,76.73,1795,22.544965349605,23.1899189135502,22.544965349605,23.1899189135502,5939.2337900553,0.0,1.0
2020-09-24,74.833,75.51,74.566,74.6,3734,22.6165932758726,22.8212013184176,22.5358985234952,22.546174259753,12354.9297894521,0.0,1.0
2020-09-25,75.7966,75.7966,74.57,74.57,1496,22.90781973052,22.90781973052,22.5371074336432,22.5371074336432,4949.9129526032,0.0,1.0
2020-09-28,76.9118,77.2435,76.9118,77.0841,1024,23.2448638797757,23.3451127537967,23.2448638797757,23.2969376843998,3388.17571087278,0.0,1.0
2020-09-29,76.5024,76.923,76.16,76.845,2339,23.1211319261304,23.2482488281901,23.0176492174637,23.2246750803046,7739.20213645646,0.0,1.0
2020-09-30,77.1358,77.55,76.68,77.335,6831,23.3125628480624,23.4377454938853,23.1748075367005,23.3727665734316,22602.1760556366,0.0,1.0
2020-10-01,77.0972,77.297,76.96,77.279,2234,23.3008968651344,23.3612819270258,23.2594312470589,23.3558418313599,7391.7817754783,0.0,1.0
2020-10-02,77.07,77.39,75.66,75.66,6538,23.2926762761282,23.3893890879663,22.8665354489666,22.8665354489666,21632.7078102404,0.0,1.0
2020-10-05,78.3512,78.3856,77.6549,77.905,4178,23.6798901965249,23.6902868237975,23.469449162516,23.5450362695182,13824.0216015883,0.0,1.0
2020-10-06,77.5645,78.9513,77.5645,78.45,1752,23.4421277931717,23.861256941475,23.4421277931717,23.7097502771799,5796.95688032139,0.0,1.0
2020-10-07,78.729,78.735,78.3807,78.3807,3306,23.7940717600013,23.7958851252232,23.6888059088663,23.6888059088663,10938.7782227982,0.0,1.0
2020-10-08,79.6268,79.6268,78.98,78.98,1181,24.0654116427145,24.0654116427145,23.8699308717868,23.8699308717868,3907.65186966869,0.0,1.0
2020-10-09,79.9654,80.17,79.76,80.051,7435,24.1677458867407,24.2295816408096,24.1056683506421,24.1936165639073,24600.6703225967,0.0,1.0
2020-10-12,80.84,80.95,80.325,80.38,1355,24.4320740905956,24.465319119665,24.2764269090437,24.2930494235784,4483.37703928966,0.0,1.0
2020-10-13,80.2375,80.2375,80.15,80.15,575,24.2499819995567,24.2499819995567,24.2235370900697,24.2235370900697,1902.54007202329,0.0,1.0
2020-10-14,79.8093,80.23,79.745,80.23,1493,24.1205681682159,24.2477152930293,24.1011349375872,24.2477152930293,4939.98665657524,0.0,1.0
2020-10-15,79.793,79.793,78.935,78.935,13484,24.1156418593629,24.1156418593629,23.856330632622,23.856330632622,44615.3918802817,0.0,1.0
2020-10-16,79.91,80.1865,79.9,79.93,7199,24.1510024811912,24.23456839517,24.1479802058212,24.1570470319311,23819.8017017315,0.0,1.0
2020-10-19,78.5921,80.05,78.5921,79.91,3136,23.7526968101868,24.1933143363703,23.7526968101868,24.1510024811912,10376.2881145479,0.0,1.0
2020-10-20,79.1485,79.6773,79.1485,79.18,1152,23.9208562117702,24.0806741333327,23.9208562117702,23.9303763791856,3811.69767473187,0.0,1.0
2020-10-21,78.928,79.205,78.83,78.87,6439,23.8542150398631,23.9379320676104,23.8245967412377,23.8366858427174,21305.1400413181,0.0,1.0
2020-10-22,79.4778,79.4778,78.9,78.91,6629,24.0203797397024,24.0203797397024,23.8457526688272,23.8487749441972,21933.8054564215,0.0,1.0
2020-10-23,79.7498,79.76,79.34,79.45,5216,24.1025856297647,24.1056683506421,23.9787327851046,24.0119778141739,17258.5200272582,0.0,1.0
2020-10-26,78.2406,78.88,77.91,78.86,15635,23.6464638309334,23.8397081180874,23.5465474072032,23.8336635673475,51732.5461323201,0.0,1.0
2020-10-27,77.8483,78.22,77.8483,78.19,1922,23.5278999681706,23.6402379436713,23.5278999681706,23.6311711175615,6359.44698857175,0.0,1.0
2020-10-28,75.14,76.6764,75.14,76.6764,6077,22.7093771297298,23.1737195175674,22.7093771297298,23.1737195175674,20107.3669872791,0.0,1.0
2020-10-29,76.3462,76.7,75.15,75.57,3180,23.0739239848519,23.1808520874404,22.7123994050997,22.8393349706372,10521.8737896244,0.0,1.0
2020-10-30,75.358,75.9201,74.87,75.71,11373,22.7752627327945,22.9451448313388,22.6277756947414,22.8816468258164,37630.5882419492,0.0,1.0
2020-11-02,76.8843,76.9761,76.74,76.74,5187,23.2365526225084,23.2642971104045,23.1929411889202,23.1929411889202,17162.5658323214,0.0,1.0
2020-11-03,78.3945,78.6085,77.7614,77.7614,1250,23.6929766488768,23.7576533417935,23.5016363952059,23.5016363952059,4135.95667831148,0.0,1.0
2020-11-04,78.931,80.13,78.4104,78.45,2881,23.855121722474,24.2174925393299,23.697782066715,23.7097502771799,9532.55295217234,0.0,1.0
2020-11-05,80.2344,80.58,80.1478,80.35,13304,24.249045094192,24.3534949309772,24.2228721894884,24.2839825974685,44019.8141186049,0.0,1.0
2020-11-06,80.0699,80.384,79.8401,80.384,2910,24.1993286643565,24.2942583337263,24.1298767763553,24.2942583337263,9628.50714710915,0.0,1.0
2020-11-09,82.0912,89.89,82.08,84.32,52912,24.8102211848825,27.1672333003914,24.8068362364682,25.4838259193348,175073.391810254,0.0,1.0
2020-11-10,82.6,82.7,82.23,82.5816,2398,24.9639945557051,24.9942173094045,24.8521703670173,24.9584335690244,7934.41929167275,0.0,1.0
2020-11-11,82.8672,83.149,82.85,83.0825,1371,25.0447497535899,25.1299174735148,25.0395514399536,25.1098193423047,4536.31728477203,0.0,1.0
2020-11-12,81.71,82.53,81.5807,82.36,3994,24.6950120477804,24.9428386281155,24.6559340272471,24.8914599468265,13215.2087785409,0.0,1.0
2020-11-13,83.2583,83.2583,82.6411,82.6411,719,25.1629509433082,25.1629509433082,24.9764161074755,24.9764161074755,2379.00228136477,0.0,1.0
2020-11-16,84.542,84.74,84.02,84.74,4509,25.5509204325474,25.6107614848722,25.3931576582366,25.6107614848722,14919.2229300052,0.0,1.0
2020-11-17,84.2886,84.2886,83.6729,83.6729,1112,25.4743359746731,25.4743359746731,25.2882544801459,25.2882544801459,3679.34706102591,0.0,1.0
2020-11-18,83.2937,84.62,83.2937,84.62,4453,25.1736497981178,25.574494180433,25.1736497981178,25.574494180433,14733.9320708169,0.0,1.0
2020-11-19,83.4338,83.4338,82.935,83.22,1833,25.2159918760507,25.2159918760507,25.0652407805981,25.1513756286414,6064.96687307596,0.0,1.0
2020-11-20,83.0587,83.31,83.0587,83.08,1828,25.1026263269242,25.1785761069708,25.1026263269242,25.1090637734622,6048.42304636273,0.0,1.0
2020-11-23,83.84,83.9601,83.25,83.25,2836,25.3387567015776,25.3750542287706,25.1604424547512,25.1604424547512,9383.65851175312,0.0,1.0
2020-11-24,85.4891,85.6321,84.47,84.47,9717,25.8371601328345,25.8803786706246,25.5291600498839,25.5291600498839,32151.2728345221,0.0,1.0
2020-11-25,85.1393,87.4,84.9661,87.4,19194,25.731440940394,26.4146867332763,25.6790951309866,26.4146867332763,63508.4419868085,0.0,1.0
2020-11-27,85.068,85.3,84.993,85.3,1396,25.7098921170063,25.7800089055889,25.6872250517317,25.7800089055889,4619.03641833827,0.0,1.0
2020-11-30,84.1355,84.675,84.08,84.675,1468,25.4280649387594,25.5911166949676,25.4112913104562,25.5911166949676,4857.267523009,0.0,1.0
2020-12-01,85.0497,89.88,84.8944,86.28,1696,25.7043613530793,27.1642110250214,25.6574254165841,26.076191891843,5611.66602113302,0.0,1.0
2020-12-02,85.2911,85.3,85.0728,85.1,1862,25.7773190805096,25.7800089055889,25.7113428091839,25.7195633981901,6160.9210680128,0.0,1.0
2020-12-03,85.1185,85.6057,85.1185,85.6057,751,25.7251546076245,25.872399863648,25.7251546076245,25.872399863648,2484.88277232954,0.0,1.0
2020-12-04,86.2083,86.238,85.99,86.01,1799,26.0545221774405,26.0634983352893,25.9885459061148,25.9945904568546,5952.4688514259,0.0,1.0
2020-12-07,85.8505,86.11,85.8505,86.105,1122,25.9463851647041,26.024813210554,25.9463851647041,26.0233020728691,3712.43471445239,0.0,1.0
2020-12-08,86.1494,86.1742,86.0,86.0,2295,26.0367209755116,26.044216218429,25.9915681814847,25.9915681814847,7593.61646137989,0.0,1.0
2020-12-09,85.8904,86.413,85.5,86.413,2289,25.9584440434301,26.1163881542632,25.8404544129877,26.1163881542632,7573.76386932401,0.0,1.0
2020-12-10,85.8496,85.96,85.75,85.75,961,25.9461131599208,25.9794790800049,25.9160112972362,25.9160112972362,3179.72349428587,0.0,1.0
2020-12-11,85.5253,85.5927,84.91,85.26,3416,25.8481007696736,25.868470905667,25.6621401661612,25.7679198041091,11302.7424104897,0.0,1.0
2020-12-14,84.9318,86.2658,84.9318,86.2658,22077,25.6687287264677,26.0719002608177,25.6687287264677,26.0719002608177,73047.6124696661,0.0,1.0
2020-12-15,85.92,86.0043,85.2,85.2,4021,25.9673899785252,25.9928677598938,25.7497861518895,25.7497861518895,13304.5454427924,0.0,1.0
2020-12-16,85.9597,86.054,85.805,86.025,1933,25.9793884117438,26.0078884684824,25.9326338117709,25.9991238699095,6395.84340734089,0.0,1.0
2020-12-17,86.3543,86.4,86.15,86.15,4041,26.0986473978417,26.1124591962823,26.0369023120338,26.0369023120338,13370.7207496454,0.0,1.0
2020-12-18,86.1209,86.1209,85.55,86.0,8698,26.0281074907073,26.0281074907073,25.8555657898374,25.9915681814847,28779.6409503626,0.0,1.0
2020-12-21,85.3108,85.435,84.33,85.18,6130,25.7832729629884,25.8208096230831,25.4868481947047,25.7437416011496,20282.7315504396,0.0,1.0
2020-12-22,84.4603,84.76,84.4524,84.76,1395,25.6910542746254,25.7822167375353,25.6886512600876,25.7822167375353,4586.11457671361,0.54537,1.0
2020-12-23,84.8828,85.13,84.8828,85.1,2199,25.8195699255411,25.8947629880413,25.8195699255411,25.8856376163786,7229.2945908195,0.0,1.0
2020-12-24,85.023,85.16,84.7,85.16,1845,25.8622158291112,25.9038883597039,25.76396599421,25.9038883597039,6065.50637565347,0.0,1.0
2020-12-28,85.5658,85.8681,85.5,85.6361,16938,26.027324220394,26.119277548848,26.0073092385473,26.0487080079902,55684.3073120968,0.0,1.0
2020-12-29,85.23,85.77,85.1917,85.68,2557,25.9251808935835,26.0894375835111,25.9135308357608,26.0620614685232,8406.23295530943,0.0,1.0
2020-12-30,85.6805,85.78,85.35,85.78,3859,26.0622135580509,26.0924793740653,25.961682380234,26.0924793740653,12686.6065602421,0.0,1.0
2020-12-31,86.2376,86.2376,85.5451,85.64,2208,26.2316717098263,26.2316717098263,26.0210277139468,26.0498943063063,7258.88242679829,0.0,1.0
2021-01-04,84.933,86.2714,84.69,86.2714,6240,25.8348397141232,26.2419529618995,25.7609242036558,26.2419529618995,20514.2329452996,0.0,1.0
2021-01-05,85.7427,85.7427,85.2746,85.42,6173,26.0811334952981,26.0811334952981,25.9387472794553,25.9829749141136,20293.9679441241,0.0,1.0
2021-01-06,87.0262,87.305,86.87,87.03,1495,26.4715473129317,26.5563524335833,26.4240345444749,26.4727031933423,4914.86830981136,0.0,1.0
2021-01-07,87.8621,87.9367,87.42,87.42,4698,26.7258105853587,26.7485023428931,26.5913330249568,26.5913330249568,15444.8503809322,0.0,1.0
2021-01-08,88.2231,88.2231,87.67,87.99,2979,26.8356192243659,26.8356192243659,26.6673777888122,26.7647150865471,9793.57370898193,0.0,1.0
2021-01-11,87.85,87.86,87.32,87.32,941,26.7221300187881,26.7251718093423,26.5609151194146,26.5609151194146,3093.57262844981,0.0,1.0
2021-01-12,88.2598,88.2598,87.91,88.0931,4001,26.8467825956998,26.8467825956998,26.7403807621134,26.7960759471611,13153.436861241,0.0,1.0
2021-01-13,88.36,88.51,88.17,88.51,2580,26.8772613370531,26.9228881953663,26.819467316523,26.9228881953663,8481.84631392192,0.0,1.0
2021-01-14,88.3728,88.7903,88.3728,88.6399,2529,26.8811548289625,27.008149584601,26.8811548289625,26.9624010546656,8314.18191004207,0.0,1.0
2021-01-15,87.7117,87.99,87.4592,87.99,4169,26.6800620554233,26.7647150865471,26.6032568439293,26.7647150865471,13705.7431328451,0.0,1.0
2021-01-19,88.2709,88.2709,88.2181,88.225,834,26.850158983215,26.850158983215,26.8340983290888,26.8361971645712,2741.80613403523,0.0,1.0
2021-01-20,89.1921,89.1921,88.3915,88.3915,2346,27.1303687290694,27.1303687290694,26.8868429772989,26.8868429772989,7712.56257847319,0.0,1.0
2021-01-21,88.6774,89.0287,88.5646,89.0287,1331,26.9738077692439,27.0806658714135,26.9394963717923,27.0806658714135,4375.71218753104,0.0,1.0
2021-01-22,88.4863,88.4863,88.0,88.0,1462,26.9156791517528,26.9156791517528,26.7677568771013,26.7677568771013,4806.3795778891,0.0,1.0
2021-01-25,88.5767,88.5805,87.995,88.44,785,26.9431769383629,26.9443328187735,26.7662359818242,26.9015956614868,2580.71680481733,0.0,1.0
2021-01-26,88.3133,88.78,88.3133,88.76,12070,26.8630561751649,27.0050165403302,26.8630561751649,26.9989329592217,39680.5755848983,0.0,1.0
2021-01-27,86.2056,87.25,86.2056,87.1073,3270,26.2219379800528,26.5396225855351,26.2219379800528,26.4962162343264,10750.2470722964,0.0,1.0
2021-01-28,87.1813,87.77,87.1813,87.3588,1924,26.5187254844276,26.6977956943543,26.5187254844276,26.572717266765,6325.2218248007,0.0,1.0
2021-01-29,85.7009,86.6699,85.265,86.495,1645,26.0684188107815,26.363168315485,25.9358271605232,26.3099673986918,5407.99890945797,0.0,1.0
2021-02-01,86.46,86.67,85.7,86.07,5938,26.299321131752,26.3631987333906,26.0681450496316,26.1806913001376,19521.3966713444,0.0,1.0
2021-02-02,87.73,88.03,87.59,87.59,1567,26.6856285321375,26.776882248764,26.6430434643784,26.6430434643784,5151.57099764172,0.0,1.0
2021-02-03,88.0446,88.19,87.71,87.71,1174,26.7813232629731,26.8255508976314,26.679544951029,26.679544951029,3859.56882656758,0.0,1.0
2021-02-04,88.647,88.647,88.54,88.6124,817,26.9645607259591,26.9645607259591,26.932013567029,26.9540361306415,2685.91799940861,0.0,1.0
2021-02-05,89.38,89.48,89.27,89.48,5323,27.1875239735831,27.2179418791253,27.1540642774867,27.2179418791253,17499.5612127932,0.0,1.0
2021-02-08,90.15,90.15,89.7896,89.87,5092,27.4217418462578,27.4217418462578,27.3121157146838,27.3365717107397,16740.1400893374,0.0,1.0
2021-02-09,89.969,90.13,89.8452,89.86,2238,27.3666854372264,27.4156582651493,27.3290280701653,27.3335299201855,7357.50854672764,0.0,1.0
2021-02-10,90.123,90.123,90.02,90.02,884,27.4135290117614,27.4135290117614,27.3821985690529,27.3821985690529,2906.1830005841,0.0,1.0
2021-02-11,90.0083,90.0083,89.619,89.859,1422,27.3786396741045,27.3786396741045,27.2602227678289,27.3332257411301,4674.87808464999,0.0,1.0
2021-02-12,90.57,90.57,89.94,89.94,2562,27.5494970495348,27.5494970495348,27.3578642446192,27.3578642446192,8422.67064196434,0.0,1.0
2021-02-16,90.51,91.02,90.51,90.87,13424,27.5312463062095,27.6863776244746,27.5312463062095,27.6407507661613,44131.9011310419,0.0,1.0
2021-02-17,90.8121,90.817,90.0,90.0,10673,27.6231387988524,27.624629276224,27.3761149879445,27.3761149879445,35087.8859335228,0.0,1.0
2021-02-18,90.27,90.44,90.06,90.06,4403,27.4582433329083,27.50995377233,27.3943657312698,27.3943657312698,14475.0268682939,0.0,1.0
2021-02-19,90.4097,90.731,90.4097,90.71,3695,27.5007371469507,27.5984698774577,27.5007371469507,27.5920821172939,12147.4504379619,0.0,1.0
2021-02-22,90.45,90.82,89.94,89.94,102921,27.5129955628842,27.6255418133902,27.3578642446192,27.3578642446192,338356.629641535,0.0,1.0
2021-02-23,90.7982,90.7982,89.944,90.53,4961,27.618910709982,27.618910709982,27.3590809608409,27.537329887318,16309.4726989794,0.0,1.0
2021-02-24,91.69,91.8001,90.57,90.8403,26752,27.890177591607,27.9236677056089,27.5494970495348,27.6317166482153,87948.1986783099,0.0,1.0
2021-02-25,89.79,91.56,89.79,91.56,4890,27.312237386306,27.8506343144022,27.312237386306,27.8506343144022,16076.0575484799,0.0,1.0
2021-02-26,88.97,90.13,88.97,89.73,29682,27.0628105608603,27.4156582651493,27.0628105608603,27.2939866429807,97580.6830580737,0.0,1.0
2021-03-01,90.7879,91.01,90.57,90.57,454,27.6157776657112,27.6833358339203,27.5494970495348,27.5494970495348,1492.54194826378,0.0,1.0
2021-03-02,90.5355,91.05,90.5355,90.9815,1884,27.5390028721228,27.6955029961372,27.5390028721228,27.6746667308408,6193.72033156159,0.0,1.0
2021-03-03,89.6965,90.43,89.61,90.3601,3074,27.2837966446241,27.5069119817758,27.2574851563301,27.4856498658018,10105.8897554248,0.0,1.0
2021-03-04,88.8335,90.2,88.5341,90.2,2648,27.0212901197952,27.4369507990288,26.930218910602,27.4369507990288,8705.3988524284,0.0,1.0
2021-03-05,90.86,91.13,89.185,90.65,12948,27.6377089756071,27.7198373205709,27.1282090577759,27.5738313739686,42567.0333614965,0.0,1.0
2021-03-08,91.06,92.15,90.95,90.95,35860,27.6985447866914,28.030099957101,27.665085090595,27.665085090595,117891.088688853,0.0,1.0
2021-03-09,91.7244,92.24,91.438,91.438,4037,27.9006413511135,28.0574760720889,27.8135244696408,27.8135244696408,13271.7882051561,0.0,1.0
2021-03-10,92.632,92.7096,91.91,91.91,2101,28.1767142618142,28.2003185565149,27.9570969837998,27.9570969837998,6907.1159323837,0.0,1.0
2021-03-11,93.1768,93.81,93.16,93.37,4236,28.3424310112079,28.5350371891008,28.3373208030768,28.4011984047153,13926.0081340206,0.0,1.0
2021-03-12,93.6745,93.7504,93.25,93.35,57392,28.4938209270912,28.5169081173977,28.3646969180647,28.3951148236069,188678.34249946,0.0,1.0
2021-03-15,94.18,94.18,93.5061,93.92,5587,28.6475834396068,28.6475834396068,28.4425971741582,28.5684968851972,18367.4710681713,0.0,1.0
2021-03-16,93.7195,94.08,93.7195,94.08,2911,28.5075089845852,28.6171655340647,28.5075089845852,28.6171655340647,9570.02117047547,0.0,1.0
2021-03-17,93.9,93.911,93.14,93.14,13223,28.5624133040888,28.5657592736984,28.3312372219684,28.3312372219684,43471.1061275153,0.0,1.0
2021-03-18,92.4204,93.4756,92.31,93.36,64975,28.2253829106816,28.5476431913919,28.191666520433,28.5123387102981,212752.312661362,0.3716,1.0
2021-03-19,92.352,92.67,91.9487,92.67,1242,28.2044934080276,28.3016112712439,28.0813247469108,28.3016112712439,4066.76987034107,0.0,1.0
2021-03-22,92.5829,92.7388,92.31,92.7,6658,28.2750107495893,28.3226229347322,28.191666520433,28.3107733338115,21800.7679522793,0.0,1.0
2021-03-23,91.9241,92.745,91.9241,92.2955,3110,28.0738118556054,28.3245164276628,28.0738118556054,28.187238190192,10183.2965352341,0.0,1.0
2021-03-24,91.93,92.66,91.76,92.575,3635,28.0756137279103,28.298557250388,28.0236953733607,28.2725980731132,11902.3417702817,0.0,1.0
2021-03-25,92.59,92.59,91.205,91.66,14313,28.277179104397,28.277179104397,27.8541972158606,27.9931551648021,46866.0846652108,0.0,1.0
2021-03-26,93.7971,93.7971,92.79,92.8845,5952,28.6458299619077,28.6458299619077,28.3382595215142,28.3671200186021,19489.0614076249,0.0,1.0
2021-03-29,93.906,94.19,93.495,93.855,5772,28.679088249028,28.7658224413344,28.5535679918522,28.6635127426632,18899.6744698943,0.0,1.0
2021-03-30,93.4943,93.846,93.4943,93.505,4567,28.5533542103923,28.6607641238929,28.5533542103923,28.5566220127081,14954.0563589756,0.0,1.0
2021-03-31,93.83,94.1,93.62,93.62,18239,28.6558776905235,28.7383362536317,28.5917432525505,28.5917432525505,59721.2686514903,0.0,1.0
2021-04-01,94.66,94.66,93.94,93.97,1441,28.9093614215598,28.9093614215598,28.689471919938,28.6986339825055,4718.369873721,0.0,1.0
2021-04-05,95.5634,95.595,95.39,95.445,12699,29.1852616656781,29.1949123715826,29.1323049440375,29.1491020587447,41581.2484568931,0.0,1.0
2021-04-06,95.44,95.84,95.37,95.84,3759,29.1475750483168,29.2697358825511,29.1261969023258,29.2697358825511,12308.3638829405,0.0,1.0
2021-04-07,95.4473,95.53,95.275,95.485,25341,29.1498044835416,29.1750612360195,29.0971837041951,29.1613181421681,82975.8577168382,0.0,1.0
2021-04-08,95.61,95.67,95.32,95.52,8993,29.1994934028664,29.2178175280015,29.1109267980465,29.1720072151636,29446.4262833955,0.0,1.0
2021-04-09,95.9915,95.9915,95.495,95.79,2350,29.3160042985174,29.3160042985174,29.164372163024,29.2544657782718,7694.77390926049,0.0,1.0
2021-04-12,96.0803,96.18,95.8733,96.17,6176,29.3431240037174,29.3735725916503,29.2799057720011,29.3705185707945,20222.5207079118,0.0,1.0
2021-04-13,96.25,96.31,95.86,95.86,4393,29.3949507376413,29.4132748627765,29.2758439242628,29.2758439242628,14384.3156525027,0.0,1.0
2021-04-14,96.2662,96.735,96.2662,96.531,1918,29.3998982514278,29.5430707491505,29.3998982514278,29.480768723691,6280.24525870708,0.0,1.0
2021-04-15,97.2128,97.2128,96.9794,96.9794,1202,29.6889918656434,29.6889918656434,29.6177110188677,29.6177110188677,3935.79499528984,0.0,1.0
2021-04-16,97.6325,97.705,97.35,97.35,4149,29.8171691209638,29.8393107721688,29.7308930317858,29.7308930317858,13585.3689146901,0.0,1.0
2021-04-19,97.1627,97.81,97.05,97.81,4647,29.6736912211556,29.8713779911553,29.63927240611,29.8713779911553,15216.0061090781,0.0,1.0
2021-04-20,96.81,96.81,96.5449,96.5449,2225,29.5659759055694,29.5659759055694,29.4850138126806,29.4850138126806,7285.47742472537,0.0,1.0
2021-04-21,97.5914,97.5914,96.927,96.927,1167,29.8046170952462,29.8046170952462,29.601707949583,29.601707949583,3821.19197962,0.0,1.0
2021-04-22,96.7123,97.6004,96.7123,97.29,1546,29.5361381218077,29.8073657140165,29.5361381218077,29.7125689066507,5062.17892073052,0.0,1.0
2021-04-23,97.5939,97.7,96.65,96.65,3257,29.8053806004602,29.8377837617409,29.5171115718757,29.5171115718757,10664.6292010474,0.0,1.0
2021-04-26,97.51,97.8415,97.47,97.47,6954,29.7797573654796,29.8809981568513,29.7675412820561,29.7675412820561,22769.9820276585,0.0,1.0
2021-04-27,97.7067,97.8,97.59,97.6189,3202,29.8398299557143,29.8683239702995,29.8041895323264,29.8130156525999,10484.538747852,0.0,1.0
2021-04-28,97.8527,98.05,97.8527,97.9699,3269,29.8844186602098,29.9446744916959,29.8844186602098,29.9202117846405,10703.9216635628,0.0,1.0
2021-04-29,98.6161,98.6161,98.21,98.31,7743,30.1175626123461,30.1175626123461,29.9935388253897,30.0240790339483,25353.4614380442,0.0,1.0
2021-04-30,97.99,98.27,97.99,98.27,2969,29.9263503665608,30.0118629505248,29.9263503665608,30.0118629505248,9721.61010067846,0.0,1.0
2021-05-03,98.566,98.89,98.566,98.615,4118,30.1022619678583,30.2012122435881,30.1022619678583,30.117226670052,13483.8633865254,0.0,1.0
2021-05-04,98.3044,98.3044,97.89,98.08,3217,30.022368782269,30.022368782269,29.8958101580022,29.9538365542635,10533.6543259962,0.0,1.0
2021-05-05,98.47,99.09,98.45,99.09,2800,30.072943367642,30.2622926607053,30.0668353259303,30.2622926607053,9168.24125358697,0.0,1.0
2021-05-06,99.18,99.28,98.2,98.4,1650,30.289778848408,30.3203190569666,29.9904848045338,30.051565221651,5402.71359586375,0.0,1.0
2021-05-07,100.19,100.21,99.58,99.58,21314,30.5982349548497,30.6043429965614,30.4119396826423,30.4119396826423,69789.9621710546,0.0,1.0
2021-05-10,99.86,100.6888,99.835,100.52,64806,30.4974522666064,30.75056951514,30.4898172144667,30.6990176430931,212198.94381427,0.0,1.0
2021-05-11,98.7335,98.8,98.0,98.6175,4210,30.1534168171939,30.1737260558853,29.9294043874166,30.1179901752659,13785.1055991433,0.0,1.0
2021-05-12,96.9569,98.47,96.9569,98.47,3931,29.610839471942,30.072943367642,29.610839471942,30.072943367642,12871.5558456608,0.0,1.0
2021-05-13,98.0228,98.0228,96.89,96.89,5154,29.936367554968,29.936367554968,29.5904080724163,29.5904080724163,16876.1126503526,0.0,1.0
2021-05-14,99.3815,99.3815,98.8,98.8,1888,30.3513173686535,30.3513173686535,30.1737260558853,30.1737260558853,6182.01410241865,0.0,1.0
2021-05-17,99.3202,99.44,98.9811,99.08,12675,30.3325962208071,30.3691833906603,30.2290343735849,30.2592386398494,41502.6635318625,0.0,1.0
2021-05-18,98.6424,99.27,98.6424,99.22,4720,30.125594687197,30.3172650361107,30.125594687197,30.3019949318314,15455.0352560466,0.0,1.0
2021-05-19,97.8699,97.9,96.7,97.165,2562,29.8896715760819,29.8988641788581,29.532381676155,29.6743936459524,8388.94074703208,0.0,1.0
2021-05-20,98.7261,98.7261,98.29,98.29,1058,30.1511568417605,30.1511568417605,30.0179709922365,30.0179709922365,3464.28544510537,0.0,1.0
2021-05-21,98.8217,99.3,98.656,99.3,8684,30.1803532811426,30.3264270986783,30.129748155561,30.3264270986783,28434.6453736247,0.0,1.0
2021-05-24,99.6027,99.88,99.31,99.335,2762,30.4188723099851,30.5035603083181,30.3294811195341,30.3371161716738,9043.8151222883,0.0,1.0
2021-05-25,99.0891,99.61,98.93,99.6,43225,30.2620177988282,30.4211017452099,30.2134283270115,30.4180477243541,141534.724352249,0.0,1.0
2021-05-26,99.3228,99.4,99.215,99.27,1834,30.3333902662296,30.3569673072369,30.3004679214035,30.3172650361107,6005.19802109947,0.0,1.0
2021-05-27,99.55,99.92,99.45,99.92,5120,30.4027776200748,30.5157763917415,30.3722374115162,30.5157763917415,16764.784006559,0.0,1.0
2021-05-28,99.75,100.17,99.75,100.17,2201,30.4638580371919,30.592126913138,30.4638580371919,30.592126913138,7206.89249969462,0.0,1.0
2021-06-01,100.0871,100.51,100.035,100.51,3663,30.5668090802429,30.6959636222372,30.5508976315839,30.6959636222372,11994.0241828175,0.0,1.0
2021-06-02,100.3388,100.359,100.2797,100.2797,1655,30.6436787851849,30.6498479073137,30.6256295219268,30.6256295219268,5419.08545524516,0.0,1.0
2021-06-03,100.2765,100.41,99.895,99.91,4546,30.6246522352529,30.6654234136786,30.5081413396019,30.5127223708857,14885.2945495737,0.0,1.0
2021-06-04,100.8651,100.88,100.61,100.84,4281,30.8044119028288,30.808962393904,30.7265038307958,30.7967463104806,14017.5860023592,0.0,1.0
2021-06-07,100.7802,101.0,100.5625,100.975,2482,30.7784832657625,30.8456106441743,30.7119972317305,30.8379755920346,8126.99099692959,0.0,1.0
2021-06-08,100.66,100.8302,100.66,100.73,42514,30.7417739350751,30.7937533700418,30.7417739350751,30.7631520810661,139206.645948213,0.0,1.0
2021-06-09,100.45,100.81,100.45,100.7826,6513,30.6776394971021,30.787584247913,30.6776394971021,30.7792162307679,21325.9840302185,0.0,1.0
2021-06-10,100.7853,101.02,100.7853,101.02,5915,30.780040816399,30.851718685886,30.780040816399,30.851718685886,19367.9096482025,0.0,1.0
2021-06-11,100.8341,100.96,100.5893,100.96,2211,30.7949444381756,30.8333945607509,30.7201820076242,30.8333945607509,7239.63621845742,0.0,1.0
2021-06-14,100.733,100.84,100.35,100.8389,6483,30.7640682873229,30.7967463104806,30.6470992885435,30.7964103681864,21227.7528739301,0.0,1.0
2021-06-15,100.8063,100.97,100.65,100.664,2188,30.7864542601963,30.8364485816067,30.7387199142192,30.7429955434174,7164.32566530296,0.0,1.0
2021-06-16,100.095,100.97,99.93,100.97,4912,30.5692217567191,30.8364485816067,30.5188304125974,30.8364485816067,16083.7146562925,0.0,1.0
2021-06-17,99.02,99.96,98.86,99.96,92622,30.3739537712372,30.6622946775688,30.3248744680318,30.6622946775688,301950.497096132,0.43562,1.0
2021-06-18,97.4282,98.3,97.4282,98.3,13932,29.8856760534725,30.1530969068129,29.8856760534725,30.1530969068129,45418.7377247664,0.0,1.0
2021-06-21,99.1004,99.1004,98.205,98.205,1854,30.3986161210979,30.3986161210979,30.1239560705347,30.1239560705347,6044.0955886963,0.0,1.0
2021-06-22,99.465,99.768,99.02,99.39,14440,30.5104555832772,30.6033995137224,30.3739537712372,30.4874496598996,47074.8329561891,0.0,1.0
2021-06-23,99.2,99.68,99.2,99.58,17116,30.4291679873432,30.5764058969594,30.4291679873432,30.545731332456,55798.6731910065,0.0,1.0
2021-06-24,99.68,99.91,99.58,99.91,10200,30.5764058969594,30.6469573953172,30.545731332456,30.6469573953172,33252.305827779,0.0,1.0
2021-06-25,100.2661,100.2661,100.054,100.072,1068,30.7561895195137,30.7561895195137,30.691128768202,30.6966501898126,3481.71202196744,0.0,1.0
2021-06-28,100.1075,100.11,99.897,99.91,4128,30.7075396602113,30.7083065243239,30.6429697019317,30.6469573953172,13457.4037703012,0.0,1.0
2021-06-29,99.8937,100.12,99.865,100.12,1471,30.6419574413031,30.7113739807742,30.6331538412906,30.7113739807742,4795.50410516303,0.0,1.0
2021-06-30,100.0891,100.0891,99.95,99.98,2492,30.7018955403427,30.7018955403427,30.6592272211185,30.6684295904695,8123.99471792405,0.0,1.0
2021-07-01,100.6393,100.67,100.45,100.47,1975,30.8706669942402,30.8800840855428,30.8126000436354,30.818734956536,6438.5592166533,0.0,1.0
2021-07-02,101.1058,101.1058,100.8399,100.8399,1460,31.0137638376485,31.0137638376485,30.932200170634,30.932200170634,4759.64377534876,0.0,1.0
2021-07-06,100.53,100.93,100.3,100.93,5723,30.8371396952381,30.9598379532515,30.7665881968803,30.9598379532515,18657.1515933705,0.0,1.0
2021-07-07,100.7987,100.88,100.3495,100.3495,4503,30.9195622500586,30.9445006709998,30.7817721063095,30.7817721063095,14679.9150139695,0.0,1.0
2021-07-08,99.9614,100.16,99.04,99.04,9211,30.6627241214719,30.7236438065756,30.3800886841378,30.3800886841378,30028.1361744777,0.0,1.0
2021-07-09,101.2496,101.26,100.975,100.975,2349,31.0578738614043,31.0610640161127,30.973641507278,30.973641507278,7657.81043033852,0.0,1.0
2021-07-12,101.68,101.73,101.1599,101.1599,6518,31.1898971870268,31.2052344692785,31.0303587770448,31.0303587770448,21248.8754299474,0.0,1.0
2021-07-13,101.03,101.399,101.03,101.38,1420,30.9905125177549,31.1037016607723,30.9905125177549,31.0978734935167,4629.24257602414,0.0,1.0
2021-07-14,100.9379,101.2636,100.76,101.2636,6598,30.9622612438473,31.0621683004348,30.9076911935958,31.0621683004348,21509.6778285967,0.0,1.0
2021-07-15,100.7841,100.82,100.4251,100.7455,2741,30.9150837636411,30.9260959322978,30.804962077074,30.9032433817428,8935.74218371984,0.0,1.0
2021-07-16,100.0686,100.7145,100.0686,100.7145,9338,30.6956072546195,30.8937342667468,30.6956072546195,30.8937342667468,30442.1599823334,0.0,1.0
2021-07-19,98.39,98.9,97.7,98.69,11003,30.1807040148659,30.3371442938331,29.9690495197927,30.272727708376,35870.1099042209,0.0,1.0
2021-07-20,99.8247,99.99,98.47,98.47,3002,30.6207919917958,30.6714970469198,30.2052436664686,30.2052436664686,9786.610009313,0.0,1.0
2021-07-21,100.5369,100.59,100.47,100.59,4037,30.8392562401888,30.8555444339401,30.818734956536,30.8555444339401,13160.7410418376,0.0,1.0
2021-07-22,100.4375,100.5,100.38,100.38,1972,30.8087657230724,30.827937325887,30.791127848483,30.791127848483,6428.77912670395,0.0,1.0
2021-07-23,101.3381,101.3381,100.82,100.82,4075,31.0850208509898,31.0850208509898,30.9260959322978,30.9260959322978,13284.622181196,0.0,1.0
2021-07-26,101.7109,101.7109,101.33,101.33,4540,31.1993756274583,31.1993756274583,31.082536211265,31.082536211265,14800.5361233448,0.0,1.0
2021-07-27,101.5619,101.5619,101.2201,101.55,2470,31.1536705263483,31.1536705263483,31.0488248648758,31.1500202531724,8052.27405829551,0.0,1.0
2021-07-28,101.5731,101.8,101.35,101.67,2554,31.1571060775727,31.2267066644309,31.0886711241657,31.1868297305765,8326.11657687722,0.0,1.0
2021-07-29,101.9673,102.25,101.88,102.03,5976,31.278025210845,31.364742204696,31.2512463160335,31.2972581627886,19481.9391790988,0.0,1.0
2021-07-30,101.5212,101.65,101.5212,101.65,1535,31.1411859785955,31.1806948176758,31.1411859785955,31.1806948176758,5004.14602408242,0.0,1.0
2021-08-02,101.2858,102.11,101.26,102.11,1911,31.0689780537545,31.3217978143913,31.0610640161127,31.3217978143913,6229.9172977339,0.0,1.0
2021-08-03,102.06,102.08,101.43,101.58,7244,31.3064605321396,31.3125954450403,31.1132107757684,31.1592226225234,23615.6571976893,0.0,1.0
2021-08-04,101.4277,101.74,101.4277,101.74,1286,31.1125052607848,31.2083019257288,31.1125052607848,31.2083019257288,4192.39855828665,0.0,1.0
2021-08-05,102.0025,102.0025,101.7587,101.78,3253,31.2888226575502,31.2888226575502,31.214038069291,31.2205717515302,10604.877535075,0.0,1.0
2021-08-06,102.33,102.439,102.31,102.31,2290,31.3892818562987,31.4227171316074,31.383146943398,31.383146943398,7465.4686613347,0.0,1.0
2021-08-09,102.2024,102.2701,102.06,102.06,9455,31.3501411119924,31.3709077921612,31.3064605321396,31.3064605321396,30823.5834903579,0.0,1.0
2021-08-10,102.5674,102.7694,102.34,102.34,8474,31.4621032724297,31.5240658927265,31.3923493127491,31.3923493127491,27625.4940769215,0.0,1.0
2021-08-11,103.1447,103.2,102.77,102.8893,8356,31.6391875333077,31.656150567478,31.5242499401135,31.5608446955661,27240.8105389138,0.0,1.0
2021-08-12,103.334,103.35,102.98,103.025,3221,31.6972544839126,31.7021624142331,31.5886665255706,31.6024700795971,10500.5565756153,0.0,1.0
2021-08-13,103.3387,103.42,103.31,103.31,1263,31.6986961884442,31.7236346093854,31.6898925884317,31.6898925884317,4117.41786867499,0.0,1.0
2021-08-16,103.39,103.43,102.7152,102.79,8041,31.7144322400344,31.7267020658358,31.5074402787657,31.5303848530142,26213.9010942325,0.0,1.0
2021-08-17,102.7,103.02,102.2,103.0,7907,31.5027777449612,31.600936351372,31.3494049224443,31.5948014384713,25777.057076495,0.0,1.0
2021-08-18,101.8531,102.85,101.8531,102.57,3305,31.2429948581821,31.5487895917162,31.2429948581821,31.4629008111068,10774.399094197,0.0,1.0
2021-08-19,101.5555,101.8,100.92,100.92,3857,31.1517073542201,31.2267066644309,30.9567704968012,30.9567704968012,12573.9356448768,0.0,1.0
2021-08-20,102.3413,102.45,101.68,101.78,3030,31.3927480820876,31.4260913337028,31.1898971870268,31.2205717515302,9877.89084884024,0.0,1.0
2021-08-23,103.0239,103.1788,102.9014,102.9014,1073,31.6021326593876,31.6496475598033,31.564556317871,31.564556317871,3498.01217188303,0.0,1.0
2021-08-24,103.1549,103.28,103.12,103.28,8198,31.642316338887,31.6806902190807,31.6316109158753,31.6806902190807,26725.7258015816,0.0,1.0
2021-08-25,103.5022,103.54,103.34,103.36,3295,31.7488491014072,31.7604440867895,31.6990949577828,31.7052298706834,10741.7987943659,0.0,1.0
2021-08-26,102.8991,103.24,102.81,103.14,3524,31.5638508028874,31.6684203932794,31.5365197659149,31.637745828776,11488.3456604993,0.0,1.0
2021-08-27,103.7669,103.876,103.23,103.23,2528,31.8300446736476,31.8635106235208,31.665352936829,31.665352936829,8241.35579731622,0.0,1.0
2021-08-30,104.015,104.145,103.95,103.96,3377,31.9061482681805,31.9460252020349,31.8862098012533,31.8892772577036,11009.1212529813,0.0,1.0
2021-08-31,103.9647,104.1086,103.9,104.03,4083,31.8907189622353,31.9348596605557,31.8708725190016,31.910749452856,13310.702421061,0.0,1.0
2021-09-01,104.0891,104.33,103.97,103.97,5414,31.9288781204775,32.0027731463661,31.892344714154,31.892344714154,17649.8023285878,0.0,1.0
2021-09-02,104.575,104.72,104.22,104.22,4843,32.0779258293994,32.1224039479293,31.9690311254124,31.9690311254124,15788.3252082288,0.0,1.0
2021-09-03,104.4356,104.65,104.28,104.28,2215,32.0351654864817,32.1009317527769,31.9874358641144,31.9874358641144,7220.96641260103,0.0,1.0
2021-09-07,103.69,104.44,103.61,104.44,2122,31.8064559335445,32.0365151673198,31.7819162819419,32.0365151673198,6917.78362417129,0.0,1.0
2021-09-08,103.7182,103.9,103.64,103.8249,2504,31.8151061607345,31.8708725190016,31.7911186512929,31.8478359210596,8163.11507772144,0.0,1.0
2021-09-09,103.2689,103.86,103.25,103.5,2050,31.6772853424209,31.8586026932003,31.6714878497297,31.7481742609881,6683.06146538695,0.0,1.0
2021-09-10,102.545,103.23,102.545,102.881,3819,31.455232169981,31.665352936829,31.455232169981,31.5582987067123,12450.0545055184,0.0,1.0
2021-09-13,102.9028,102.97,102.9028,102.97,360,31.564985761774,31.5855990691203,31.564985761774,31.5855990691203,1173.61079392161,0.0,1.0
2021-09-14,102.13,102.71,101.94,102.481,8741,31.327932727292,31.5058452014115,31.2696510547356,31.4356004486988,28495.9220824133,0.0,1.0
2021-09-15,103.1529,103.1801,102.38,102.38,2264,31.6417028475969,31.6500463291419,31.4046191385504,31.4046191385504,7380.70788177371,0.0,1.0
2021-09-16,102.8248,103.115,102.5748,102.5748,906,31.5410596014614,31.6300771876502,31.464373190203,31.464373190203,2953.58716470272,0.0,1.0
2021-09-17,101.8593,102.13,101.8593,102.13,1471,31.2448966811814,31.327932727292,31.2448966811814,31.327932727292,4795.50410516303,0.0,1.0
2021-09-20,100.36,100.63,99.2,100.13,6625,30.7849929355823,30.8678142597414,30.4291679873432,30.7144414372246,21597.6986381408,0.0,1.0
2021-09-21,100.0801,100.45,99.705,100.37,14923,30.6991348295374,30.8126000436354,30.5840745380852,30.7880603920327,48649.4274380339,0.0,1.0
2021-09-22,101.0727,101.42,100.87,100.87,1388,31.0036105567978,31.110143319318,30.9414332145495,30.9414332145495,4524.92161656445,0.0,1.0
2021-09-23,101.7955,101.7955,101.7955,101.7955,240,31.3622790371664,31.3622790371664,31.3622790371664,31.3622790371664,778.990581999724,0.44647,1.0
2021-09-24,101.9271,102.0068,101.73,101.73,902,31.4028238148952,31.4273786688844,31.3420990756069,31.3420990756069,2927.7062706823,0.0,1.0
2021-09-27,101.9085,102.34,101.9085,102.176,1096,31.3970933219943,31.5300345954744,31.3970933219943,31.4795076688215,3557.39032446541,0.0,1.0
2021-09-28,100.62,101.1246,100.47,100.99,3506,31.0001180476513,31.1555807744138,30.9539043952248,31.1141117236365,11379.7540853793,0.0,1.0
2021-09-29,100.7941,101.13,100.7941,100.8,4645,31.0537566935675,31.1572444659011,31.0537566935675,31.055574430563,15076.7135557863,0.0,1.0
2021-09-30,99.43,101.2,99.43,101.2,3829,30.6334897384016,31.1788108370335,30.6334897384016,31.1788108370335,12428.1455769872,0.0,1.0
2021-10-01,100.7501,100.7501,99.25,99.74,3263,31.0402006888558,31.0402006888558,30.5780333554898,30.7289979534162,10591.0261211046,0.0,1.0
2021-10-04,100.05,100.64,99.88,100.64,2935,30.8245061684308,31.0062798679748,30.7721306956809,31.0062798679748,9526.40565903829,0.0,1.0
2021-10-05,100.8829,101.1793,100.35,100.35,3886,31.081115175804,31.1724333529986,30.9169334732837,30.9169334732837,12613.1558402122,0.0,1.0
2021-10-06,101.0,101.0,99.8684,99.9005,9653,31.1171926337982,31.1171926337982,30.7685568398932,30.7784465615125,31331.6503668473,0.0,1.0
2021-10-07,101.9014,102.63,101.85,102.23,3535,31.3949058757795,31.6193809901655,31.379069997548,31.496144583695,11473.8821140376,0.0,1.0
2021-10-08,101.8586,102.095,101.854,101.854,3188,31.3817195802871,31.4545522965112,31.3803023616127,31.3803023616127,10347.5915642297,0.0,1.0
2021-10-11,101.3578,102.4,101.3,102.1,2549,31.2274275993861,31.5485200564449,31.2096199386511,31.4560927515921,8273.52913965539,0.0,1.0
2021-10-12,101.2475,101.62,101.2475,101.48,9972,31.1934451603018,31.3082090638275,31.1934451603018,31.2650763215628,32367.0586820886,0.0,1.0
2021-10-13,101.5855,101.6,100.6,100.6,1054,31.2975799237694,31.302047243504,30.9939562273277,30.9939562273277,3421.06697261545,0.0,1.0
2021-10-14,103.1181,103.15,102.42,102.42,1007,31.7697602151611,31.7795883185771,31.5546818767685,31.5546818767685,3268.51465030717,0.0,1.0
2021-10-15,103.6936,103.89,103.6936,103.89,750,31.9470665949705,32.0075756705475,31.9470665949705,32.0075756705475,2434.34556874914,0.0,1.0
2021-10-18,103.8058,103.8058,103.72,103.72,783,31.9816344069855,31.9816344069855,31.9552001977975,31.9552001977975,2541.4567737741,0.0,1.0
2021-10-19,104.3708,104.58,104.31,104.31,2673,32.155705831125,32.2201584717091,32.1369738973415,32.1369738973415,8676.00760702193,0.0,1.0
2021-10-20,105.1873,105.1873,104.44,104.44,3723,32.4072621458329,32.4072621458329,32.1770257294444,32.1770257294444,12084.0914032707,0.0,1.0
2021-10-21,105.2435,105.2435,105.0,105.05,2369,32.424576860942,32.424576860942,32.3495566985031,32.3649612493119,7689.28620315561,0.0,1.0
2021-10-22,105.5182,105.66,105.205,105.45,3750,32.5092094630856,32.5528967691794,32.4127153568192,32.4881976557824,12171.7278437457,0.0,1.0
2021-10-25,106.15,106.219,105.73,106.08,7851,32.7038613671058,32.7251196472219,32.5744631403117,32.6822949959734,25482.7294136659,0.0,1.0
2021-10-26,106.43,106.61,106.24,106.46,4558,32.7901268516351,32.8455832345468,32.7315895585616,32.7993695821204,14794.3294698114,0.0,1.0
2021-10-27,105.2869,106.27,105.2869,106.27,4565,32.4379480110441,32.7408322890469,32.4379480110441,32.7408322890469,14817.0500284531,0.0,1.0
2021-10-28,106.1999,106.1999,105.58,105.65,1174,32.7192351088129,32.7192351088129,32.5282494878853,32.5498158590176,3810.56226361532,0.0,1.0
2021-10-29,106.25,106.26,106.002,106.16,1170,32.7346704687234,32.7377513788851,32.6582638967117,32.7069422772675,3797.57908724865,0.0,1.0
2021-11-01,106.67,106.67,106.19,106.5427,4087,32.8640686955174,32.8640686955174,32.7161850077528,32.8248487091582,13265.560452637,0.0,1.0
2021-11-02,106.92,106.92,106.47,106.59,3713,32.9410914495614,32.9410914495614,32.8024504922821,32.8394214142233,12051.6334623541,0.0,1.0
2021-11-03,107.4009,107.4009,106.61,106.64,5868,33.0892524192406,33.0892524192406,32.8455832345468,32.8548259650321,19046.3197298932,0.0,1.0
2021-11-04,107.2596,107.615,107.2062,107.61,2072,33.0457191586549,33.1552147058039,33.0292670983911,33.153674250723,6725.28535793095,0.0,1.0
2021-11-05,107.9657,108.35,107.93,108.22,2340,33.2632622251769,33.3816616026934,33.2522633758994,33.3416097705905,7595.15817449731,0.0,1.0
2021-11-08,107.9157,108.06,107.85,108.055,2595,33.2478576743681,33.2923152080023,33.2276160946053,33.2907747529215,8422.83566787202,0.0,1.0
2021-11-09,107.7277,107.82,107.4747,107.61,8513,33.189936563327,33.21837336412,33.1119895362344,33.153674250723,27631.4451023485,0.0,1.0
2021-11-10,107.269,107.8779,107.13,107.8779,1884,33.0486152142069,33.2362118339566,33.0057905629584,33.2362118339566,6115.07606869784,0.0,1.0
2021-11-11,107.2134,107.51,107.2134,107.51,1668,33.0314853537075,33.1228651491054,33.0314853537075,33.1228651491054,5413.98454489809,0.0,1.0
2021-11-12,107.6263,107.69,107.24,107.28,1802,33.1586961342867,33.1783215320171,33.0396805747378,33.0520042153849,5848.92095318126,0.0,1.0
2021-11-15,107.93,108.09,107.775,108.09,4343,33.2522633758994,33.3015579384876,33.2045092683921,33.3015579384876,14096.4837401033,0.0,1.0
2021-11-16,107.9681,108.27,107.9681,108.18,3345,33.2640016436157,33.3570143213993,33.2640016436157,33.3292861299435,10857.1812366212,0.0,1.0
2021-11-17,107.6437,107.96,107.5,107.96,1170,33.1640569179682,33.2615061063847,33.1197842389437,33.2615061063847,3797.57908724865,0.0,1.0
2021-11-18,107.4976,107.6788,107.4976,107.61,1609,33.1190448205048,33.174870912636,33.1190448205048,33.153674250723,5222.48269348982,0.0,1.0
2021-11-19,107.05,107.29,106.78,107.29,1557,32.9811432816644,33.0550851255466,32.8979587072968,33.0550851255466,5053.7014007232,0.0,1.0
2021-11-22,107.1787,108.0442,107.1787,107.79,3647,33.0207945954462,33.2874473699468,33.0207945954462,33.2091306336348,11837.4110523042,0.0,1.0
2021-11-23,107.73,107.73,106.98,107.31,3083,33.1906451726642,33.1906451726642,32.959576910532,33.0612469458702,10006.7831846048,0.0,1.0
2021-11-24,107.824,107.86,107.03,107.03,2752,33.2196057281847,33.2306970047671,32.9749814613408,32.9749814613408,8932.42534026351,0.0,1.0
2021-11-26,105.65,105.86,105.16,105.86,1900,32.5498158590176,32.6145149724147,32.3988512610913,32.6145149724147,6167.00877416449,0.0,1.0
2021-11-29,106.438,106.9,105.94,106.6,4762,32.7925915797645,32.9349296292379,32.6391622537087,32.8425023243851,15456.4714645112,0.0,1.0
2021-11-30,103.86,104.959,103.86,104.959,3623,31.9983329400622,32.3369249668399,31.9983329400622,32.3369249668399,11759.5119941042,0.0,1.0
2021-12-01,103.034,105.77,103.034,105.77,4469,31.7438497607007,32.5867867809588,31.7438497607007,32.5867867809588,14505.4537956532,0.0,1.0
2021-12-02,104.5703,104.84,103.25,103.25,1220,32.2171699888522,32.3002621359149,31.8103974201947,31.8103974201947,3959.86879183193,0.0,1.0
2021-12-03,104.2463,104.2463,103.58,104.06,2885,32.1173484996111,32.1173484996111,31.9120674555329,32.0599511432975,9364.11595445501,0.0,1.0
2021-12-06,105.56,106.1838,104.87,104.87,1562,32.5220876675618,32.7142748434525,32.3095048664002,32.3095048664002,5069.93037118153,0.0,1.0
2021-12-07,107.3125,107.6,107.058,107.23,2831,33.0620171734106,33.1505933405613,32.9836080097938,33.0365996645761,9188.84307350508,0.0,1.0
2021-12-08,107.7131,107.77,107.3,107.77,2919,33.1854384344908,33.2029688133112,33.0581660357084,33.2029688133112,9474.47295357164,0.0,1.0
2021-12-09,107.0158,107.2,107.0158,107.2,1366,32.9706065689111,33.0273569340908,32.9706065689111,33.0273569340908,4433.7547292151,0.0,1.0
2021-12-10,107.7553,107.7553,107.1,107.5582,2163,33.1984398753734,33.1984398753734,32.9965478324732,33.1377151360851,7020.65262027252,0.0,1.0
2021-12-13,107.1789,107.47,107.1789,107.47,1208,33.0208562136495,33.1105415084584,33.0208562136495,33.1105415084584,3920.91926273194,0.0,1.0
2021-12-14,106.5629,106.99,106.26,106.81,4473,32.8310721476849,32.9626578206938,32.7377513788851,32.9072014377821,14518.4369720199,0.0,1.0
2021-12-15,107.7575,107.7575,106.11,106.97,1819,33.199117675609,33.199117675609,32.6915377264587,32.9564960003703,5904.09945273958,0.0,1.0
2021-12-16,107.9718,108.5916,107.42,108.18,2980,33.2651415803756,33.4560963922016,33.0951369576496,33.3292861299435,9672.46639316324,0.0,1.0
2021-12-17,106.5726,107.5596,106.5726,107.0699,2402,32.8340606305418,33.1381464635078,32.8340606305418,32.9872742928863,7796.39740818058,0.0,1.0
2021-12-20,105.49,105.63,104.485,104.9,9472,32.5005212964294,32.5436540386941,32.1908898251723,32.3187475968855,30744.1616362558,0.0,1.0
2021-12-21,106.9237,107.03,106.05,106.18,2574,32.9422313863213,32.9749814613408,32.6730522654881,32.713104097591,8354.67399194704,0.0,1.0
2021-12-22,107.2277,107.26,106.2,106.2,4805,33.2192760707974,33.229282651346,32.9008933206502,32.9008933206502,15509.9436062946,0.59523,1.0
2021-12-23,107.9216,108.07,107.56,107.56,6129,33.434247161901,33.4802216681984,33.322223027958,33.322223027958,19783.6512722122,0.0,1.0
2021-12-27,109.1522,109.16,108.04,108.04,3221,33.8154885867635,33.8179050365554,33.4709276305372,33.4709276305372,10396.9882114204,0.0,1.0
2021-12-28,109.3448,109.58,109.26,109.26,4660,33.8751563085484,33.9480215638122,33.8488851620927,33.8488851620927,15041.9016036072,0.0,1.0
2021-12-29,109.6294,109.91,109.35,109.5,6693,33.9633257458276,34.0502559780854,33.8767672750763,33.9232374633823,21604.173268872,0.0,1.0
2021-12-30,109.47,109.88,109.47,109.82,5892,33.9139434257211,34.0409619404242,33.9139434257211,34.0223738651018,19018.6446885094,0.0,1.0
2021-12-31,109.5,109.67,109.2,109.24,2739,33.9232374633823,33.9759036767958,33.8302970867703,33.8426891369852,8841.15203697002,0.0,1.0
2022-01-03,109.6342,109.77,109.0,109.36,8015,33.9648127918534,34.0068838023331,33.7683368356956,33.87986528763,25871.4251830284,0.0,1.0
2022-01-04,110.499,110.73,110.16,110.22,4328,34.2327289175003,34.3042930074915,34.1277062919287,34.1462943672511,13970.2468112472,0.0,1.0
2022-01-05,108.9664,110.75,108.9664,110.25,5315,33.7579275135151,34.310489032599,33.7579275135151,34.1555884049123,17156.1603054018,0.0,1.0
2022-01-06,109.0204,109.44,108.7,108.7,3705,33.7746567813052,33.9046493880599,33.6753964590836,33.6753964590836,11959.280137632,0.0,1.0
2022-01-07,109.11,109.28,108.69,109.05,6387,33.8024149737867,33.8550811872002,33.6722984465299,33.7838268984643,20616.4432494076,0.0,1.0
2022-01-10,108.61,108.61,107.23,108.29,17292,33.6475143461,33.6475143461,33.2199886136848,33.5483779443806,55816.429727377,0.0,1.0
2022-01-11,109.3062,109.3062,107.97,107.97,2839,33.863197980091,33.863197980091,33.4492415426611,33.4492415426611,9163.93962503024,0.0,1.0
2022-01-12,109.7295,109.82,109.475,109.66,1227,33.9943368514905,34.0223738651018,33.915492431998,33.972805664242,3960.60370549916,0.0,1.0
2022-01-13,108.7346,109.89,108.7332,109.89,4245,33.6861155825195,34.0440599529779,33.685681860762,34.0440599529779,13702.3331131573,0.0,1.0
2022-01-14,108.7525,108.7525,107.79,108.05,4022,33.6916610249907,33.6916610249907,33.3934773166939,33.4740256430909,12982.5167917829,0.0,1.0
2022-01-18,107.06,108.37,107.05,108.37,10108,33.1673224002713,33.5731620448104,33.1642243877176,33.5731620448104,32627.3694011292,0.0,1.0
2022-01-19,106.4853,107.79,106.47,107.19,2408,32.9892796188083,33.3934773166939,32.984539659601,33.2075965634699,7772.72512049061,0.0,1.0
2022-01-20,105.5553,107.78,105.5553,106.43,6969,32.701164451311,33.3903793041401,32.701164451311,32.9721476093861,22495.0670119183,0.0,1.0
2022-01-21,104.0465,105.5,103.96,105.27,6877,32.2337363172037,32.6840324418889,32.2069385086139,32.612778153153,22198.1024309028,0.0,1.0
2022-01-24,104.0616,104.08,100.19,102.56,14253,32.2384143161599,32.2441146592587,31.0389877758564,31.7732167510912,46006.9149262262,0.0,1.0
2022-01-25,103.5849,104.36,101.6,102.7,13188,32.0907320577234,32.3308590107633,31.4758075459328,31.8165889268435,42569.2271133846,0.0,1.0
2022-01-26,103.15,104.815,102.8,104.815,6098,31.9559994917615,32.4718185819581,31.8475690523808,32.4718185819581,19683.5871199135,0.0,1.0
2022-01-27,102.85,104.81,102.36,104.03,8355,31.8630591151495,32.4702695756813,31.7112565000166,32.2286245964901,26968.9029824332,0.0,1.0
2022-01-28,104.47,104.47,102.21,102.82,6585,32.3649371488543,32.3649371488543,31.6647863117106,31.8537650774883,21255.5626737669,0.0,1.0
2022-01-31,106.06,106.08,103.91,103.91,6785,32.857521144898,32.8637171700054,32.1914484458453,32.1914484458453,21901.1378498874,0.0,1.0
2022-02-01,106.95,106.95,105.8599,105.965,5044,33.1332442621803,33.1332442621803,32.7955299136978,32.8280900256375,16281.4059417586,0.0,1.0
2022-02-02,107.89,107.91,106.85,106.86,2650,33.4244574422312,33.4306534673387,33.1022641366429,33.1053621491967,8553.8710835964,0.0,1.0
2022-02-03,105.87,106.57,105.79,106.57,12951,32.798658906377,33.0155197851384,32.7738748059472,33.0155197851384,41804.2205296819,0.0,1.0
2022-02-04,106.08,106.77,105.04,105.91,13103,32.8637171700054,33.0774800362131,32.5415238644172,32.811050956592,42294.8576635335,0.0,1.0
2022-02-07,105.81,106.39,105.65,106.099,6147,32.7800708310546,32.9597555591712,32.7305026301949,32.8696033938575,19841.7530380631,0.0,1.0
2022-02-08,106.37,106.37,105.83,105.9021,3156,32.9535595340637,32.9535595340637,32.7862668561621,32.8086035266745,10187.1762791812,0.0,1.0
2022-02-09,107.43,107.609,107.03,107.03,9689,33.2819488647595,33.3374032894713,33.1580283626101,33.1580283626101,31274.8894071568,0.0,1.0
2022-02-10,105.9229,107.83,105.9229,107.83,2272,32.8150473927863,33.4058693669088,32.8150473927863,33.4058693669088,7333.73400072868,0.0,1.0
2022-02-11,104.63,106.4984,104.63,106.4984,3581,32.4145053497141,32.9933380152536,32.4145053497141,32.9933380152536,11559.0235284372,0.0,1.0
2022-02-14,104.1336,104.8,103.52,104.8,3141,32.2607200065467,32.4671715631275,32.0706259562496,32.4671715631275,10138.7581409722,0.0,1.0
2022-02-15,104.936,105.0699,104.58,104.64,5065,32.5093045338583,32.5507869219528,32.3990152869454,32.4176033622678,16349.1913352512,0.0,1.0
2022-02-16,105.2956,105.2956,104.49,104.7,2747,32.6207090652906,32.6207090652906,32.3711331739618,32.4361914375902,8866.97504401483,0.0,1.0
2022-02-17,103.8,104.7,103.7,104.7,4154,32.1573703077542,32.4361914375902,32.1263901822169,32.4361914375902,13408.5964080224,0.0,1.0
2022-02-18,103.2811,104.11,102.76,103.76,7132,31.996614436341,32.2534086969199,31.8351770021659,32.1449782575393,23021.2107804564,0.0,1.0
2022-02-22,102.1012,103.58,101.74,103.58,6480,31.6310799351259,32.0892140315721,31.5191797216851,32.0892140315721,20916.6357063037,0.0,1.0
2022-02-23,100.9293,103.09,100.73,103.09,7188,31.2680238439539,31.9374114164391,31.206280453758,31.9374114164391,23201.9718297702,0.0,1.0
2022-02-24,101.44,101.54,98.79,99.12,80473,31.4262393450731,31.4572194706104,30.6052660183337,30.7075004326069,259756.855739718,0.0,1.0
2022-02-25,104.1805,104.1805,102.1,102.33,2111,32.2752496854238,32.2752496854238,31.6307081736195,31.7019624623554,6814.04598395169,0.0,1.0
2022-02-28,103.91,104.08,100.69,100.69,6927,32.1914484458453,32.2441146592587,31.1938884035431,31.1938884035431,22359.4962249329,0.0,1.0
2022-03-01,102.95,104.0,102.3,103.92,4490,31.8940392406868,32.2193305588289,31.6926684246942,32.194546458399,14493.1627039049,0.0,1.0
2022-03-02,104.9045,104.9651,103.56,103.75,3087,32.4995457943141,32.5183197503897,32.0830180064646,32.1418802449855,9964.45284341964,0.0,1.0
2022-03-03,104.75,105.43,104.65,105.34,4619,32.4516815003589,32.6623463540128,32.4207013748215,32.6344642410292,14909.5586925025,0.0,1.0
2022-03-04,104.7667,104.7667,103.8299,103.8299,3444,32.4568551813236,32.4568551813236,32.1666333652899,32.1666333652899,11116.8045327947,0.0,1.0
2022-03-07,102.8553,104.32,102.8553,104.32,2398,31.864701061803,32.3184669605483,31.864701061803,32.3184669605483,7740.44636168459,0.0,1.0
2022-03-08,101.9524,103.7113,101.9524,103.16,4240,31.5849815083264,32.1298909364026,31.5849815083264,31.9590975043152,13686.1937337542,0.0,1.0
2022-03-09,103.38,103.932,103.27,103.27,3169,32.0272537804974,32.1982640734635,31.9931756424063,31.9931756424063,10229.138665629,0.0,1.0
2022-03-10,103.78,103.86,102.61,103.135,1837,32.1511742826467,32.1759583830766,31.7887068138599,31.9513524729309,5929.60799266664,0.0,1.0
2022-03-11,102.67,104.13,102.67,104.13,3907,31.8072948891823,32.2596047220274,31.8072948891823,32.2596047220274,12611.3110655136,0.0,1.0
2022-03-14,102.0413,102.7201,101.7,102.7201,2561,31.6125228399291,31.8228159320765,31.5067876714701,31.8228159320765,8266.59013022278,0.0,1.0
2022-03-15,103.1613,103.26,102.1906,102.2288,3400,31.9595002459472,31.9900776298526,31.6587761673563,31.6706105753116,10974.7779940482,0.0,1.0
2022-03-16,104.4844,104.5,103.0815,103.58,4373,32.3693982869317,32.3742311865155,31.9347781057684,32.0892140315721,14115.5012258744,0.0,1.0
2022-03-17,106.17,106.17,104.84,104.84,8187,32.891599282989,32.891599282989,32.4795636133425,32.4795636133425,26426.619834492,0.0,1.0
2022-03-18,106.73,106.82,105.95,106.11,3942,33.0650879859981,33.0929700989817,32.8234430068069,32.8730112076666,12724.2867213347,0.0,1.0
2022-03-21,107.17,107.4,106.442,107.12,8418,33.2014005383624,33.2726548270983,32.9758652244506,33.1859104755937,27172.2591629111,0.0,1.0
2022-03-22,108.02,108.03,107.28,107.28,4187,33.4647316054297,33.4678296179835,33.2354786764535,33.2354786764535,13515.1163120823,0.0,1.0
2022-03-23,106.95,107.799,106.95,107.585,2243,33.1332442621803,33.3962655279922,33.1332442621803,33.3299680593423,7240.12560019121,0.0,1.0
2022-03-24,107.8084,107.83,107.21,107.4819,4494,33.5257314726128,33.5324485354744,33.3396439533359,33.4241980918576,14451.3162970294,0.4085,1.0
2022-03-25,108.88,108.88,107.83,107.83,1815,33.8589724245799,33.8589724245799,33.5324485354744,33.5324485354744,5836.479545863,0.0,1.0
2022-03-28,109.0495,109.0495,108.42,108.55,2051,33.9116827095355,33.9116827095355,33.7159238636384,33.756350630861,6595.38267138569,0.0,1.0
2022-03-29,110.23,110.46,109.4314,109.82,68825,34.2787888534298,34.3503131339006,34.0304441126301,34.1512890491124,221319.947517367,0.0,1.0
2022-03-30,110.0023,110.4,109.75,110.37,5239,34.2079798157638,34.3316546259517,34.1295207898387,34.3223253719772,16847.0062483616,0.0,1.0
2022-03-31,108.73,110.18,108.73,109.93,2711,33.8123261547077,34.2632400968058,33.8123261547077,34.1854963136854,8717.73886988132,0.0,1.0
2022-04-01,109.2646,109.2646,108.49,109.0,4182,33.9785734605322,33.9785734605322,33.7376921229121,33.8962894404777,13448.0206395587,0.0,1.0
2022-04-04,109.86,109.87,108.86,109.38,17679,34.1637280544117,34.1668378057365,33.8527529219302,34.0144599908206,56850.2048987945,0.0,1.0
2022-04-05,108.88,110.27,108.65,109.72,4159,33.8589724245799,34.2912278587291,33.7874481441091,34.1201915358643,13374.0597417324,0.0,1.0
2022-04-06,108.575,108.78,108.15,108.31,7665,33.764125009173,33.8278749113317,33.6319605778684,33.6817165990655,24648.273123438,0.0,1.0
2022-04-07,109.12,109.46,108.03,108.3601,43495,33.9336064563754,34.0393380014191,33.5946435619706,33.6972964532028,139866.489172073,0.0,1.0
2022-04-08,109.2086,109.63,109.075,109.075,12316,33.9611588531133,34.092203773941,33.9196125754138,33.9196125754138,39604.4529404125,0.0,1.0
2022-04-11,107.87,108.86,107.86,108.86,9646,33.5448875407736,33.8527529219302,33.5417777894488,33.8527529219302,31018.5574101348,0.0,1.0
2022-04-12,107.6769,108.84,107.45,108.78,90973,33.4848382426915,33.8465334192806,33.4142779851314,33.8278749113317,292541.076432945,0.0,1.0
2022-04-13,108.7789,108.7789,107.82,107.85,5142,33.827532838686,33.827532838686,33.5293387841495,33.538668038124,16535.0842010069,0.0,1.0
2022-04-14,108.0435,108.67,108.0435,108.57,23659,33.5988417262591,33.7936676467588,33.5988417262591,33.7625701335106,76080.038333649,0.0,1.0
2022-04-18,107.95,108.09,107.59,108.07,5651,33.5697655513721,33.6133020699195,33.4578145036788,33.6070825672699,18171.8710268165,0.0,1.0
2022-04-19,109.3952,109.59,108.88,108.88,3534,34.0191868128343,34.0797647686417,33.8589724245799,33.8589724245799,11364.2527355812,0.0,1.0
2022-04-20,109.6432,110.03,109.39,109.63,24958,34.0963086456897,34.2165938269335,34.0175697421454,34.092203773941,80257.2212152336,0.0,1.0
2022-04-21,107.9959,110.3,107.9959,110.3,28254,33.584039309953,34.3005571127035,33.584039309953,34.3005571127035,90856.1394428725,0.0,1.0
2022-04-22,105.3922,107.23,105.3922,107.23,4863,32.7743533575111,33.3458634559855,32.7743533575111,33.3458634559855,15637.906353461,0.0,1.0
2022-04-25,103.83,104.75,103.0,104.75,3734,32.2885480055486,32.5746451274315,32.030438645589,32.5746451274315,12007.3909775496,0.0,1.0
2022-04-26,103.1043,104.893,103.1043,104.893,21425,32.0628733519068,32.6191145713764,32.0628733519068,32.6191145713764,68896.1841708622,0.0,1.0
2022-04-27,103.34,104.3299,102.75,103.248,12208,32.1361701906327,32.444004474276,31.9526948624686,32.1075604784444,39257.1582897496,0.0,1.0
2022-04-28,105.1111,105.25,103.52,103.52,2225,32.6869382477706,32.7301326936722,32.1921457144793,32.1921457144793,7154.91294189816,0.0,1.0
2022-04-29,101.91,104.584,101.68,104.584,80894,31.6914757511842,32.5230232554396,31.6199514707135,32.5230232554396,260130.124728949,0.0,1.0
2022-05-02,101.96,102.34,100.0,101.81,14536,31.7070245078083,31.8251950581512,31.0975132481446,31.6603782379361,46743.2874262615,0.0,1.0
2022-05-03,102.77,103.1,101.98,101.98,3414,31.9589143651182,32.0615361588371,31.7132440104579,31.7132440104579,10978.3697904002,0.0,1.0
2022-05-04,105.4628,105.61,102.44,102.78,6194,32.7963082018643,32.8420837413655,31.8562925713994,31.9620241164431,19917.9913537606,0.0,1.0
2022-05-05,102.5214,104.26,101.9311,104.26,14197,31.8816059471834,32.4222673125156,31.6980373264796,32.4222673125156,45653.1681061251,0.0,1.0
2022-05-06,102.205,102.335,100.9,101.455,10891,31.7832134152662,31.8236401824888,31.3773908673779,31.5499820659051,35022.0929663879,0.0,1.0
2022-05-09,99.03,100.55,98.69,100.55,10978,30.7958673696376,31.2685495710094,30.6901358245939,31.2685495710094,35301.8581016442,0.0,1.0
2022-05-10,98.7,100.57,97.79,100.34,18397,30.6932455759188,31.2747690736591,30.4102582053606,31.2032447931883,59159.0711874609,0.0,1.0
2022-05-11,97.88,100.0186,97.8,98.83,11214,30.438245967284,31.1032973856088,30.4133679566855,30.7336723431413,36060.7612271668,0.0,1.0
2022-05-12,97.97,97.97,96.414,97.01,9641,30.4662337292073,30.4662337292073,29.9823564230662,30.1676976020251,31002.4789540855,0.0,1.0
2022-05-13,100.02,100.25,99.4,99.4989,10796,31.1037327507943,31.175257031265,30.9109281686558,30.9416836092582,34716.6023014529,0.0,1.0
2022-05-16,99.68,100.72,99.5557,100.105,11789,30.9980012057506,31.3214153435313,30.9593469967831,31.1301656370552,37909.7836728258,0.0,1.0
2022-05-17,101.64,101.65,101.05,101.05,4567,31.6075124654142,31.610622216739,31.4240371372502,31.4240371372502,14686.0617553479,0.0,1.0
2022-05-18,97.925,100.72,97.815,100.72,5975,30.4522398482456,31.3214153435313,30.4180325836727,31.3214153435313,19213.7549788052,0.0,1.0
2022-05-19,97.6318,97.92,97.0,97.7799,5968,30.3610619394021,30.4506849725832,30.1645878507003,30.4071173565226,19191.2451403363,0.0,1.0
2022-05-20,97.52,98.36,95.91,98.28,12068,30.3262949195906,30.5875140308751,29.8256249562955,30.5626360202765,38806.9615203718,0.0,1.0
2022-05-23,99.3958,99.48,98.08,98.08,5866,30.9096220730993,30.9358061792543,30.5004409937803,30.5004409937803,18863.2446369325,0.0,1.0
2022-05-24,99.38,99.53,98.32,98.67,1958,30.9047086660061,30.9513549358784,30.5750750255758,30.6839163219443,6296.3233888704,0.0,1.0
2022-05-25,100.15,100.353,98.61,98.61,9557,31.1441595180169,31.2072874699106,30.6652578139954,30.6652578139954,30732.3608924588,0.0,1.0
2022-05-26,101.79,102.08,101.2555,101.2555,4244,31.6541587352864,31.744341523706,31.4879425269751,31.4879425269751,13647.3934945689,0.0,1.0
2022-05-27,104.11,104.11,102.88,103.039,12791,32.3756210426434,32.3756210426434,31.9931216296912,32.0425666757558,41131.9062650874,0.0,1.0
2022-05-31,103.06,103.61,102.7342,103.61,6949,32.0490971535379,32.2201334764027,31.9477814553754,32.2201334764027,22345.8382171912,0.0,1.0
2022-06-01,102.3571,103.45,101.6928,103.45,2419,31.8305127329167,32.1703774552056,31.6239319524092,32.1703774552056,7778.75703660749,0.0,1.0
2022-06-02,103.8338,103.8338,101.6723,102.47,4544,32.289729711052,32.289729711052,31.6175569621934,31.8656218253738,14612.1008575215,0.0,1.0
2022-06-03,102.7899,103.34,102.72,103.34,1515,31.9651027702546,32.1361701906327,31.9433656084942,32.1361701906327,4871.77218291045,0.0,1.0
2022-06-06,103.0958,103.82,103.0053,103.36,21128,32.0602300632807,32.2854382542238,32.0320868137911,32.1423896932823,67941.1238815392,0.0,1.0
2022-06-07,104.1589,104.17,102.44,102.44,3454,32.3908277266217,32.3942795505923,31.8562925713994,31.8562925713994,11106.9974387938,0.0,1.0
2022-06-08,102.8747,104.04,102.76,104.04,3086,31.9914734614891,32.3538527833697,31.9558046137934,32.3538527833697,9923.62307357201,0.0,1.0
2022-06-09,100.5155,102.85,100.5,102.85,3360,31.2578209289388,31.9837923757168,31.2530008143854,31.9837923757168,10804.7224650687,0.0,1.0
2022-06-10,98.3765,98.75,98.1265,98.75,3725,30.592645120561,30.7087943325428,30.5149013374406,30.7087943325428,11978.449756661,0.0,1.0
2022-06-13,94.36,96.35,93.98,96.35,12382,29.3436135009493,29.9624540145874,29.2254429506063,29.9624540145874,39816.6885602621,0.0,1.0
2022-06-14,93.4324,93.85,93.34,93.7501,5298,29.0551529680595,29.1850161833837,29.0264188658182,29.1539497676488,17036.7320297423,0.0,1.0
2022-06-15,94.24,95.2081,92.96,94.8997,48157,29.3062964850515,29.6073515108068,28.9082483154753,29.5114467799495,154858.041592355,0.0,1.0
2022-06-16,91.46,92.45,91.06,92.02,7525,28.4417856167531,28.7496509979097,28.3173955637605,28.6159316909427,24198.0763540601,0.0,1.0
2022-06-17,91.12,91.73,90.41,91.67,5081,28.3360540717094,28.5257489025231,28.1152617276476,28.5070903945742,16338.9270372066,0.0,1.0
2022-06-21,92.96,93.5506,92.01,92.01,8504,28.9082483154753,29.0919102287188,28.6128219396179,28.6128219396179,27346.2380484953,0.0,1.0
2022-06-22,93.09,94.03,92.22,92.22,15666,28.9486750826978,29.2409917072304,28.678126717439,28.678126717439,50377.0184933829,0.0,1.0
2022-06-23,93.0702,93.28,92.0,93.02,4921,29.0619633234608,29.1274751618931,28.7277842505807,29.0462879455328,15759.3776133587,0.3841,1.0
2022-06-24,95.82,95.83,93.79,94.14,6378,29.9206118140287,29.9237343992734,29.2867270093692,29.3960174929312,20425.3831371676,0.0,1.0
2022-06-27,95.6452,96.18,95.61,95.65,4153,29.8660290239526,30.0330248828354,29.8550375238915,29.8675278648701,13299.8771038973,0.0,1.0
2022-06-28,94.49,96.6,94.49,96.6,2275,29.5053079764932,30.1641734631097,29.5053079764932,30.1641734631097,7285.629764355,0.0,1.0
2022-06-29,94.0664,94.37,93.66,93.97,5244,29.3730352655307,29.4678369535576,29.246133401189,29.3429335437725,16793.776916166,0.0,1.0
2022-06-30,93.58,93.79,92.785,93.14,3814,29.221152719232,29.2867270093692,28.972907192284,29.0837589684683,12214.2382071429,0.0,1.0
2022-07-01,94.6912,94.7,93.59,94.1399,2255,29.5681343916151,29.5708822666304,29.2242753044766,29.3959862670787,7221.58027192112,0.0,1.0
2022-07-05,94.12,94.12,92.2687,92.77,4098,29.3897723224419,29.3897723224419,28.8116881161039,28.9682233144171,13123.7409997041,0.0,1.0
2022-07-06,94.2062,94.5497,93.43,93.44,2823,29.4166890072506,29.5239498104036,29.1743139405626,29.1774365258072,9040.58585704361,0.0,1.0
2022-07-07,95.3652,95.4,95.25,95.25,1983,29.778596637103,29.7894632337543,29.7426244550849,29.7426244550849,6350.50717482022,0.0,1.0
2022-07-08,95.37,95.612,94.96,95.612,2629,29.7800954780205,29.8556620409405,29.6520694829907,29.8556620409405,8419.30578043486,0.0,1.0
2022-07-11,94.2801,94.41,94.1505,94.3999,2010,29.4397649122084,29.4803272945361,29.399296207438,29.4771734834391,6436.97398960597,0.0,1.0
2022-07-12,93.8091,94.57,93.35,94.41,3046,29.2926911471864,29.5302886584502,29.1493332586055,29.4803272945361,9754.73769768149,0.0,1.0
2022-07-13,93.47,93.84,92.12,92.12,7342,29.1868042815411,29.3023399355923,28.7652552735162,28.7652552735162,23512.5686724811,0.0,1.0
2022-07-14,92.72,92.79,91.35,91.49,2388,28.9526103881939,28.9744684849063,28.5248162096799,28.5685324031047,7647.50939660651,0.0,1.0
2022-07-15,94.25,94.25,93.5,93.69,819,29.4303659306221,29.4303659306221,29.196172037275,29.2555011569229,2622.8267151678,0.0,1.0
2022-07-18,93.6662,94.99,93.6662,94.66,2371,29.2480694040407,29.6614372387246,29.2480694040407,29.5583919256518,7593.06732803768,0.0,1.0
2022-07-19,96.24,96.24,94.9,94.9,7017,30.0517603943031,30.0517603943031,29.6333339715229,29.6333339715229,22471.7644204304,0.0,1.0
2022-07-20,96.4647,96.79,96.12,96.4,3413,30.1219248847499,30.2235025827577,30.0142893713676,30.1017217582172,10930.0458838434,0.0,1.0
2022-07-21,97.23,97.23,95.8402,96.55,5246,30.3608963335213,30.3608963335213,29.9269194362229,30.1485605368866,16800.1818654094,0.0,1.0
2022-07-22,96.5266,97.53,96.5266,97.53,1334,30.1412536874142,30.4545738908602,30.1412536874142,30.4545738908602,4272.10114534047,0.0,1.0
2022-07-25,97.1048,97.1048,96.8299,96.83,906,30.3218015662586,30.3218015662586,30.2359616978837,30.2359929237362,2901.44200725523,0.0,1.0
2022-07-26,96.5,96.675,96.225,96.42,2654,30.1329476106635,30.1875928524445,30.0470765164362,30.1079669287064,8499.36764597722,0.0,1.0
2022-07-27,98.2295,98.56,96.9267,96.9267,3327,30.6729987287219,30.7762001710569,30.2661883230518,30.2661883230518,10654.6330663777,0.0,1.0
2022-07-28,99.641,99.641,97.95,98.64,1404,31.1137516360012,31.1137516360012,30.5857224711346,30.8011808530139,4496.2743688591,0.0,1.0
2022-07-29,101.0326,101.1,99.5,99.5,3675,31.5482905986437,31.5693368231925,31.069723184052,31.069723184052,11769.0942347273,0.0,1.0
2022-08-01,100.7309,100.97,100.205,100.205,4265,31.4540822018133,31.5287432150123,31.2898654437983,31.2898654437983,13658.5542615271,0.0,1.0
2022-08-02,99.7803,100.97,99.76,100.65,5471,31.1572492484589,31.5287432150123,31.1509104004123,31.4288204871842,17520.7386552907,0.0,1.0
2022-08-03,100.9494,101.14,100.74,100.74,1889,31.5223106894084,31.581827164171,31.4569237543859,31.4569237543859,6049.47456038093,0.0,1.0
2022-08-04,100.6226,100.889,100.6,100.65,5262,31.4202646036139,31.5034502745308,31.4132075609611,31.4288204871842,16851.4214593565,0.0,1.0
2022-08-05,100.4523,100.4523,100.0,100.11,5638,31.3670869768979,31.3670869768979,31.2258524462834,31.2602008839743,18055.5519171137,0.0,1.0
2022-08-08,100.7231,101.5796,100.7231,101.2,3847,31.4516465853225,31.7190960115249,31.4516465853225,31.6005626756388,12319.9198696588,0.0,1.0
2022-08-09,100.5529,100.99,100.51,100.99,5271,31.3985001844589,31.5349883855016,31.3851042937594,31.5349883855016,16880.2437309518,0.0,1.0
2022-08-10,102.54,102.55,101.91,102.4,7319,32.018989098419,32.0221116836636,31.8222662280074,31.9752729049942,23438.9117561821,0.0,1.0
2022-08-11,102.6642,103.58,102.6595,103.5799,1681,32.0577716071573,32.3437379638603,32.0563039920923,32.3437067380079,5383.35983906847,0.0,1.0
2022-08-12,104.2788,104.2788,103.325,103.49,2462,32.561944220755,32.561944220755,32.2641120401223,32.3156346966587,7884.49251861188,0.0,1.0
2022-08-15,104.6088,104.78,103.955,104.0397,1375,32.6649895338277,32.7184481932157,32.4608349105339,32.4872832075559,4403.40260482995,0.0,1.0
2022-08-16,104.9331,105.35,104.73,104.73,2360,32.766254973311,32.8964355521595,32.7028352669926,32.7028352669926,7557.84010719904,0.0,1.0
2022-08-17,104.39,104.67,103.8101,104.31,4213,32.5966673686752,32.6840997555248,32.4155886503392,32.5716866867182,13492.025581199,0.0,1.0
2022-08-18,104.5041,104.77,104.2483,104.38,3334,32.6322960663164,32.7153256079711,32.5524203357588,32.5935447834306,10677.0503887295,0.0,1.0
2022-08-19,103.57,104.19,103.379,104.19,3750,32.3406153786157,32.5342156637827,32.2809740004433,32.5342156637827,12009.2798313544,0.0,1.0
2022-08-22,101.49,102.61,101.47,102.61,702365,31.691117647733,32.0408471951314,31.6848724772437,32.0408471951314,2249306.08766647,0.0,1.0
2022-08-23,101.577,101.719,101.41,101.42,3405,31.7182841393613,31.762624849835,31.666136965776,31.6692595510206,10904.4260868698,0.0,1.0
2022-08-24,102.0241,102.159,101.71,101.7329,6839,31.8578949256486,31.9000186005986,31.7598145231148,31.766965243325,21901.7239377688,0.0,1.0
2022-08-25,103.2053,103.2053,102.226,102.77,6788,32.2267346947441,32.2267346947441,31.9209399217376,32.0908085590454,21738.3977320623,0.0,1.0
2022-08-26,100.3,103.63,100.3,103.63,8804,31.3195300036222,32.3593508900835,31.3195300036222,32.3593508900835,28194.5865693985,0.0,1.0
2022-08-29,99.895,100.8,99.76,99.79,10529,31.1930653012148,31.4756592658536,31.1509104004123,31.1602781561462,33718.8552918215,0.0,1.0
2022-08-30,98.67,99.17,98.45,99.17,2386,30.8105486087478,30.9666778709792,30.741851733366,30.9666778709792,7641.10444736311,0.0,1.0
2022-08-31,97.65,99.3,97.65,99.3,35239,30.4920449137957,31.0072714791594,30.4920449137957,31.0072714791594,112852.003193893,0.0,1.0
2022-09-01,98.18,98.18,96.73,97.52,8565,30.657541931761,30.657541931761,30.2047670712899,30.4514513056155,27429.1951348135,0.0,1.0
2022-09-02,97.24,99.19,96.97,99.18,6397,30.364018918766,30.9729230414685,30.279709117161,30.9698004562239,20486.2301549798,0.0,1.0
2022-09-06,97.1,97.63,96.65,96.65,20870,30.3203027253412,30.4857997433065,30.1797863893329,30.1797863893329,66835.6453547644,0.0,1.0
2022-09-07,98.8429,99.02,96.79,96.79,5084,30.8645381076274,30.9198390923098,30.2235025827577,30.2235025827577,16281.3809766949,0.0,1.0
2022-09-08,99.3459,99.44,98.3601,98.59,40695,31.0216041454322,31.0509876725842,30.7137796920168,30.7855679267908,130324.704729858,0.0,1.0
2022-09-09,100.8,101.02,99.98,100.35,5887,31.4756592658536,31.5443561412355,31.2196072757941,31.3351429298454,18852.9680979156,0.0,1.0
2022-09-12,101.71,101.9637,101.41,101.41,6392,31.7598145231148,31.839034510771,31.666136965776,31.666136965776,20470.2177818713,0.0,1.0
2022-09-13,97.76,99.7901,97.66,99.7901,20875,30.5263933514866,31.1603093819986,30.4951674990403,31.1603093819986,66851.657727873,0.0,1.0
2022-09-14,98.16,98.292,97.63,98.1399,4372,30.6512967612718,30.6925148865009,30.4857997433065,30.6450203649301,14001.2190460484,0.0,1.0
2022-09-15,96.9928,98.01,96.7373,97.79,2296,30.2868286115187,30.6044579826023,30.2070465585185,30.5357611072205,7352.88173141061,0.0,1.0
2022-09-16,96.09,96.12,95.67,95.82,5026,30.0049216156337,30.0142893713676,29.8737730353593,29.9206118140287,16095.6374486366,0.0,1.0
2022-09-19,96.7277,96.74,95.37,95.37,4298,30.2040488766836,30.2078896565345,29.7800954780205,29.7800954780205,13764.235924043,0.0,1.0
2022-09-20,95.48,95.7525,94.9504,95.3618,6409,29.8144439157114,29.8995343636275,29.6490718011559,29.7775349581199,20524.6598504401,0.0,1.0
2022-09-21,94.0,96.16,94.0,96.15,19342,29.3523012995064,30.0267797123461,29.3523012995064,30.0236571271015,61942.2641328152,0.0,1.0
2022-09-22,92.7049,93.26,92.68,93.26,7902,29.1163181648141,29.2906613571727,29.1084976901433,29.2906613571727,25159.5725686657,0.53937,1.0
2022-09-23,90.64,91.66,89.85,91.66,11261,28.4677841026607,28.788140896402,28.2196646251551,28.788140896402,35854.4604778214,0.0,1.0
2022-09-26,89.6068,90.89,89.22,90.15,6551,28.143281515118,28.5463029246561,28.0217971937267,28.3138872115497,20858.0561753137,0.0,1.0
2022-09-27,89.07,90.55,88.6367,90.4361,8210,27.9746859005294,28.4395173267423,27.838597078247,28.4037441514412,26140.2291557512,0.0,1.0
2022-09-28,90.98,91.42,89.5,89.67,14333,28.5745697005745,28.7127628272864,28.1097382743616,28.1631310733184,45635.5547490111,0.0,1.0
2022-09-29,89.15,90.31,88.525,90.31,5452,27.999811923568,28.3641392576267,27.8035148685794,28.3641392576267,17358.8951713953,0.0,1.0
2022-09-30,88.2099,89.8,88.2099,89.2,5440,27.7045497453364,28.2039608607561,27.7045497453364,28.015515687967,17320.6877718984,0.0,1.0
2022-10-03,90.4584,90.9273,89.25,89.47,7548,28.4107480303632,28.5580179328978,28.0312194523661,28.1003160157221,24032.4542835091,0.0,1.0
2022-10-04,93.1929,93.1929,92.19,92.19,11294,29.2695869053491,29.2695869053491,28.9546007990323,28.9546007990323,35959.5308264378,0.0,1.0
2022-10-05,92.7016,93.165,91.67,91.67,14060,29.1152817163637,29.2608242048145,28.7912816492818,28.7912816492818,44766.3364104582,0.0,1.0
2022-10-06,91.57,92.4897,91.57,92.23,2996,28.7598741204837,29.0487291628404,28.7598741204837,28.9671638105516,9539.11407437641,0.0,1.0
2022-10-07,89.4,91.07,89.19,91.07,3491,28.0783307455634,28.6028364764928,28.0123749350872,28.6028364764928,11115.1693036209,0.0,1.0
2022-10-10,89.02,89.91,88.6615,89.91,9935,27.9589821361303,28.238509142434,27.8463861453889,28.238509142434,31632.5428334212,0.0,1.0
2022-10-11,88.7123,89.6499,88.22,88.38,7382,27.8623411700184,28.15681816003,27.707721905745,27.7579739518221,23503.9185904695,0.0,1.0
2022-10-12,88.15,88.83,88.15,88.46,4455,27.6857366355863,27.8993078314138,27.6857366355863,27.7830999748606,14184.4970631999,0.0,1.0
2022-10-13,90.531,90.531,86.29,86.65,8645,28.4335498962707,28.4335498962707,27.1015565999403,27.2146237036137,27525.2473875114,0.0,1.0
2022-10-14,88.3432,90.56,88.3432,90.56,7038,27.7464159812243,28.4426580796221,27.7464159812243,28.4426580796221,22408.6398048936,0.0,1.0
2022-10-17,90.4974,90.84,90.2909,90.789,2216,28.4229969665945,28.530599160257,28.3581404196263,28.51458132057,7055.63310708216,0.0,1.0
2022-10-18,91.85,92.2867,91.53,92.2867,1784,28.8478152011185,28.9849718793801,28.7473111089644,28.9849718793801,5680.16672519612,0.0,1.0
2022-10-19,91.0632,91.6165,90.777,91.6165,2253,28.6007007645345,28.7744786213748,28.5108124171142,28.7744786213748,7173.43925553074,0.0,1.0
2022-10-20,90.38,91.6593,90.06,91.23,2500,28.3861245277854,28.7879210437004,28.2856204356313,28.6530885225699,7959.87489517393,0.0,1.0
2022-10-21,92.2762,92.4,90.29,90.29,3072,28.9816740888563,29.0205566095085,28.3578577518671,28.3578577518671,9781.09427118972,0.0,1.0
2022-10-24,92.9,93.44,92.35,92.56,20145,29.1775942534993,29.3471949090094,29.0048528451094,29.0708086555855,64140.6719053115,0.0,1.0
2022-10-25,94.6724,94.6724,93.84,93.87,5320,29.7342612939181,29.7342612939181,29.4728250242021,29.4822472828416,16938.6137769301,0.0,1.0
2022-10-26,94.6025,95.58,94.46,94.46,69331,29.7123074312881,30.0193160252902,29.6675517027507,29.6675517027507,220746.434542922,0.0,1.0
2022-10-27,94.1645,95.46,94.1645,94.66,17485,29.5747424551522,29.9816269907324,29.5747424551522,29.7303667603471,55671.3650168463,0.0,1.0
2022-10-28,96.0783,96.15,94.62,94.89,6708,30.1758197412915,30.1983389394398,29.7178037488278,29.8026040765829,21357.9363187307,0.0,1.0
2022-10-31,95.69,95.99,95.51,95.94,8089,30.0538643069682,30.1480868933627,29.9973307551315,30.1323831289637,25754.9712108248,0.0,1.0
2022-11-01,95.56,96.229,95.2642,96.229,9231,30.0130345195306,30.2231508871904,29.9201310493456,30.2231508871904,29391.0420629402,0.0,1.0
2022-11-02,93.56,96.26,93.28,95.71,11058,29.3848839435672,30.2328872211178,29.2969428629324,30.0601458127279,35208.1186363333,0.0,1.0
2022-11-03,93.14,93.66,92.26,92.35,10963,29.2529723226149,29.4162914723654,28.976586069191,29.0048528451094,34905.6433903167,0.0,1.0
2022-11-04,94.47,94.88,93.0,94.65,149159,29.6706924556306,29.7994633237031,29.2090017822975,29.7272260074673,474914.791795698,0.0,1.0
2022-11-07,95.16,95.17,94.42,95.08,4808,29.8874044043379,29.8905451572178,29.6549886912315,29.8622783812994,15308.4313983985,0.0,1.0
2022-11-08,95.6792,96.2,94.87,95.875,13661,30.050472293858,30.2140427038389,29.7963225708232,30.1119682352448,43495.9403771884,0.0,1.0
2022-11-09,93.7583,95.18,93.7583,94.99,11852,29.447165073174,29.8936859100976,29.447165073174,29.834011605381,37736.1749030405,0.0,1.0
2022-11-10,98.63,98.63,96.52,96.52,11850,30.9772456536344,30.9772456536344,30.314546795993,30.314546795993,37729.8070031244,0.0,1.0
2022-11-11,99.16,99.97,98.62,99.97,12445,31.1437055562647,31.3981065395299,30.9741049007546,31.3981065395299,39624.2572281758,0.0,1.0
2022-11-14,98.4141,99.67,98.4141,98.925,42734,30.9094367989592,31.3038839531354,30.9094367989592,31.069897863589,136062.917508145,0.0,1.0
2022-11-15,99.06,99.824,98.52,99.51,11556,31.1122980274665,31.3522515474846,30.9426973719564,31.2536319070583,36793.725715452,0.0,1.0
2022-11-16,98.4732,98.9619,98.4732,98.9619,3273,30.9279986484789,31.0814872417155,30.9279986484789,31.0814872417155,10421.0682127617,0.0,1.0
2022-11-17,97.76,97.77,97.0401,97.33,50256,30.7040001530903,30.7071409059702,30.4778973532723,30.5689477792582,160012.589092744,0.0,1.0
2022-11-18,98.61,98.81,98.1,98.33,61559,30.9709641478748,31.0337792054711,30.8107857510041,30.8830230672399,196000.775468804,0.0,1.0
2022-11-21,98.59,98.59,97.76,98.099,18380,30.9646826421151,30.9646826421151,30.7040001530903,30.8104716757161,58521.0002293187,0.0,1.0
2022-11-22,99.84,99.93,98.95,99.15,16144,31.3572767520923,31.3855435280106,31.0777497457886,31.1405648033849,51401.688123075,0.0,1.0
2022-11-23,100.29,100.34,99.64,99.9,13410,31.498610631684,31.5143143960831,31.2944616944959,31.3761212693712,42696.7689377129,0.0,1.0
2022-11-25,100.2575,100.48,100.2575,100.34,4853,31.4884031848246,31.5582849364005,31.4884031848246,31.5143143960831,15451.7091465116,0.0,1.0
2022-11-28,98.6868,99.7899,98.608,99.695,7013,30.9950851299918,31.3415415801644,30.9703359972988,31.3117358353349,22329.0410559419,0.0,1.0
2022-11-29,98.88,99.07,98.62,98.9173,5644,31.0557644756298,31.1154387803464,30.9741049007546,31.0674794838716,17970.2135633447,0.0,1.0
2022-11-30,101.2031,101.2031,98.58,98.86,10200,31.7853927771401,31.7853927771401,30.9615418892353,31.0494829698702,32476.2895723096,0.0,1.0
2022-12-01,101.22,102.27,100.9933,102.27,4344,31.790700649507,32.1204797018878,31.7194997817215,32.1204797018878,13831.0786178542,0.0,1.0
2022-12-02,101.3039,101.5,100.28,100.56,4824,31.8170515661687,31.8786417301419,31.4954698788042,31.5834109594391,15359.3745977276,0.0,1.0
2022-12-05,99.37,101.1,99.37,101.1,11450,31.2096613667409,31.7530116149492,31.2096613667409,31.7530116149492,36456.2270198965,0.0,1.0
2022-12-06,98.226,99.54,97.95,99.23,5640,30.8503592372898,31.2630541656978,30.7636744578069,31.1656908264234,17957.4777635124,0.0,1.0
2022-12-07,98.0716,98.8,97.885,97.9,5236,30.8018660128254,31.0306384525913,30.7432595640881,30.7479706934078,16671.1619804523,0.0,1.0
2022-12-08,98.6224,98.9874,98.321,98.321,2319,30.9748586814457,31.0894961615591,30.8801963896481,30.8801963896481,7383.57995276334,0.0,1.0
2022-12-09,97.85,98.925,97.81,98.41,18931,30.7322669290087,31.069897863589,30.7197039174894,30.9081490902784,60275.356656215,0.0,1.0
2022-12-12,99.1857,99.29,98.115,98.2,5014,31.1517772911658,31.1845353437023,30.8154968803238,30.8421932798023,15964.3250897608,0.0,1.0
2022-12-13,100.1477,101.89,99.48,101.55,10745,31.4539177182042,32.0011310924547,31.2442096484189,31.894345494541,34211.5422994575,0.0,1.0
2022-12-14,99.6223,100.8075,99.0,100.41,17780,31.2889025618986,31.6611445932146,31.0934535101876,31.5362996662418,56610.630254477,0.0,1.0
2022-12-15,97.3202,98.53,97.0,98.53,5854,30.565869841436,30.9458381248362,30.4653029342243,30.9458381248362,18638.8430545392,0.0,1.0
2022-12-16,96.4,96.63,95.575,96.21,4233,30.2768577614352,30.349095077671,30.0177456488503,30.2171834567187,13477.6601725085,0.0,1.0
2022-12-19,95.447,96.55,95.05,96.55,712326,29.9775440119887,30.3239690546325,29.8528561226599,30.3239690546325,2268010.33783186,0.0,1.0
2022-12-20,95.6717,95.99,95.08,95.08,9671,30.0481167291982,30.1480868933627,29.8622783812994,29.8622783812994,30791.9800444908,0.0,1.0
2022-12-21,97.01,97.36,96.305,96.305,5378,30.4684436871041,30.5783700378977,30.247020609077,30.247020609077,17123.2828744981,0.0,1.0
2022-12-22,95.0589,95.0589,93.82,94.98,2531,30.0820054527714,30.0820054527714,29.6899475123214,30.0570370360295,7997.94004019218,0.7207,1.0
2022-12-23,95.79,95.8,94.805,94.9,3644,30.3133667896533,30.3165313545128,30.0016571509874,30.0317205171531,11515.0112629239,0.0,1.0
2022-12-27,95.8594,96.12,95.625,95.82,4428,30.3353288697786,30.4177974300185,30.2611514694707,30.3228604842319,13992.445080194,0.0,1.0
2022-12-28,94.6779,96.23,94.595,96.07,4933,29.9614355316224,30.4526076434736,29.9352012889367,30.4019746057207,15588.2410976958,0.0,1.0
2022-12-29,96.03,96.22,95.34,95.34,7568,30.3893163462825,30.449443078614,30.1709613709734,30.1709613709734,23914.82031773,0.0,1.0
2022-12-30,95.71,95.71,94.83,95.32,9400,30.2880502707768,30.2880502707768,30.0095685631362,30.1646322412543,29703.9258703306,0.0,1.0
2023-01-03,95.4,96.56,94.96,96.42,5301,30.1899487601307,30.5570382838388,30.0507079063104,30.5127343758051,16751.1181955981,0.0,1.0
2023-01-04,96.26,96.9299,95.9299,96.22,11269,30.4621013380522,30.6740955379937,30.3576390520384,30.449443078614,35609.9511311442,0.0,1.0
2023-01-05,95.4302,95.905,95.33,95.69,2882,30.1995057460066,30.3497592855381,30.1677968061139,30.2817211410577,9107.09727215878,0.0,1.0
2023-01-06,97.62,97.85,96.22,96.63,7981,30.8924821589514,30.9652671507211,30.449443078614,30.5791902378557,25219.8970607561,0.0,1.0
2023-01-09,97.6852,98.67,97.6415,98.04,59508,30.9131151218357,31.2247614692044,30.8992859733994,31.0253938830526,188044.810711875,0.0,1.0
2023-01-10,98.33,98.37,97.53,97.79,3815,31.1171662639796,31.1298245234178,30.8640010752154,30.9462797615638,12055.3699143948,0.0,1.0
2023-01-11,99.4722,99.4722,98.49,98.49,3095,31.4786228622377,31.4786228622377,31.1677993017324,31.1677993017324,9780.17559241202,0.0,1.0
2023-01-12,99.9742,100.1533,99.44,99.7129,15868,31.6374840181872,31.6941613748218,31.4684329633899,31.5547939384071,50142.7548628091,0.0,1.0
2023-01-13,100.1807,100.207,99.14,99.14,9189,31.702832282537,31.7111550881176,31.3734960176034,31.3734960176034,29037.167534305,0.0,1.0
2023-01-17,99.8178,100.35,99.8178,100.35,5007,31.5879902237838,31.7564083656092,31.5879902237838,31.7564083656092,15822.0805141218,0.0,1.0
2023-01-18,98.1313,100.34,98.1313,100.34,5974,31.0542863602203,31.7532438007497,31.0542863602203,31.7532438007497,18877.7928882292,0.0,1.0
2023-01-19,97.5547,98.06,97.5547,97.5691,6899,30.8718175504185,31.0317230127717,30.8718175504185,30.8763745238163,21800.7855935543,0.0,1.0
2023-01-20,99.1012,99.1012,97.6,97.6,115776,31.3612175059483,31.3612175059483,30.8861530292323,30.8861530292323,365851.246974828,0.0,1.0
2023-01-23,99.955,100.2,99.2601,99.32,563595,31.6314080536569,31.7089398927159,31.4115024415666,31.4304581850753,1780955.75541372,0.0,1.0
2023-01-24,99.9529,100.109,99.4156,99.98,6786,31.6307434950364,31.680142352494,31.4607114251326,31.6393194658058,21443.7064846875,0.0,1.0
2023-01-25,99.9118,100.0,98.6673,99.03,14719,31.6177371334636,31.6456485955249,31.2239070366923,31.3386858041483,46511.9239239782,0.0,1.0
2023-01-26,101.07,101.1,100.0,100.39,10322,31.984257035497,31.9937507300756,31.6456485955249,31.7690666250474,32617.438599314,0.0,1.0
2023-01-27,101.1754,101.55,100.79,100.89,3360,32.0176115491167,32.1361561487555,31.8956492194295,31.927294868025,10617.5735025862,0.0,1.0
2023-01-30,100.0,101.17,100.0,100.73,10266,31.6456485955249,32.0159026840925,31.6456485955249,31.8766618302722,32440.4790409375,0.0,1.0
2023-01-31,101.3129,101.3129,100.12,100.12,4389,32.0611243159355,32.0611243159355,31.6836233738395,31.6836233738395,13869.2053877533,0.0,1.0
2023-02-01,102.0458,102.1801,100.645,101.299,5193,32.2930552744921,32.3355553805559,31.849763028966,32.0567255707807,16409.8390473007,0.0,1.0
2023-02-02,103.36,103.57,102.59,102.92,7682,32.7089423883345,32.7753982503851,32.465270894149,32.5697015345142,24275.0594187105,0.0,1.0
2023-02-03,102.054,102.9399,101.98,102.4259,4468,32.295650217677,32.5759990185847,32.2722324377163,32.4133403848037,14118.8447647486,0.0,1.0
2023-02-06,101.5614,101.71,101.2009,101.4499,4166,32.1397637526954,32.1867891865083,32.0256811895085,32.1044788545114,13164.5271463614,0.0,1.0
2023-02-07,102.5869,102.79,100.91,101.23,11800,32.4642898790425,32.52856219134,31.9336239977441,32.0348900732498,37287.9069436064,0.0,1.0
2023-02-08,101.49,102.45,101.38,102.45,10202,32.1171687595982,32.4209669861152,32.0823585461431,32.4209669861152,32238.2395456502,0.0,1.0
2023-02-09,100.499,102.7,100.499,102.7,6970,31.8035603820165,32.500081107604,31.8035603820165,32.500081107604,22025.1450336387,0.0,1.0
2023-02-10,101.0325,101.09,100.25,100.48,4202,31.9723899172737,31.9905861652161,31.7247627170137,31.7975477087834,13278.2868624605,0.0,1.0
2023-02-13,101.9655,102.05,101.5299,101.5299,10860,32.2676438186699,32.2943843917331,32.1297953733878,32.1297953733878,34317.5143565734,0.0,1.0
2023-02-14,101.9605,102.53,101.01,102.07,62164,32.2660615362401,32.4462835049916,31.9652696463397,32.3007135214522,196437.749766301,0.0,1.0
2023-02-15,102.0142,102.06,101.13,101.72,29173,32.2830552495359,32.2975489565927,32.0032444246543,32.1899537513679,92186.4499377823,0.0,1.0
2023-02-16,100.9775,101.92,100.77,101.35,23771,31.9549848105461,32.2532450485589,31.8893200897104,32.0728648515645,75116.1725386838,0.0,1.0
2023-02-17,100.6437,100.6437,99.9525,100.44,11694,31.8493516355343,31.8493516355343,31.630616912442,31.7848894493452,36952.9477795367,0.0,1.0
2023-02-21,98.8548,99.9274,98.7425,99.68,10713,31.2832426278089,31.6226738546445,31.2477045644361,31.5443825200192,33852.9955158352,0.0,1.0
2023-02-22,98.88,99.348,98.6067,99.14,9168,31.291217331255,31.439318966682,31.2047297736434,31.3734960176034,28970.8076999138,0.0,1.0
2023-02-23,99.0221,99.34,98.04,99.22,9916,31.3361857979092,31.4367873147944,31.0253938830526,31.3988125364798,31334.4818010849,0.0,1.0
2023-02-24,98.2578,98.36,97.442,98.0,8144,31.0943181056936,31.1266599585583,30.8361529044513,31.0127356236144,25734.9757753162,0.0,1.0
2023-02-27,98.4761,99.45,98.43,99.45,2371,31.1634005565777,31.4715975282495,31.1488119125751,31.4715975282495,7492.34130197379,0.0,1.0
2023-02-28,98.2652,98.7,98.1908,98.44,2600,31.0966598836897,31.234255163783,31.0731155211346,31.1519764774347,8215.97949604887,0.0,1.0
2023-03-01,97.7291,98.36,97.56,98.36,4140,30.9270075615691,31.1266599585583,30.8734947697941,31.1266599585583,13082.3673514009,0.0,1.0
2023-03-02,98.5523,98.67,97.38,97.38,2099,31.1875145408075,31.2247614692044,30.8165326023221,30.8165326023221,6632.82344700252,0.0,1.0
2023-03-03,100.0558,100.0558,98.73,98.73,6053,31.6633068674412,31.6633068674412,31.2437488583617,31.2437488583617,19127.4322652245,0.0,1.0
2023-03-06,99.9502,100.61,99.88,100.61,16250,31.6298890625243,31.8386870519576,31.6076738172102,31.8386870519576,51349.8718503054,0.0,1.0
2023-03-07,98.3744,99.95,98.2,99.95,6023,31.131216931956,31.6298257712271,31.0760269208054,31.6298257712271,19032.6325018086,0.0,1.0
2023-03-08,98.54,98.54,97.98,98.12,4420,31.1836221260302,31.1836221260302,31.0064064938953,31.050710401929,13967.1651432831,0.0,1.0
2023-03-09,96.6259,98.5,96.6259,98.47,8068,30.5778927662633,31.170963866592,30.5778927662633,31.1614701720133,25494.8163746624,0.0,1.0
2023-03-10,94.9374,96.91,94.63,96.91,3683,30.0435559897278,30.6677980539231,29.9462772659452,30.6677980539231,11638.2509553646,0.0,1.0
2023-03-13,94.8636,95.94,93.75,93.75,15316,30.0202015010643,30.3608352625466,29.6677955583046,29.6677955583046,48398.4392159556,0.0,1.0
2023-03-14,96.2268,96.86,95.23,96.28,365264,30.4515949827185,30.6519752296254,30.1361511575183,30.4684304677713,1154231.35947877,0.0,1.0
2023-03-15,95.0572,95.35,94.16,94.65,15379,30.0814674767453,30.174125935833,29.7975427175462,29.9526063956643,48597.518719129,0.0,1.0
2023-03-16,96.5861,96.73,94.6599,94.9299,8674,30.5652977981222,30.6108358864512,29.9557393148752,30.0411825660832,27409.7715956646,0.0,1.0
2023-03-17,95.3628,96.2248,95.1805,96.13,4253,30.1781765788532,30.4509620697466,30.1204865614635,30.4209619948781,13439.4464602676,0.0,1.0
2023-03-20,96.3442,96.49,95.36,95.36,605061,30.4887469741697,30.5348863298219,30.1772905006925,30.1772905006925,1911987.98840724,0.0,1.0
2023-03-21,97.4365,97.53,96.845,97.53,10151,30.8344123937786,30.8640010752154,30.6472283823361,30.8640010752154,32077.0799478431,0.0,1.0
2023-03-22,95.46,97.8251,95.46,97.68,5663,30.208936149288,30.9573873842208,30.208936149288,30.9114695481087,17895.0353408172,0.0,1.0
2023-03-23,94.92,96.345,94.573,95.805,13054,30.2032399325408,30.6566703676849,30.0928256441233,30.484844097525,41024.9258942918,0.522,1.0
2023-03-24,95.6508,95.67,94.38,94.39,6683,30.4357781514905,30.4418875299851,30.031413662381,30.0345956303469,21002.7255823159,0.0,1.0
2023-03-27,96.2201,96.62,96.105,96.62,10772,30.6169275877905,30.7441744867478,30.5803031365027,30.7441744867478,33853.2635003302,0.0,1.0
2023-03-28,96.2283,96.41,95.95,96.32,8898,30.6195368015226,30.6773531594634,30.5309826330309,30.6487154477701,27963.8264598902,0.0,1.0
2023-03-29,97.5818,97.5818,97.1699,97.23,6841,31.0502161657102,31.0502161657102,30.9191509051939,30.9382745326691,21499.2736358855,0.0,1.0
2023-03-30,98.1518,98.24,97.8541,98.17,7137,31.2315883397678,31.2596532972273,31.1368611534223,31.2373795214658,22429.5155590287,0.0,1.0
2023-03-31,99.5291,99.5291,98.7643,98.8188,3932,31.6698407877144,31.6698407877144,31.4264838776806,31.4438256030949,12357.1325736445,0.0,1.0
2023-04-03,100.0336,100.0336,99.5999,100.03,2326,31.8303710715952,31.8303710715952,31.6923691209131,31.8292255631275,7309.94159875307,0.0,1.0
2023-04-04,99.37,99.96,98.55,99.95,315920,31.6192156773766,31.806951787366,31.3582943041709,31.8037698194001,992844.690403296,0.0,1.0
2023-04-05,99.4502,99.4502,99.105,99.35,4524,31.6447350604633,31.6447350604633,31.5348935262796,31.6128517414447,14217.6164199307,0.0,1.0
2023-04-06,99.5964,99.6249,99.03,99.21,4745,31.6912554321251,31.7003240408279,31.5110287665352,31.5683041899218,14912.1551530882,0.0,1.0
2023-04-10,99.8434,99.85,99.13,99.49,5765,31.7698500408834,31.7719501397409,31.5428484461944,31.6573992929676,18117.7185368922,0.0,1.0
2023-04-11,100.1724,100.53,100.06,100.06,9854,31.8745367869622,31.9883239614236,31.8387714670253,31.8387714670253,30968.2564549066,0.0,1.0
2023-04-12,99.86,100.94,99.86,100.94,3791,31.7751321077068,32.1187846480265,31.7751321077068,32.1187846480265,11914.0105764716,0.0,1.0
2023-04-13,100.8036,100.8616,99.9,99.9,4149,32.0753826049713,32.0938380191736,31.7878599795705,31.7878599795705,13039.1004700028,0.0,1.0
2023-04-14,100.4405,100.93,100.0,100.52,4802,31.9598453481286,32.1156026800606,31.8196796592297,31.9851419934577,15091.2895774773,0.0,1.0
2023-04-17,100.8458,100.8458,100.165,100.26,4097,32.0888105097875,32.0888105097875,31.8721821306675,31.9024108263437,12875.6795916128,0.0,1.0
2023-04-18,101.01,101.1757,100.55,101.12,67620,32.1410584237879,32.1937836329833,31.9946878973555,32.1760600714131,212509.996091007,0.0,1.0
2023-04-19,100.94,100.978,100.46,100.64,19545,32.1187846480265,32.130876126297,31.9660501856622,32.0233256090488,61424.2513102444,0.0,1.0
2023-04-20,100.3271,100.66,100.04,100.37,3425,31.9237618313951,32.0296895449806,31.8324075310934,31.9374124739689,10763.7790093419,0.0,1.0
2023-04-21,100.4258,100.5062,100.0999,100.46,5558,31.9551678552187,31.9807508776647,31.8514675192093,31.9660501856622,17467.177732532,0.0,1.0
2023-04-24,100.646,100.646,100.26,100.26,4284,32.0252347898283,32.0252347898283,31.9024108263437,31.9024108263437,13463.3662119769,0.0,1.0
2023-04-25,99.2932,100.39,99.2932,100.39,4032,31.5947781633983,31.9437764099007,31.5947781633983,31.9437764099007,12671.4034936253,0.0,1.0
2023-04-26,98.3624,98.98,98.14,98.97,2927,31.2986005851302,31.4951189267056,31.227833617568,31.4919369587397,9198.70982783757,0.0,1.0
2023-04-27,100.1617,100.18,98.98,99.12,2885,31.8711320812387,31.8769550826163,31.4951189267056,31.5396664782285,9066.71604144565,0.0,1.0
2023-04-28,100.9609,100.9609,100.29,100.29,1548,32.1254349610753,32.1254349610753,31.9119567302415,31.9119567302415,4864.91384130255,0.0,1.0
2023-05-01,100.8668,101.2344,100.63,100.63,5783,32.0954926425159,32.2124617849433,32.0201436410829,32.0201436410829,18174.2873024888,0.0,1.0
2023-05-02,99.5514,100.6,98.785,100.6,4472,31.6769365762784,32.0105977371851,31.4330705513701,32.0105977371851,14054.1955415407,0.0,1.0
2023-05-03,98.8055,99.9082,98.8055,99.62,9091,31.4395935857002,31.7904691933025,31.4395935857002,31.6987648765246,28570.3693354532,0.0,1.0
2023-05-04,98.1182,98.615,98.07,98.615,3252,31.2208969274023,31.3789770959494,31.2055598418066,31.3789770959494,10220.0903177751,0.0,1.0
2023-05-05,99.7155,99.83,99.11,99.17,5214,31.7291526705992,31.765586203809,31.5364845102626,31.5555763180581,16386.0857677981,0.0,1.0
2023-05-08,99.665,99.82,99.623,99.8,3655,31.7130837323713,31.7624042358431,31.6997194669144,31.7560402999113,11486.6021252977,0.0,1.0
2023-05-09,99.3634,99.52,99.26,99.26,1930,31.6171155785191,31.6669451968654,31.5842140297514,31.5842140297514,6065.42875562915,0.0,1.0
2023-05-10,99.5436,100.1,98.78,100.1,5735,31.674454641265,31.8514993388889,31.4314795673871,31.8514993388889,18023.437260898,0.0,1.0
2023-05-11,99.1861,99.2,98.7735,98.89,4321,31.5606992864832,31.5651222219559,31.4294112882093,31.4664812150123,13579.6464523697,0.0,1.0
2023-05-12,99.26,99.6,98.5863,99.6,6621,31.5842140297514,31.6924009405928,31.3698448478872,31.6924009405928,20807.8776119278,0.0,1.0
2023-05-15,99.3316,99.59,98.9289,98.9289,3912,31.6069969203874,31.6892189726269,31.4788590703997,31.4788590703997,12294.2783896483,0.0,1.0
2023-05-16,98.2695,99.02,98.2695,98.99,5450,31.2690401027267,31.5078467985693,31.2690401027267,31.4983008946715,17127.7651389528,0.0,1.0
2023-05-17,99.34,99.43,98.45,98.69,20835,31.6096697734788,31.6383074851721,31.3264746245117,31.4028418556938,65478.3461779966,0.0,1.0
2023-05-18,99.8986,99.8986,99.05,99.11,12977,31.7874145040553,31.7874145040553,31.517392702467,31.5364845102626,40782.9372859064,0.0,1.0
2023-05-19,99.8681,100.235,99.5,100.235,2268,31.7777095017592,31.8944559064289,31.6605812609336,31.8944559064289,7127.66446516421,0.0,1.0
2023-05-22,99.7571,100.05,99.7571,100.02,6117,31.7423896573374,31.8355894990593,31.7423896573374,31.8260435951616,19223.9521752247,0.0,1.0
2023-05-23,98.8599,99.75,98.7211,99.36,6460,31.4569034914348,31.7401304600816,31.4127377760678,31.6160337094106,20301.9014307587,0.0,1.0
2023-05-24,98.11,98.39,97.885,98.09,2376,31.2182877136703,31.3073828167161,31.146693434437,31.2119237777384,7467.07705874345,0.0,1.0
2023-05-25,97.9547,98.09,97.55,98.01,5998,31.1688717511595,31.2119237777384,31.0400975075786,31.186468034011,18849.9697804475,0.0,1.0
2023-05-26,98.91,99.02,97.98,97.98,80240,31.4728451509441,31.5078467985693,31.1769221301133,31.1769221301133,252170.986192582,0.0,1.0
2023-05-30,98.62,99.038,98.425,98.96,4893,31.3805680799323,31.5135743409079,31.3185197045968,31.4887549907737,15377.2761146598,0.0,1.0
2023-05-31,98.15,98.4,97.7605,98.16,6603,31.231015585534,31.310564784682,31.1070779332613,31.2341975534999,20751.3088463312,0.0,1.0
2023-06-01,98.9678,99.175,98.0399,98.21,11807,31.4912369257871,31.5571673020411,31.1959821182292,31.2501073933295,37105.9675221314,0.0,1.0
2023-06-02,100.8842,101.0399,99.909,99.93,3909,32.1010292667766,32.1505725080061,31.7907237507398,31.7974058834683,12284.8502620489,0.0,1.0
2023-06-05,100.6642,101.08,100.5801,100.87,5227,32.0310259715263,32.1633321995494,32.0042656209329,32.096510872265,16426.9409873957,0.0,1.0
2023-06-06,101.0605,101.0605,100.39,100.39,4076,32.1571273620158,32.1571273620158,31.9437764099007,31.9437764099007,12809.6826984168,0.0,1.0
2023-06-07,101.4059,101.42,101.24,101.3,5591,32.2670325355588,32.2715191103908,32.2142436870042,32.2333354947997,17570.8871361257,0.0,1.0
2023-06-08,101.7654,101.7719,101.18,101.27,6341,32.3814242839338,32.3834925631116,32.1951518792086,32.2237895909019,19927.9190359816,0.0,1.0
2023-06-09,101.6594,102.15,101.6594,101.82,3748,32.347695423495,32.5038027719032,32.347695423495,32.3987978290277,11778.8740808798,0.0,1.0
2023-06-12,102.0947,102.1143,101.6301,101.66,10558,32.4862064890516,32.4924431462648,32.3383722573548,32.3478863415729,33180.7237315713,0.0,1.0
2023-06-13,102.8664,103.055,102.74,103.0,3582,32.7317589569819,32.7917708728192,32.6915388818926,32.7742700490066,11257.1843537117,0.0,1.0
2023-06-14,102.7608,103.3097,102.5575,103.2799,10231,32.6981573752617,32.8728155969112,32.6334679665145,32.8633333323728,32153.0578232342,0.0,1.0
2023-06-15,103.9464,104.13,102.86,102.86,9321,33.0754114973016,33.1338324291559,32.7297224974837,32.7297224974837,29293.1924514089,0.0,1.0
2023-06-16,103.8453,104.46,103.8453,104.27,4922,33.0432418011661,33.2388373720314,33.0432418011661,33.1783799806788,15468.4146814542,0.0,1.0
2023-06-20,103.042,103.65,102.78,103.65,11132,32.7876343144635,32.9810979667916,32.7042667537563,32.9810979667916,34984.638812261,0.0,1.0
2023-06-21,103.02,103.22,102.5955,102.71,36756,32.7806339849385,32.8442733442569,32.645559444785,32.6819929779948,115513.419348137,0.0,1.0
2023-06-22,102.3439,102.59,102.02,102.28,25013,32.7078623775578,32.7865129364198,32.6043478874505,32.6874407168049,78266.4406848083,0.4474,1.0
2023-06-23,101.64,101.95,101.4302,101.61,5334,32.482904521471,32.5819767410859,32.4158549999381,32.4733168873147,16690.248855106,0.0,1.0
2023-06-26,101.9,102.12,101.575,101.575,9041,32.5659973508254,32.6363066679714,32.4621313141324,32.4621313141324,28289.5650354356,0.0,1.0
2023-06-27,102.91,102.99,102.04,102.09,21319,32.8887810340868,32.9143480585035,32.6107396435547,32.6267190338152,66707.8019013883,0.0,1.0
2023-06-28,102.72,102.91,102.405,102.65,7040,32.828059351097,32.8887810340868,32.7273891924561,32.8056882047324,22028.3749418722,0.0,1.0
2023-06-29,103.244,103.244,102.84,102.84,14488,32.9955233610267,32.9955233610267,32.8664098877221,32.8664098877221,45333.3943406029,0.0,1.0
2023-06-30,104.36,104.45,103.82,103.82,13224,33.3521833516402,33.3809462541091,33.1796059368272,33.1796059368272,41378.2997487669,0.0,1.0
2023-07-03,104.6976,104.78,104.24,104.24,2432,33.4600761946789,33.4864102298281,33.3138328150151,33.3138328150151,7609.80225264677,0.0,1.0
2023-07-05,104.59,104.61,104.2281,104.32,18142,33.4256885468384,33.4320803029425,33.3100297201331,33.3393998394318,56766.8719027622,0.0,1.0
2023-07-06,103.5252,103.55,103.005,103.0097,23462,33.0853914518515,33.0933172294207,32.9191418755817,32.9206439382661,73413.3143304271,0.0,1.0
2023-07-07,103.47,103.88,103.47,103.48,4928,33.067750205004,33.1987812051398,33.067750205004,33.0709460830561,15419.8624593106,0.0,1.0
2023-07-10,103.6427,103.6427,103.46,103.46,2162,33.1229430189636,33.1229430189636,33.0645543269519,33.0645543269519,6764.96400913747,0.0,1.0
2023-07-11,104.772,104.772,104.0011,104.08,9972,33.4838535273864,33.4838535273864,33.2374832883506,33.2626987661816,31202.692460277,0.0,1.0
2023-07-12,105.5501,105.82,105.37,105.82,27743,33.7325247986198,33.8187815472458,33.6749670349016,33.8187815472458,86808.6940358468,0.0,1.0
2023-07-13,106.16,106.31,105.7782,105.845,6143,33.9274414010169,33.9753795717983,33.805422776988,33.826771242376,19221.6345551025,0.0,1.0
2023-07-14,105.7364,106.07,105.655,106.07,3603,33.7920640067303,33.8986784985481,33.7660495593862,33.8986784985481,11273.8970050519,0.0,1.0
2023-07-17,105.8696,105.95,105.74,105.8,12591,33.8346331023841,33.860327961923,33.793214522829,33.8123897911416,39397.6234223173,0.0,1.0
2023-07-18,106.228,106.3295,105.94,105.94,3363,33.9491733717712,33.9816115339999,33.8571320838709,33.8571320838709,10522.9296774881,0.0,1.0
2023-07-19,106.6,106.77,106.42,106.61,31866,34.068060035309,34.1223899621946,34.0105342303713,34.0712559133611,99709.6869172871,0.0,1.0
2023-07-20,106.6,106.81,106.3853,106.5,9387,34.068060035309,34.135173474403,33.9994445335306,34.0361012547881,29372.2095993402,0.0,1.0
2023-07-21,106.8051,107.07,106.7316,107.07,10217,34.1336074941574,34.2182663037574,34.1101177904745,34.2182663037574,31969.3049404984,0.0,1.0
2023-07-24,107.2203,107.45,106.94,107.39,5962,34.2663003508803,34.3397096697369,34.1767198890802,34.3205344014243,18655.2800288981,0.0,1.0
2023-07-25,107.34,107.73,107.12,107.12,81881,34.3045550111639,34.4291942551955,34.2342456940178,34.2342456940178,256208.148951057,0.0,1.0
2023-07-26,107.4822,107.85,107.23,107.46,6214,34.3500003970646,34.4675447918206,34.2694003525908,34.342905547789,19443.7957228401,0.0,1.0
2023-07-27,106.654,108.36,106.6,108.36,7904,34.0853177767903,34.6305345724773,34.068060035309,34.6305345724773,24731.857321102,0.0,1.0
2023-07-28,107.4069,107.59,107.33,107.378,5715,34.3259354353324,34.3844519624662,34.3013591331118,34.3166993477618,17882.4094876136,0.0,1.0
2023-07-31,107.6271,107.8,107.5,107.55,3267,34.3963086700395,34.4515654015601,34.3556890599974,34.3716684502578,10222.5427464626,0.0,1.0
2023-08-01,107.31,107.63,107.15,107.42,4771,34.2949673770076,34.3972354746746,34.2438333281741,34.3301220355806,14928.6046658626,0.0,1.0
2023-08-02,106.3094,106.7784,106.27,106.75,16676,33.9751878191152,34.1250744997583,33.9625960595899,34.1159982060904,52179.7131435598,0.0,1.0
2023-08-03,105.9199,106.14,105.57,106.06,4736,33.8507083689862,33.9210496449127,33.7388845959434,33.895482620496,14819.0885972595,0.0,1.0
2023-08-04,105.3289,106.691,105.3289,106.13,5448,33.6618319761075,34.097142525583,33.6618319761075,33.9178537668606,17046.9583356989,0.0,1.0
2023-08-07,106.2952,106.31,105.731,105.731,7398,33.9706496722812,33.9753795717983,33.7903382325821,33.7903382325821,23148.567872155,0.0,1.0
2023-08-08,105.9394,105.94,105.141,105.33,8063,33.8569403311878,33.8571320838709,33.6017814275087,33.6621835226932,25229.373175613,0.0,1.0
2023-08-09,105.7023,106.12,105.6514,106.07,3537,33.7811660625726,33.9146578888085,33.7648990432875,33.8986784985481,11067.3809899719,0.0,1.0
2023-08-10,105.57,106.59,105.5693,106.31,2965,33.7388845959434,34.0648641572569,33.7386608844798,33.9753795717983,9277.57552594479,0.0,1.0
2023-08-11,105.7033,105.825,105.35,105.45,4490,33.7814856503778,33.8203794862718,33.6685752787974,33.7005340593183,14049.3470865066,0.0,1.0
2023-08-14,105.7921,105.7921,105.445,105.445,2226,33.8098650474804,33.8098650474804,33.6989361202923,33.6989361202923,6965.2219631545,0.0,1.0
2023-08-15,104.5588,105.39,104.395,105.39,3006,33.4157174073158,33.6813587910058,33.3633689248225,33.6813587910058,9405.86577773693,0.0,1.0
2023-08-16,103.8241,104.8,103.82,104.27,6328,33.1809162468286,33.4928019859323,33.1796059368272,33.3234204491714,19800.5052034329,0.0,1.0
2023-08-17,103.2625,104.3599,103.2625,104.18,4329,33.001435735423,33.3521513928597,33.001435735423,33.2946575467026,13545.5731709325,0.0,1.0
2023-08-18,103.2333,103.45,102.71,102.71,5595,32.9921037715109,33.0613584488998,32.8248634730449,32.8248634730449,17506.9258238317,0.0,1.0
2023-08-21,103.38,103.58,102.8151,103.58,6424,33.0389873025351,33.102904863577,32.8584521513724,33.102904863577,20100.8921344584,0.0,1.0
2023-08-22,103.1762,104.13,103.1,104.13,12171,32.9738553078335,33.2786781564421,32.9495027170765,33.2786781564421,38083.4305990805,0.0,1.0
2023-08-23,103.8869,104.06,103.58,103.58,3421,33.2009863609957,33.2563070100774,33.102904863577,33.102904863577,10704.413448316,0.0,1.0
2023-08-24,102.8801,104.06,102.88,104.06,6505,32.879225358711,33.2563070100774,32.8791933999305,33.2563070100774,20354.3436075112,0.0,1.0
2023-08-25,103.567,103.72,103.13,103.41,12488,33.0987502221093,33.1476471563063,32.9590903512328,33.0485749366914,39075.3332775711,0.0,1.0
2023-08-28,104.1732,104.39,103.9688,104.23,6202,33.2924843496271,33.3617709857965,33.2271606022423,33.310636936963,19406.2473564619,0.0,1.0
2023-08-29,105.3738,105.3738,104.06,104.06,4497,33.6761814685614,33.6761814685614,33.2563070100774,33.2563070100774,14071.2503002272,0.0,1.0
2023-08-30,105.73,105.74,105.5085,105.57,4904,33.7900186447769,33.793214522829,33.7192299459231,33.7388845959434,15344.7657265542,0.0,1.0
2023-08-31,105.4117,105.8158,105.4117,105.77,3307,33.6882938463788,33.8174392784639,33.6882938463788,33.8028021569853,10347.7039677232,0.0,1.0
2023-09-01,105.5772,105.84,105.38,105.84,3067,33.741185628141,33.82517330335,33.6781629129537,33.82517330335,9596.73664015939,0.0,1.0
2023-09-05,104.8697,105.48,104.8697,105.48,6505,33.5150772559554,33.7101216934746,33.5150772559554,33.7101216934746,20354.3436075112,0.0,1.0
2023-09-06,104.4167,104.71,104.14,104.71,4447,33.3703039801956,33.4640390834635,33.2818740344942,33.4640390834635,13914.7987736514,0.0,1.0
2023-09-07,104.58,104.63,104.19,104.19,5649,33.4224926687863,33.4384720590467,33.2978534247546,33.2978534247546,17675.8934725335,0.0,1.0
2023-09-08,104.6437,105.02,104.5591,104.7,3485,33.4428504119781,33.5631113030783,33.4158132836574,33.4608432054114,10904.6714023331,0.0,1.0
2023-09-11,105.1833,105.37,104.91,105.29,7279,33.615299991669,33.6749670349016,33.5279566445053,33.6494000104849,22776.2132389046,0.0,1.0
2023-09-12,105.1287,105.43,105.07,105.22,5635,33.5978504975046,33.6941423032142,33.5790906933388,33.6270288641202,17632.0870450923,0.0,1.0
2023-09-13,105.13,105.1884,104.7875,105.1884,6461,33.5982659616514,33.6169298894756,33.4888071383672,33.6169298894756,20216.6662641245,0.0,1.0
2023-09-14,106.164,106.32,105.6656,105.82,5255,33.9287197522378,33.9785754498504,33.7694371901215,33.8187815472458,16443.0554431163,0.0,1.0
2023-09-15,105.1444,106.32,105.14,106.32,3856,33.6028680260464,33.9785754498504,33.6014618397035,33.9785754498504,12065.5417295255,0.0,1.0
2023-09-18,105.0442,105.2855,105.0442,105.2384,2215,33.5708453279644,33.6479618653614,33.5708453279644,33.632909279736,6930.80262730782,0.0,1.0
2023-09-19,104.6859,105.05,104.41,105.05,5356,33.4563370173579,33.5726989372346,33.3681627419007,33.5726989372346,16759.0875267994,0.0,1.0
2023-09-20,104.15,105.25,104.15,105.21,4168,33.2850699125463,33.6366164982765,33.2850699125463,33.6238329860681,13041.7992553584,0.0,1.0
2023-09-21,101.8664,103.17,101.8664,103.17,6160,32.7331577523401,33.1520490103599,32.7331577523401,33.1520490103599,19170.0730112157,0.55665,1.0
2023-09-22,101.4882,102.165,101.4255,102.1,4446,32.6116291593798,32.8291081432919,32.5914815052851,32.8082214205462,13836.0624363417,0.0,1.0
2023-09-25,101.7519,101.7519,101.14,101.17,7387,32.6963649868881,32.6963649868881,32.4997405923021,32.5093806181847,22988.5274892614,0.0,1.0
2023-09-26,100.3528,101.2,100.2792,101.2,4354,32.2467863131419,32.5190206440673,32.2231361163098,32.5190206440673,13549.7561511092,0.0,1.0
2023-09-27,100.26,100.67,99.73,100.6699,5632,32.216966499745,32.3487135201409,32.0466593758185,32.3486813867213,17526.9238959686,0.0,1.0
2023-09-28,100.7147,100.944,100.5185,100.5185,4835,32.363077158706,32.4367590898689,32.3000313894336,32.3000313894336,15046.6400989006,0.0,1.0
2023-09-29,100.3191,101.48,100.0918,101.48,5192,32.2359573507337,32.6089942189719,32.162918087963,32.6089942189719,16157.6329665961,0.0,1.0
2023-10-02,99.381,100.03,98.9,100.03,6770,31.9345137413839,32.1430596346448,31.7799519930658,32.1430596346448,21068.4081633004,0.0,1.0
2023-10-03,98.4236,99.195,98.145,98.98,31603,31.6268683820496,31.8747455809116,31.5373446750196,31.8056587287528,98349.3210021834,0.0,1.0
2023-10-04,99.01,99.02,97.94,98.6,10446,31.8152987546354,31.8185120965963,31.4714711648217,31.6835517342395,32508.2114732401,0.0,1.0
2023-10-05,98.5743,98.76,98.1,98.62,6646,31.6752934454001,31.7349652056135,31.5228846361957,31.6899784181613,20682.5170832044,0.0,1.0
2023-10-06,99.5294,99.89,97.8918,97.8918,6183,31.9821997360833,32.0980728471925,31.4559828565703,31.4559828565703,19241.6495825238,0.0,1.0
2023-10-09,100.2768,100.3201,99.5,99.76,3941,32.2223649142392,32.2362786849298,31.9727525107184,32.0562994017011,12264.4898924028,0.0,1.0
2023-10-10,101.0447,101.48,100.54,100.54,5693,32.4691174434149,32.6089942189719,32.3069400746495,32.3069400746495,17716.7574111771,0.0,1.0
2023-10-11,101.4428,101.64,100.831,101.39,5043,32.5970405868774,32.6604076903459,32.400448325711,32.580074141324,15693.9412655131,0.0,1.0
2023-10-12,100.5433,101.31,100.01,101.31,12940,32.3080004774966,32.554367405637,32.1366329507231,32.554367405637,40269.6014229108,0.0,1.0
2023-10-13,100.4377,101.33,100.3294,101.33,3077,32.2740675863897,32.5607940895587,32.2392670929534,32.5607940895587,9575.70043108939,0.0,1.0
2023-10-16,101.6393,101.7238,100.956,100.956,10177,32.6601827564086,32.687335495978,32.4406151002219,32.4406151002219,31671.0767914191,0.0,1.0
2023-10-17,101.7337,102.046,101.2862,101.3,69953,32.6905167045193,32.7908693739574,32.5467196517701,32.5511540636761,217695.473596359,0.0,1.0
2023-10-18,100.39,101.51,100.26,101.51,9969,32.2587399452363,32.6186342448545,32.216966499745,32.6186342448545,31023.7756248067,0.0,1.0
2023-10-19,99.4879,100.87,99.376,100.87,4470,31.9688643669457,32.4129803593584,31.9329070704035,32.4129803593584,13910.7510324893,0.0,1.0
2023-10-20,98.355,99.03,98.355,98.8,4308,31.604824856198,31.8217254385572,31.604824856198,31.747818573457,13406.603008493,0.0,1.0
2023-10-23,97.8222,98.5,97.57,98.02,6205,31.4336179965225,31.6514183146307,31.3525775122693,31.4971779005087,19310.1141289924,0.0,1.0
2023-10-24,98.6341,98.91,98.1723,98.52,10828,31.6945092303261,31.7831653350267,31.5461170985728,31.6578449985525,33697.0049619226,0.0,1.0
2023-10-25,97.38,98.23,97.37,98.23,13562,31.2915240150126,31.5646580816871,31.2883106730517,31.5646580816871,42205.2808730693,0.0,1.0
2023-10-26,97.0204,97.7042,96.99,97.39,4274,31.1759722380995,31.3957005613842,31.1662036785384,31.2947373569735,13300.7941639506,0.0,1.0
2023-10-27,96.0,97.14,95.9,97.14,4057,30.8480828244117,31.2144038079516,30.8159494048029,31.2144038079516,12625.4847737828,0.0,1.0
2023-10-30,97.14,97.165,96.35,96.81,13617,31.2144038079516,31.2224371628538,30.9605497930424,31.1083635232427,42376.4422392408,0.0,1.0
2023-10-31,97.75,97.7878,97.18,97.18,16606,31.410417667565,31.4225641001771,31.2272571757951,31.2272571757951,51678.2844844558,0.0,1.0
2023-11-01,98.38,98.5796,97.75,98.05,9270,31.6128582111002,31.6769965166393,31.410417667565,31.5068179263913,28848.470262008,0.0,1.0
2023-11-02,100.38,100.54,99.47,99.47,7557,32.2555266032755,32.3069400746495,31.9631124848357,31.9631124848357,23517.5717119735,0.0,1.0
2023-11-03,101.4664,101.77,101.38,101.38,1970,32.6046240739051,32.7021811358373,32.5768607993631,32.5768607993631,6130.68893378163,0.0,1.0
2023-11-06,101.1393,101.66,100.8702,101.66,10314,32.4995156583648,32.6668343742676,32.4130446261976,32.6668343742676,32097.4241944283,0.0,1.0
2023-11-07,100.8944,101.1,100.8944,101.08,12828,32.4208209137429,32.4868872244586,32.4208209137429,32.4804605405368,39921.0546408888,0.0,1.0
2023-11-08,100.8225,101.08,100.4601,101.08,24686,32.3977169850442,32.4804605405368,32.2812654723821,32.4804605405368,76823.445187479,0.0,1.0
2023-11-09,99.9824,101.08,99.88,101.08,12843,32.127764126911,32.4804605405368,32.0948595052317,32.4804605405368,39967.735013481,0.0,1.0
2023-11-10,101.162,101.24,100.205,100.45,6358,32.506809944616,32.5318740119108,32.1992931189601,32.2780199970016,19786.2539294333,0.0,1.0
2023-11-13,101.02,101.34,100.77,101.28,17193,32.4611804887715,32.5640074315196,32.3808469397496,32.5447273797543,53505.0430652324,0.0,1.0
2023-11-14,103.4125,103.73,102.96,103.13,9604,33.2299725529112,33.331996160169,33.0845688291815,33.1391956425164,29887.8865583953,0.0,1.0
2023-11-15,103.76,104.25,103.63,103.75,12622,33.3416361860516,33.4990899421346,33.2998627405602,33.3384228440908,39279.9775239553,0.0,1.0
2023-11-16,103.5708,103.96,103.3,103.96,10031,33.2808397561519,33.4059030252692,33.1938224558513,33.4059030252692,31216.7211648546,0.0,1.0
2023-11-17,103.8636,103.99,103.54,103.94,12489,33.3749264087663,33.4155430511518,33.2709426629124,33.3994763413474,38866.078220304,0.0,1.0
2023-11-20,104.43,104.54,103.79,104.09,12707,33.5569300974303,33.592276859,33.3512762119343,33.4476764707605,39544.4996353113,0.0,1.0
2023-11-21,104.21,104.4,104.0415,104.23,29144,33.4862365742911,33.5472900715477,33.4320917622503,33.4926632582128,90696.8519218943,0.0,1.0
2023-11-22,104.77,104.775,104.35,104.39,34887,33.6661837241001,33.6677903950806,33.5312233617433,33.5440767295868,108569.210575046,0.0,1.0
2023-11-24,104.882,104.94,104.86,104.94,11635,33.7021731540619,33.720810537435,33.695103801748,33.720810537435,36208.4090073855,0.0,1.0
2023-11-27,104.6977,105.22,104.5703,105.22,18120,33.642951261723,33.8107841123396,33.6020132851414,33.8107841123396,56389.8900914331,0.0,1.0
2023-11-28,104.8838,105.17,104.55,104.55,5412,33.7027515556149,33.7947174025352,33.5954902009609,33.5954902009609,16842.2784312823,0.0,1.0
2023-11-29,104.7727,105.42,104.74,105.3995,16126,33.6670513264296,33.8750509515571,33.6565436982175,33.8684636005373,50184.5125615038,0.0,1.0
2023-11-30,105.4255,105.4255,104.77,105.14,13429,33.8768182896356,33.8768182896356,33.6661837241001,33.7850773766526,41791.381569418,0.0,1.0
2023-12-01,106.33,106.375,105.32,105.32,9436,34.1674650699968,34.1819251088208,33.8429175319483,33.8429175319483,29365.0663853622,0.0,1.0
2023-12-04,106.0504,106.08,105.75,105.77,16362,34.0776200287707,34.0871315209749,33.981091236266,33.9875179201877,50918.9504236219,0.0,1.0
2023-12-05,105.4175,105.78,105.39,105.78,18557,33.8742476160669,33.9907312621486,33.8654109256745,33.9907312621486,57749.8449462871,0.0,1.0
2023-12-06,105.21,105.98,105.12,105.98,24853,33.8075707703787,34.0549981013662,33.7786506927308,34.0549981013662,77343.1533356725,0.0,1.0
2023-12-07,105.7277,105.89,105.5,105.7,19876,33.9739254836932,34.0260780237183,33.9007576872441,33.9650245264616,61854.6057095654,0.0,1.0
2023-12-08,106.0905,106.0999,105.61,105.61,6268,34.0905055300338,34.0935260714771,33.9361044488137,33.9361044488137,19506.1716938799,0.0,1.0
2023-12-11,106.5572,106.5572,105.9,105.9,15998,34.2404721993479,34.2404721993479,34.0292913656791,34.0292913656791,49786.1733820501,0.0,1.0
2023-12-12,106.7752,106.82,106.43,106.62,14444,34.310523054095,34.3249188260798,34.1995984896056,34.2606519868622,44950.0867814934,0.0,1.0
2023-12-13,108.62,108.62,106.61,106.87,17541,34.9033203790375,34.9033203790375,34.2574386449014,34.3409855358841,54588.0277093724,0.0,1.0
2023-12-14,109.3582,109.88,109.33,109.485,18600,35.1405292825894,35.3082014661079,35.1314676582597,35.1812744586533,57883.6620143849,0.0,1.0
2023-12-15,109.1464,109.35,108.69,109.35,13279,35.072470699858,35.1378943421814,34.9258137727636,35.1378943421814,41324.5778434956,0.0,1.0
2023-12-18,109.43,109.7,109.4048,109.605,6348,35.1636010778684,35.2503613108121,35.155503456127,35.2198345621838,19755.1336810385,0.0,1.0
2023-12-19,110.26,110.26,109.77,109.77,6514,35.4303084606212,35.4303084606212,35.2728547045382,35.2728547045382,20271.7298043927,0.0,1.0
2023-12-20,108.602,110.3,108.59,110.03,32129,34.8975363635079,35.4431618284647,34.8936803531548,35.356401595521,99986.2460677513,0.0,1.0
2023-12-21,108.8602,108.8602,108.2258,108.6732,5014,35.1805128966085,35.1805128966085,34.9754929041631,35.1200798282175,15514.9825246754,0.62243,1.0
2023-12-22,109.1137,109.54,108.68,108.68,22379,35.2624368689996,35.400204874642,35.1222773943408,35.1222773943408,69248.0642041707,0.0,1.0
2023-12-26,109.68,109.83,109.2955,109.52,33205,35.4454488830631,35.4939246063714,35.3211894456494,35.3937414448675,102747.306488203,0.0,1.0
2023-12-27,109.83,109.96,109.73,109.87,19463,35.4939246063714,35.5359368999053,35.4616074574992,35.5068514659203,60224.9910007495,0.0,1.0
2023-12-28,109.8903,110.1296,109.8903,110.0,6656,35.5134118471414,35.5907467843926,35.5134118471414,35.5488637594542,20595.8762832548,0.0,1.0
2023-12-29,109.5364,109.93,109.3,109.93,4947,35.3990414572826,35.5262417552437,35.3226437173486,35.5262417552437,15307.6622555982,0.0,1.0
2024-01-02,109.64,109.88,108.95,108.95,8615,35.4325220235142,35.5100831808075,35.2095336962958,35.2095336962958,26657.6734044832,0.0,1.0
2024-01-03,108.8586,109.4319,108.73,109.1758,15918,35.1799958222266,35.3652700367111,35.1384359687769,35.2825058184493,49255.5827339017,0.0,1.0
2024-01-04,108.57,109.3886,108.57,109.08,12656,35.0867285305813,35.3512767112494,35.0867285305813,35.2515459898297,39161.8705289773,0.0,1.0
2024-01-05,108.77,109.19,108.41,108.71,6197,35.1513628283258,35.2870948535892,35.0350210923858,35.1319725390024,19175.577723457,0.0,1.0
2024-01-08,109.6685,109.6685,108.56,108.62,3296,35.4417324109428,35.4417324109428,35.0834968156941,35.1028871050174,10198.9195056502,0.0,1.0
2024-01-09,109.1545,109.3383,108.9801,109.24,3536,35.2756222657395,35.3350211853667,35.2192611581063,35.3032534280253,10941.5592754791,0.0,1.0
2024-01-10,109.3234,109.555,109.05,109.38,8860,35.3302059301847,35.4050524469728,35.241850845168,35.3484974364464,27415.7848361836,0.0,1.0
2024-01-11,109.038,109.39,108.67,109.31,48524,35.2379727873034,35.3517291513336,35.1190456794536,35.3258754322358,150149.384129906,0.0,1.0
2024-01-12,109.24,109.61,109.0182,109.55,6111,35.3032534280253,35.4228268788525,35.2315739918267,35.4034365895292,18909.4651392683,0.0,1.0
2024-01-16,108.3276,108.86,108.2176,108.86,2606,35.008391761715,35.1804482623108,34.9728428979556,35.1804482623108,8063.83016739214,0.0,1.0
2024-01-17,107.45,107.7594,107.13,107.51,38988,34.7247764632123,34.824765721823,34.6213615868212,34.7441667525357,120641.830608705,0.0,1.0
2024-01-18,107.9407,107.9407,107.2,107.72,13194,34.8833567127284,34.8833567127284,34.6439835910318,34.8120327651674,40826.6213463437,0.0,1.0
2024-01-19,108.76,108.8399,107.8801,108.31,4169,35.1481311134386,35.1739525153875,34.8637725205118,35.0027039435135,12900.2716684028,0.0,1.0
2024-01-22,108.9252,109.2081,108.7799,108.97,41626,35.2015190433755,35.292944257535,35.1545622260641,35.2159971260702,128804.679412074,0.0,1.0
2024-01-23,109.25,109.25,108.84,109.19,10424,35.3064851429125,35.3064851429125,35.1739848325363,35.2870948535892,32255.3206695685,0.0,1.0
2024-01-24,108.7995,109.96,108.7995,109.96,10014,35.1608963872431,35.5359368999053,35.1608963872431,35.5359368999053,30986.6443961108,0.0,1.0
2024-01-25,109.6449,109.6449,109.0626,109.33,4335,35.4341055638089,35.4341055638089,35.2459228059259,35.3323388620103,13413.9308425345,0.0,1.0
2024-01-26,109.8711,110.09,109.66,109.93,12956,35.5072069545579,35.5779491934392,35.4389854532886,35.5262417552437,40090.1702412635,0.0,1.0
2024-01-29,110.4783,110.5693,109.7402,109.76,9505,35.7034366825101,35.7328452879838,35.4649038066842,35.4713026021609,29411.6292175987,0.0,1.0
2024-01-30,110.6467,110.9084,110.25,110.66,13041,35.7578587612109,35.8424327398096,35.6296566316348,35.762156942011,40353.1884930779,0.0,1.0
2024-01-31,109.32,110.55,109.23,110.55,8278,35.3291071471231,35.7266080782515,35.3000217131381,35.7266080782515,25614.8833943484,0.0,1.0
2024-02-01,110.76,110.76,109.53,109.8,6769,35.7944740908832,35.7944740908832,35.3969731597547,35.4842294617098,20945.5358415493,0.0,1.0
2024-02-02,111.2604,111.55,110.2419,110.85,5434,35.9561891038398,36.0497795669738,35.6270389425762,35.8235595248682,16814.602121876,0.0,1.0
2024-02-05,110.2231,110.64,109.84,110.64,8344,35.6209633185882,35.7556935122365,35.4971563212587,35.7556935122365,25819.1093310514,0.0,1.0
2024-02-06,110.6826,110.81,110.37,110.62,20584,35.7694606176561,35.8106326653193,35.6684372102815,35.7492300824621,63693.7375923252,0.0,1.0
2024-02-07,111.2948,111.37,110.995,111.24,6327,35.9673062030519,35.9916086990038,35.8704193907329,35.9495964054699,19577.8409321144,0.0,1.0
2024-02-08,111.3564,111.41,110.9958,111.41,7575,35.9872135667572,36.0045355585527,35.8706779279239,36.0045355585527,23439.5677352246,0.0,1.0
2024-02-09,111.4658,111.61,111.1475,111.61,6495,36.0225685276234,36.0691698562972,35.9197030427631,36.0691698562972,20097.6887709946,0.0,1.0
2024-02-12,111.7825,112.11,111.38,111.38,6269,36.1249169381017,36.2307556006583,35.994840413891,35.994840413891,19398.3696544057,0.0,1.0
2024-02-13,110.4,110.78,109.56,110.7,200488,35.6781323549432,35.8009375206576,35.4066683044164,35.7750838015598,620376.509056068,0.0,1.0
2024-02-14,111.25,111.3,110.52,110.68,14567,35.9528281203571,35.9689866947932,35.7169129335898,35.7686203717854,45075.1396962399,0.0,1.0
2024-02-15,112.64,112.66,111.45,111.45,4633,36.4020364896811,36.4084999194556,36.0174624181016,36.0174624181016,14336.0418900721,0.0,1.0
2024-02-16,112.1325,112.72,112.1325,112.47,4667,36.2380269591546,36.4278902087789,36.2380269591546,36.3470973365983,14441.2491907978,0.0,1.0
2024-02-20,111.85,112.0299,111.5987,111.94,76663,36.1467310135905,36.2048695644116,36.0655180184746,36.1758164475755,237220.802809971,0.0,1.0
2024-02-21,112.26,112.27,111.7,111.78,11344,36.2792313239667,36.2824630388539,36.0982552902822,36.1241090093799,35102.1064539126,0.0,1.0
2024-02-22,113.57,113.7156,112.8099,112.89,5137,36.7025859741929,36.7496397429508,36.4569433256151,36.4828293618617,15895.5854067127,0.0,1.0
2024-02-23,113.7544,113.92,113.49,113.49,5008,36.7621787967133,36.8156959952457,36.6767322550951,36.6767322550951,15496.4165304297,0.0,1.0
2024-02-26,113.1653,113.77,113.1653,113.77,5554,36.571798472707,36.7672202719373,36.571798472707,36.7672202719373,17185.9220067904,0.0,1.0
2024-02-27,113.4281,113.48,113.1273,113.48,13339,36.6567279399432,36.6735005402079,36.5595179561355,36.6735005402079,41275.2995406154,0.0,1.0
2024-02-28,113.4575,113.5699,113.07,113.07,8479,36.6662291817116,36.702553657044,36.5410002298317,36.5410002298317,26236.8442015802,0.0,1.0
2024-02-29,114.09,114.11,113.6063,114.11,10336,36.8706351483285,36.8770985781029,36.7143170992335,36.8770985781029,31983.0194206313,0.0,1.0
2024-03-01,114.71,114.71,113.85,114.12,5374,37.0710014713363,37.0710014713363,36.7930739910351,36.8803302929902,16628.9421794188,0.0,1.0
2024-03-04,114.5965,114.7244,114.28,114.41,18063,37.0343215073663,37.0756551407739,36.9320377311857,36.9740500247196,55892.9256767476,0.0,1.0
2024-03-05,113.8745,114.5,113.5835,114.43,6919,36.8009916925088,37.0031354587046,36.7069487892906,36.9805134544941,21409.6856976923,0.0,1.0
2024-03-06,114.51,114.785,114.2596,114.58,5798,37.0063671735919,37.0952393329905,36.9254450328158,37.0289891778024,17940.9391061165,0.0,1.0
2024-03-07,115.4064,115.41,114.88,114.88,14322,37.2960580960825,37.2972215134419,37.1259406244191,37.1259406244191,44317.0282645396,0.0,1.0
2024-03-08,115.13,115.64,115.08,115.6,9391,37.2067334965997,37.3715509558481,37.1905749221636,37.3586240962992,29058.87532693,0.0,1.0
2024-03-11,115.24,115.3,114.65,114.65,6050,37.2422823603591,37.2616726496825,37.051611182013,37.051611182013,18720.7108644369,0.0,1.0
2024-03-12,115.8348,115.8348,115.2414,115.4649,6120,37.4345047618512,37.4345047618512,37.2427348004434,37.3149636281728,18937.3141306369,0.0,1.0
2024-03-13,115.85,116.3,115.68,115.68,17998,37.4394169684797,37.5848441384048,37.384477815397,37.384477815397,55691.794072419,0.0,1.0
2024-03-14,115.4026,116.12,115.0185,116.12,13730,37.2948300444254,37.5266732704348,37.1706998756071,37.5266732704348,42485.1834989616,0.0,1.0
2024-03-15,115.12,115.3536,114.99,115.07,8094,37.2035017817125,37.278994641478,37.1614894881786,37.1873432072763,25045.5262374796,0.0,1.0
2024-03-18,115.6437,116.06,115.5069,115.57,15414,37.3727466903563,37.5072829811114,37.3285368306991,37.3489289516375,47696.0392172611,0.0,1.0
2024-03-19,116.3217,116.35,115.705,115.705,5508,37.5918569597101,37.6010027128409,37.392557102615,37.392557102615,17043.5827175732,0.0,1.0
2024-03-20,117.0223,117.0223,116.25,116.25,24017,37.8182709047089,37.8182709047089,37.5686855639687,37.5686855639687,74316.5806332529,0.0,1.0
2024-03-21,117.09,117.3499,117.022,117.16,8673,37.9959667477829,38.080304878774,37.9739005957729,38.0186819042637,26727.0886076154,0.48215,1.0
2024-03-22,116.6283,117.13,116.52,117.13,3527,37.8461440656798,38.0089468372005,37.8110004735815,38.0089468372005,10868.9544009062,0.0,1.0
2024-03-25,116.316,116.57,116.316,116.55,4385,37.7448020175516,37.8272255853536,37.7448020175516,37.8207355406448,13513.0039829809,0.0,1.0
2024-03-26,116.01,116.75,116.01,116.75,5911,37.6455043335066,37.8856359877329,37.6455043335066,37.8856359877329,18215.5910019157,0.0,1.0
2024-03-27,117.5996,117.62,116.88,117.0,9932,38.1613330869636,38.1679529325666,37.9278212783403,37.9667615465932,30606.87698038,0.0,1.0
2024-03-28,117.99,118.18,117.76,117.9,11549,38.2880187596797,38.3496741844135,38.2133832455283,38.2588135584901,35589.8935004439,0.0,1.0
2024-04-01,117.5411,118.17,117.38,118.17,7475,38.1423497061903,38.3464291620591,38.0900723960608,38.3464291620591,23035.2804498933,0.0,1.0
2024-04-02,116.8648,116.9139,116.56,116.82,8317,37.9228888443616,37.9388219041217,37.8239805629992,37.9083511442138,25630.0237460552,0.0,1.0
2024-04-03,117.0203,117.24,116.6,116.6,7350,37.9733489419726,38.044642083099,37.8369606524168,37.8369606524168,22650.0750911995,0.0,1.0
2024-04-04,116.0343,117.7537,115.96,117.64,8156,37.6533897378279,38.211338881445,37.6292792217346,38.1744429772754,25133.8792440575,0.0,1.0
2024-04-05,117.0662,117.2,116.2999,116.77,5355,37.9882435945794,38.0316619936814,37.739577531561,37.8921260324418,16502.1975664453,0.0,1.0
2024-04-08,117.0462,117.39,116.96,117.14,12391,37.9817535498706,38.0933174184152,37.9537814571756,38.0121918595549,38184.6367966058,0.0,1.0
2024-04-09,117.3194,117.37,116.86,117.37,4017,38.070407560593,38.0868273737063,37.9213312336315,38.0868273737063,12378.9594069862,0.0,1.0
2024-04-10,115.9933,116.28,115.4963,116.02,7042,37.6400851461748,37.7331199370757,37.4788075351606,37.648749355861,21700.9290873778,0.0,1.0
2024-04-11,116.2103,116.4575,115.285,116.28,6784,37.7105021312655,37.7907190838665,37.4102402128119,37.7331199370757,20905.8652270336,0.0,1.0
2024-04-12,114.5063,115.84,114.29,115.77,6980,37.1575503220741,37.5903389534817,37.0873604885482,37.5676237970008,21509.8672294656,0.0,1.0
2024-04-15,113.5693,115.59,113.27,115.27,6033,36.8534917274659,37.5092133946214,36.7563682083984,37.4053726792803,18591.5514320008,0.0,1.0
2024-04-16,112.8853,113.73,112.68,113.73,12347,36.6315321984242,36.9056392367012,36.5649118894882,36.9056392367012,38049.0445103456,0.0,1.0
2024-04-17,112.7638,113.34,112.38,113.17,8146,36.5921051768182,36.7790833648792,36.4675612188559,36.7239179848543,25103.062815362,0.0,1.0
2024-04-18,112.6516,113.42,112.485,113.41,4491,36.5556960260017,36.8050435437145,36.5016339535772,36.8017985213601,13839.6581271533,0.0,1.0
2024-04-19,112.7838,113.07,112.4747,112.73,6583,36.598595221527,36.6914677613102,36.4982915805522,36.5811370012603,20286.4550102539,0.0,1.0
2024-04-22,113.61,114.13,113.11,113.59,4173,36.8666989684483,37.0354401308776,36.7044478507278,36.8602089237395,12859.6956946361,0.0,1.0
2024-04-23,114.4979,114.68,113.9901,114.14,11598,37.1548245032963,37.2139163603701,36.9900422681394,37.038685153232,35740.8940010519,0.0,1.0
2024-04-24,114.77,114.8,114.22,114.31,11128,37.2431215615598,37.2528566286231,37.0646453320673,37.093850533257,34292.521852363,0.0,1.0
2024-04-25,114.2859,114.53,113.175,113.7673,13969,37.0860300293829,37.165241025054,36.7255404960315,36.9177431700832,43047.4692447571,0.0,1.0
2024-04-26,114.6227,114.96,114.505,114.96,6292,37.1953223822794,37.3047769862936,37.157128469168,37.3047769862936,19389.6969352145,0.0,1.0
2024-04-29,115.2207,115.34,114.93,115.08,3580,37.3893747190731,37.4280878357612,37.2950419192304,37.3437172545465,11032.2814729924,0.0,1.0
2024-04-30,113.707,114.88,113.67,114.88,9367,36.8981756852861,37.2788168074583,36.8861691025748,37.2788168074583,28865.7487590837,0.0,1.0
2024-05-01,113.55,114.72,113.23,113.45,5331,36.8472288343219,37.2268964497878,36.7433881189807,36.8147786107778,16428.2381375761,0.0,1.0
2024-05-02,114.0702,114.27,113.51,114.27,3334,37.0160348971982,37.0808704438393,36.8342487449042,37.0808704438393,10274.1973270829,0.0,1.0
2024-05-03,115.0741,115.1101,114.685,115.1101,4315,37.3418026913574,37.3534847718333,37.2155388715474,37.3534847718333,13297.2889821123,0.0,1.0
2024-05-06,115.97,115.97,115.48,115.75,8203,37.632524244089,37.632524244089,37.4735181487229,37.561133752292,25278.7164589264,0.0,1.0
2024-05-07,116.4996,116.59,116.3638,116.3853,3865,37.8043806279785,37.8337156300624,37.7603132244056,37.7672900224676,11910.5496908144,0.0,1.0
2024-05-08,116.43,116.44,116.03,116.04,6572,37.7817952723918,37.7850402947462,37.6519943782155,37.6552394005699,20252.5569386888,0.0,1.0
2024-05-09,117.4557,117.46,116.81,116.81,5799,38.1146372152836,38.116032574896,37.9051061218594,37.9051061218594,17870.447000526,0.0,1.0
2024-05-10,117.6301,118.19,117.41,118.19,4445,38.1712304051445,38.3529192067679,38.099807463124,38.3529192067679,13697.902555154,0.0,1.0
2024-05-13,117.35,117.804,117.3,117.8,11917,38.0803373289975,38.2276613438877,38.0641122172255,38.226363334946,36723.9380764387,0.0,1.0
2024-05-14,117.8526,117.86,117.3813,117.66,4531,38.2434321525302,38.2458334690724,38.0904942489668,38.1809330219842,13962.9238419353,0.0,1.0
2024-05-15,118.69,118.73,118.38,118.47,10359,38.5151703244884,38.5281504139061,38.4145746315017,38.4437798326914,31922.7384856783,0.0,1.0
2024-05-16,118.7352,119.15,118.7352,119.15,3661,38.5298378255304,38.6644413527913,38.5298378255304,38.6644413527913,11281.894545426,0.0,1.0
2024-05-17,118.9334,118.9334,118.6099,118.61,10125,38.5941541685948,38.5941541685948,38.4891776954296,38.4892101456531,31201.6340542033,0.0,1.0
2024-05-20,118.6744,119.14,118.6744,118.89,4488,38.5101080896155,38.6611963304369,38.5101080896155,38.5800707715766,13830.4131985447,0.0,1.0
2024-05-21,118.9545,118.9545,118.49,118.72,14965,38.6010011657626,38.6010011657626,38.4502698774002,38.5249053915517,46116.7855428299,0.0,1.0
2024-05-22,118.33,118.85,117.98,118.85,5287,38.3983495197297,38.567090682159,38.2847737373253,38.567090682159,16292.6458513158,0.0,1.0
2024-05-23,116.7228,117.6908,116.65,117.65,2792,37.876809526929,38.1909276908358,37.8531857641889,38.1776879996298,8603.94689178623,0.0,1.0
2024-05-24,117.3631,117.68,117.1917,117.22,4804,38.0845883082818,38.1874230666931,38.0289686251272,38.0381520383902,14804.2123453228,0.0,1.0
2024-05-28,116.977,117.57,116.66,117.57,5488,37.959297995178,38.1517278207945,37.8564307865433,38.1517278207945,16912.0560680956,0.0,1.0
2024-05-29,115.8275,116.28,115.8275,116.28,9139,37.5862826755387,37.7331199370757,37.5862826755387,37.7331199370757,28163.1341848261,0.0,1.0
2024-05-30,116.1398,116.28,115.86,115.97,4902,37.6876247236669,37.7331199370757,37.5968289981905,37.632524244089,15106.2133465387,0.0,1.0
2024-05-31,117.87,117.88,116.1283,116.8,27932,38.2490784914268,38.2523235137812,37.6838929479593,37.901861099505,86076.4486322971,0.0,1.0
2024-06-03,117.21,118.04,116.5784,118.04,11797,38.0349070160358,38.3042438714518,37.8299514041313,38.3042438714518,36354.1409320925,0.0,1.0
2024-06-04,117.1264,117.28,116.6993,117.28,9028,38.0077786291529,38.0576221725167,37.8691837243961,38.0576221725167,27821.071826306,0.0,1.0
2024-06-05,117.66,117.75,117.32,117.32,26320,38.1809330219842,38.2101382231739,38.0706022619343,38.0706022619343,81108.840326581,0.0,1.0
2024-06-06,117.7,117.9919,117.54,117.54,2947,38.1939131114019,38.2886353139271,38.1419927537313,38.1419927537313,9081.60153656664,0.0,1.0
2024-06-07,117.3801,117.97,117.3801,117.62,2921,38.0901048462843,38.2815287149709,38.0901048462843,38.1679529325666,9001.47882195832,0.0,1.0
2024-06-10,117.6405,117.79,117.11,117.11,1884,38.1746052283931,38.2231183125916,38.0024567924917,38.0024567924917,5805.81516623399,0.0,1.0
2024-06-11,117.5566,117.77,116.8,117.77,5114,38.1473794908396,38.2166282678827,37.901861099505,38.2166282678827,15759.5216348836,0.0,1.0
2024-06-12,117.8441,119.19,117.625,119.19,4629,38.2406738835289,38.6774214422089,38.1695754437438,38.6774214422089,14264.9248431513,0.0,1.0
2024-06-13,117.61,117.93,117.1469,117.93,5240,38.1647079102122,38.2685486255533,38.0144309249795,38.2685486255533,16147.808636447,0.0,1.0
2024-06-14,117.2555,117.2579,116.74,117.25,5600,38.0496718677484,38.0504506731134,37.8823909653785,38.0478871054534,17257.2000694853,0.0,1.0
2024-06-17,117.9312,118.16,117.13,117.13,4544,38.2689380282358,38.3431841397047,38.0089468372005,38.0089468372005,14002.9851992395,0.0,1.0
2024-06-18,118.0653,118.41,117.9,118.41,3280,38.3124537780085,38.424309698565,38.2588135584901,38.424309698565,10107.7886121271,0.0,1.0
2024-06-20,117.87,118.1,117.71,118.1,7426,38.4083182284024,38.483264467416,38.356181714306,38.483264467416,22789.4024100416,0.49072,1.0
2024-06-21,117.9269,117.98,117.799,117.98,3464,38.426859276228,38.4441620818437,38.3851826502721,38.4441620818437,10630.5534538627,0.0,1.0
2024-06-24,118.74,118.9,118.06,118.56,49400,38.6918105238017,38.7439470378981,38.4702303388919,38.6331569454432,151602.003643423,0.0,1.0
2024-06-25,117.9,119.12,117.81,119.12,45968,38.4180938247955,38.8156347447807,38.3887670356163,38.8156347447807,141069.653916616,0.0,1.0
2024-06-26,118.0312,118.0312,117.41,117.78,4815,38.4608457663546,38.4608457663546,38.2584257503752,38.3789914392232,14776.5920555279,0.0,1.0
2024-06-27,117.96,118.18,117.705,118.18,7847,38.4376450175817,38.5093327244642,38.3545524482405,38.5093327244642,24081.3951941283,0.0,1.0
2024-06-28,117.8883,118.87,117.76,118.87,11266,38.4142813422022,38.734171441505,38.3724743749611,38.734171441505,34573.8496568178,0.0,1.0
2024-07-01,117.4508,118.4,117.25,118.4,4250,38.2717205614698,38.5810204313468,38.2062892362788,38.5810204313468,13042.6824996872,0.0,1.0
2024-07-02,118.0226,118.0226,117.4501,117.69,3209,38.4580434287219,38.4580434287219,38.2714924642206,38.349664650044,9847.99250388144,0.0,1.0
2024-07-03,118.29,118.67,118.22,118.67,2264,38.5451765779055,38.6690007988845,38.5223668529883,38.6690007988845,6947.91368924512,0.0,1.0
2024-07-05,118.83,118.83,118.4116,118.4437,13184,38.7211373129809,38.7211373129809,38.5848003286188,38.5952602167594,40459.9355472649,0.0,1.0
2024-07-08,118.7141,119.026,118.565,118.995,7515,38.6833709255823,38.785004542749,38.6347862115087,38.7749030931428,23062.5315259174,0.0,1.0
2024-07-09,118.6691,119.14,118.555,118.8,5588,38.6687075309927,38.8221518090427,38.6315276793777,38.7113617165878,17148.8258372357,0.0,1.0
2024-07-10,119.6376,119.6376,118.85,118.89,5916,38.9842963678826,38.9842963678826,38.727654377243,38.7406885057671,18155.4140395645,0.0,1.0
2024-07-11,120.08,120.358,119.9,119.97,7821,39.1284538293591,39.2190410226017,39.0698002510007,39.0926099759179,24001.6046658949,0.0,1.0
2024-07-12,120.7186,121.42,120.5,120.5,7356,39.3365436912465,39.5650971349166,39.2653121788622,39.2653121788622,22574.5817571056,0.0,1.0
2024-07-15,120.8326,121.47,120.8326,121.04,7768,39.3736909575402,39.5813897955717,39.3736909575402,39.4412729139376,23838.9547429576,0.0,1.0
2024-07-16,122.25,122.25,121.2485,121.2485,10937,39.8355553017918,39.8355553017918,39.5092133088695,39.5092133088695,33564.1925880185,0.0,1.0
2024-07-17,121.7557,122.38,121.57,121.57,5239,39.6744860585552,39.8779162194951,39.613975116882,39.613975116882,16077.7914390261,0.0,1.0
2024-07-18,120.9056,122.3756,120.75,122.315,4092,39.3974782420966,39.8764824653575,39.3467754821379,39.8567357606434,12557.8015973459,0.0,1.0
2024-07-19,120.1352,121.06,120.1352,121.06,2556,39.1464409267224,39.4477899781997,39.1464409267224,39.4477899781997,7844.02269863539,0.0,1.0
2024-07-22,121.0256,121.16,120.5,120.81,4418,39.436580627669,39.4803752995099,39.2653121788622,39.366326674924,13558.2520667336,0.0,1.0
2024-07-23,120.6239,121.53,120.6239,121.53,5946,39.3056853919656,39.6009409883579,39.3056853919656,39.6009409883579,18247.48003368,0.0,1.0
2024-07-24,119.16,120.2159,119.16,120.14,9643,38.8286688733048,39.1727372810198,38.8286688733048,39.1480050221453,29593.0793751725,0.0,1.0
2024-07-25,118.9361,120.29,118.9361,119.2365,5040,38.7557103388911,39.1968830041107,38.7557103388911,38.8535966441071,15467.0870113937,0.0,1.0
2024-07-26,120.4,120.68,119.53,119.53,7208,39.232726857552,39.3239657572207,38.9492345621527,38.9492345621527,22120.3895194694,0.0,1.0
2024-07-29,120.64,120.85,120.22,120.85,3712,39.3109316286966,39.3793608034481,39.1740732791935,39.3793608034481,11391.6323385503,0.0,1.0
2024-07-30,120.75,120.91,120.2185,120.78,8915,39.3467754821379,39.3989119962343,39.1735844993739,39.356551078531,27358.9445846379,0.0,1.0
2024-07-31,121.9,122.49,121.41,121.69,20108,39.7215066772059,39.9137600729364,39.5618386027856,39.6530775024543,61708.7669891081,0.0,1.0
2024-08-01,121.07,122.5,120.35,122.29,6256,39.4510485103307,39.9170186050674,39.2164341968968,39.8485894303159,19198.8286395395,0.0,1.0
2024-08-02,119.2082,119.88,118.4527,119.88,7858,38.8443749981763,39.0632831867386,38.5981928956773,39.0632831867386,24115.152725304,0.0,1.0
2024-08-05,116.03,117.18,115.98,116.01,12123,37.8087483162937,38.1834795113616,37.7924556556385,37.8022312520316,37203.8682220488,0.0,1.0
2024-08-06,117.5611,118.59,116.77,116.77,4591,38.307662170875,38.6429325418363,38.0498796939896,38.0498796939896,14089.1659661327,0.0,1.0
2024-08-07,116.7889,119.18,116.7889,118.67,6775,38.0560383197172,38.8351859375668,38.0560383197172,38.6690007988845,20791.5703377366,0.0,1.0
2024-08-08,118.89,118.95,117.72,117.72,7227,38.7406885057671,38.7602396985532,38.359440246437,38.359440246437,22178.6979824092,0.0,1.0
2024-08-09,119.33,119.33,118.87,119.008,6115,38.8840639195322,38.8840639195322,38.734171441505,38.7791391849132,18766.118467197,0.0,1.0
2024-08-12,118.7727,119.42,118.7727,119.42,6278,38.7024659238701,38.9133907087114,38.7024659238701,38.9133907087114,19266.3437018909,0.0,1.0
2024-08-13,120.01,120.13,119.43,119.43,3679,39.105644104442,39.1447464900143,38.9166492408425,38.9166492408425,11290.3597450233,0.0,1.0
2024-08-14,120.6052,120.61,120.07,120.37,6789,39.2995919368806,39.3011560323035,39.1251952972281,39.2229512611589,20834.5344683238,0.0,1.0
2024-08-15,121.762,121.96,121.63,121.81,4446,39.6765389337977,39.741057869992,39.6335263096682,39.6921798880266,13644.180327908,0.0,1.0
2024-08-16,122.129,122.16,121.73,121.8,3640,39.7961270630064,39.8062285126125,39.6661116309784,39.6889213558956,11170.6739526732,0.0,1.0
2024-08-19,122.9441,122.9441,122.28,122.28,4506,40.0617300170063,40.0617300170063,39.8453308981848,39.8453308981848,13828.3123161389,0.0,1.0
2024-08-20,122.6614,123.05,122.635,123.05,2903,39.9696113136622,40.0962378722738,39.9610087888363,40.0962378722738,8908.91936390396,0.0,1.0
2024-08-21,123.3441,123.3625,122.95,123.24,5101,40.1920713022473,40.1980670013684,40.0636525509636,40.1581499827633,15654.2878660951,0.0,1.0
2024-08-22,122.69,123.84,122.55,123.84,8782,39.9789307155569,40.3536619106249,39.9333112657225,40.3536619106249,26950.7853440595,0.0,1.0
2024-08-23,124.2303,124.2303,123.3501,123.59,5796,40.4808424196988,40.4808424196988,40.1940264215259,40.2721986073492,17787.1500631028,0.0,1.0
2024-08-26,124.2251,125.21,124.2,125.21,6718,40.4791479829907,40.8000808125754,40.4709690673418,40.8000808125754,20616.6449489173,0.0,1.0
2024-08-27,124.2798,124.33,124.08,124.11,2218,40.4969721537474,40.5133299850452,40.4318666817695,40.4416422781626,6806.74583160145,0.0,1.0
2024-08-28,123.8554,124.26,123.2832,124.26,8869,40.3586800501067,40.490520260128,40.1722268415694,40.490520260128,27217.7767269942,0.0,1.0
2024-08-29,123.95,124.64,123.64,124.35,6194,40.3895057640662,40.614344481107,40.2884912680044,40.5198470493072,19008.5589183676,0.0,1.0
2024-08-30,125.2184,125.2184,123.99,124.5507,4875,40.8028179795655,40.8028179795655,40.4025398925903,40.5852457891769,14960.7240437588,0.0,1.0
2024-09-03,123.3372,125.03,123.19,125.03,3190,40.1898229150769,40.741427234217,40.1418573221082,40.741427234217,9789.68404094167,0.0,1.0
2024-09-04,123.5659,123.935,123.285,123.935,6473,40.2643455449135,40.3846179658696,40.172813377353,40.3846179658696,19864.7726636412,0.0,1.0
2024-09-05,123.01,123.81,122.81,123.81,4162,40.0832037437497,40.3438863142318,40.0180331011292,40.3438863142318,12772.6222502819,0.0,1.0
2024-09-06,121.55,121.78,121.3481,121.78,7312,39.60745805262,39.6824042916336,39.5416682888945,39.6824042916336,22439.5516324029,0.0,1.0
2024-09-09,122.7141,123.14,122.24,122.29,11981,39.9867837779927,40.1255646614531,39.8322967696607,39.8485894303159,36768.0891832357,0.0,1.0
2024-09-10,123.15,123.15,122.32,122.98,5197,40.1288231935841,40.1288231935841,39.8583650267089,40.0734281473567,15948.8990472645,0.0,1.0
2024-09-11,123.45,123.45,121.1599,121.1599,6373,40.2265791575149,40.2265791575149,39.4803427141886,39.4803427141886,19557.8860165897,0.0,1.0
2024-09-12,124.1463,124.24,123.0804,123.57,7624,40.4534707497982,40.4840031958659,40.1061438099522,40.2656815430872,23397.0379712035,0.0,1.0
2024-09-13,125.1689,125.24,124.8714,124.96,4182,40.7866882455169,40.8098564089685,40.6897469146189,40.7186175092998,12833.9995796922,0.0,1.0
2024-09-16,125.8986,125.93,125.33,125.59,7289,41.0244633351179,41.0346951260093,40.8391831981478,40.9239050335544,22368.9677035811,0.0,1.0
2024-09-17,125.8019,126.4,125.6353,126.182,11877,40.9929533294109,41.1878461361675,40.938666184108,41.1168101357112,36448.9270703022,0.0,1.0
2024-09-18,125.5061,126.73,125.38,126.0,9266,40.8965659489751,41.2953776964914,40.8554758588029,41.0575048509265,28436.1167157886,0.0,1.0
2024-09-19,126.6415,127.1,126.19,127.1,9237,41.2665396871318,41.4159433853393,41.119416961416,41.4159433853393,28347.1195881436,0.0,1.0
2024-09-20,126.73,126.78,126.1,126.77,9115,41.2953776964914,41.3116703571465,41.0900901722367,41.3084118250155,27972.7178787408,0.0,1.0
2024-09-23,127.457,127.46,126.61,126.98,7554,41.532272982417,41.5332505420563,41.2562753109191,41.376840999767,23182.2173182675,0.0,1.0
2024-09-24,127.0275,127.23,126.9521,127.13,5480,41.5832755273318,41.6495652149529,41.558592848583,41.6168295667449,16740.1603450517,0.58602,1.0
2024-09-25,126.4558,127.23,126.33,127.23,8841,41.396125826527,41.6495652149529,41.3549443810815,41.6495652149529,27007.2550384311,0.0,1.0
2024-09-26,126.7667,127.05,126.6,127.05,6488,41.4979009568055,41.5906410481786,41.4433306312429,41.5906410481786,19819.3723209299,0.0,1.0
2024-09-27,127.1855,127.65,127.15,127.3,4857,41.6349978515003,41.7870549374262,41.6233766963865,41.6724801686984,14837.0362766271,0.0,1.0
2024-09-30,127.58,127.58,126.82,126.89,6241,41.7641399836806,41.7641399836806,41.5153490573003,41.5382640110459,19064.8431958883,0.0,1.0
2024-10-01,127.16,127.63,126.76,127.59,7148,41.6266502612073,41.7805078077846,41.4957076683756,41.7674135485014,21835.5230194215,0.0,1.0
2024-10-02,127.1553,127.269,126.7842,127.24,3866,41.6251116857415,41.6623321177539,41.5036296952419,41.6528387797736,11809.755455104,0.0,1.0
2024-10-03,126.64,126.97,126.29,126.9499,7736,41.456424890526,41.5644525296122,41.3418501217983,41.5578726643224,23631.7300053504,0.0,1.0
2024-10-04,127.4979,127.51,126.54,127.336,6110,41.7372640165019,41.7412250299351,41.4236892423181,41.6842650020533,18664.6678299756,0.0,1.0
2024-10-07,126.41,127.3,126.22,127.3,4445,41.3811328996478,41.6724801686984,41.3189351680527,41.6724801686984,13578.4694769626,0.0,1.0
2024-10-08,126.7416,126.7416,126.35,126.65,3066,41.4896843091053,41.4896843091053,41.361491510723,41.4596984553468,9365.93642662931,0.0,1.0
2024-10-09,127.3702,127.3702,126.65,126.65,3299,41.6954605937404,41.6954605937404,41.4596984553468,41.4596984553468,10077.6987186726,0.0,1.0
2024-10-10,127.05,127.3987,126.78,127.28,5439,41.5906410481786,41.7047902534796,41.5022547980171,41.6659330390568,16614.9146198424,0.0,1.0
2024-10-11,127.9622,127.99,127.32,127.62,2549,41.8892556311313,41.8983561413331,41.67902729834,41.7772342429638,7786.61837947754,0.0,1.0
2024-10-14,128.7907,128.82,128.105,128.105,1727,42.1604704765341,42.170062021459,41.9360021367723,41.9360021367723,5275.59432771977,0.0,1.0
2024-10-15,128.145,129.06,128.1378,128.64,4900,41.9490963960554,42.248627577158,41.9467394293845,42.1111378546847,14968.3915494076,0.0,1.0
2024-10-16,129.0299,129.17,128.655,128.68,4793,42.2387741470474,42.2846367901867,42.1160482019159,42.1242321139679,14641.5307543491,0.0,1.0
2024-10-17,128.9,129.37,128.8032,129.37,3570,42.1962505400253,42.3501080866026,42.16456243256,42.3501080866026,10905.5424145684,0.0,1.0
2024-10-18,129.3201,129.34,128.78,128.92,8928,42.3337729981468,42.3402873921402,42.1569677621758,42.2027976696669,27273.0203577778,0.0,1.0
2024-10-21,128.3383,129.12,128.11,129.12,15318,42.0123744040414,42.2682689660828,41.9376389191827,42.2682689660828,46793.0248477194,0.0,1.0
2024-10-22,128.2289,128.4,127.9,127.98,4148,41.9765616049019,42.0325722989857,41.868894057946,41.8950825765123,12671.2016626413,0.0,1.0
2024-10-23,127.78,128.1,127.4039,128.1,3640,41.8296112800965,41.9343653543619,41.7064925071864,41.9343653543619,11119.3765795599,0.0,1.0
2024-10-24,127.7869,128.05,127.3448,128.05,3395,41.8318700398228,41.9179975302579,41.6871457390956,41.9179975302579,10370.9570020895,0.0,1.0
2024-10-25,127.2591,128.19,127.2591,128.19,3160,41.6590912885814,41.963827437749,41.6590912885814,41.963827437749,9653.08516247508,0.0,1.0
2024-10-28,127.7376,127.8512,127.67,127.83,4657,41.8157313652563,41.8529190616205,41.7936020670678,41.8459791042004,14226.0815195084,0.0,1.0
2024-10-29,127.1002,127.71,127.1002,127.71,1497,41.607074343579,41.8066963263509,41.607074343579,41.8066963263509,4572.99635703329,0.0,1.0
2024-10-30,127.0204,127.46,127.02,127.18,3626,41.580951296309,41.7248572058311,41.5808203537162,41.6331973908489,11076.6097465616,0.0,1.0
2024-10-31,125.85,126.94,125.85,126.94,7141,41.1978132696834,41.5546318351498,41.1978132696834,41.5546318351498,21814.1396029223,0.0,1.0
2024-11-01,125.7547,126.8051,125.7547,126.4,4136,41.1666161969412,41.5104714457173,41.1666161969412,41.377859334827,12634.5443772142,0.0,1.0
2024-11-04,125.84,126.24,125.42,126.06,5326,41.1945397048626,41.3254822976943,41.0570499823893,41.26655813092,16269.7251820704,0.0,1.0
2024-11-05,127.0018,127.08,125.6751,125.6751,3223,41.5748624657423,41.6004617426409,41.1405586209677,41.1405586209677,9845.53591096748,0.0,1.0
2024-11-06,129.3731,129.555,128.5171,129.35,27629,42.3511228916971,42.4106690357873,42.0709057430372,42.343560956961,84400.3449221595,0.0,1.0
2024-11-07,129.91,130.2083,129.58,129.89,7225,42.5268805869254,42.6245310255297,42.4188529478393,42.5203334572839,22070.7406009122,0.0,1.0
2024-11-08,130.7395,130.98,129.85,129.85,4038,42.7984227888102,42.8771520227503,42.5072391980007,42.5072391980007,12335.1765462261,0.0,1.0
2024-11-11,131.1,131.57,131.0941,131.37,4173,42.9164348005998,43.0702923471771,42.9145033973556,43.0048210507613,12747.5710072812,0.0,1.0
2024-11-12,130.2636,130.8,129.92,130.8,7098,42.6426338389887,42.818227855976,42.5301541517462,42.818227855976,21682.7843301418,0.0,1.0
2024-11-13,130.4811,130.8782,130.1393,130.58,5443,42.7138338738409,42.8438271328747,42.6019434282662,42.7462094299186,16627.1337149848,0.0,1.0
2024-11-14,129.72,130.66,129.72,130.66,5625,42.4646828553304,42.7723979484849,42.4646828553304,42.7723979484849,17183.1025439628,0.0,1.0
2024-11-15,128.8198,129.34,128.6254,129.23,4875,42.1699965501626,42.3402873921402,42.1063584500463,42.3042781791115,14892.0222047677,0.0,1.0
2024-11-18,129.5475,129.76,129.08,129.11,3976,42.4082138621717,42.4777771146135,42.2551747067996,42.264995401262,12145.7805715193,0.0,1.0
2024-11-19,129.6786,129.79,128.61,128.87,7113,42.4511302969723,42.4875978090759,42.1013171602223,42.1864298455629,21728.6059369257,0.0,1.0
2024-11-20,129.9094,129.92,129.09,129.22,5082,42.5266841730362,42.5301541517462,42.2584482716204,42.3010046142907,15524.3603783856,0.0,1.0
2024-11-21,131.1258,131.28,130.88,130.95,4778,42.9248805978375,42.9753589673741,42.8444163745424,42.8673313282879,14595.7091475652,0.0,1.0
2024-11-22,131.7965,131.95,131.52,131.7184,4632,43.1444385903681,43.1946878103673,43.0539245230732,43.1188720491177,14149.7121748686,0.0,1.0
2024-11-25,132.3416,132.73,132.2,132.73,4455,43.3228806087495,43.4500258663891,43.2765269308871,43.4500258663891,13609.0172148185,0.0,1.0
2024-11-26,132.7924,132.89,132.1749,132.72,5590,43.4704529108709,43.5024029035218,43.2683102831869,43.4467523015684,17076.185461467,0.0,1.0
2024-11-27,132.6875,133.25,132.6875,133.25,8743,43.4361132159008,43.6202512370704,43.4361132159008,43.6202512370704,26707.8872074429,0.0,1.0
2024-11-29,133.2,133.48,132.64,132.64,5473,43.6038834129664,43.6955432279486,43.420563783002,43.420563783002,16718.7769285526,0.0,1.0
2024-12-02,132.7159,132.94,132.46,132.94,7943,43.4454101399918,43.5187707276258,43.3616396162277,43.5187707276258,24264.0681789683,0.0,1.0
2024-12-03,132.4188,132.92,132.3298,132.92,3260,43.3481525291661,43.5122235979842,43.319017802261,43.5122235979842,9958.56254103442,0.0,1.0
2024-12-04,132.36,132.73,131.911,132.73,6102,43.3289039680198,43.4500258663891,43.1819209075662,43.4500258663891,18640.2296396908,0.0,1.0
2024-12-05,132.1,132.53,132.0,132.53,5821,43.2437912826792,43.3845545699733,43.2110556344712,43.3845545699733,17781.8382059391,0.0,1.0
2024-12-06,131.9375,132.57,131.785,132.57,5770,43.1905958543413,43.3976488292565,43.1406739908242,43.3976488292565,17626.0447428738,0.0,1.0
2024-12-09,131.0737,132.2399,131.0737,132.21,4484,42.9078253251212,43.2895884545221,42.9078253251212,43.2798004957079,13697.6056546007,0.0,1.0
2024-12-10,130.617,131.52,130.5654,131.52,7610,42.7583216197555,43.0539245230732,42.7414300252802,43.0539245230732,23246.8285083657,0.0,1.0
2024-12-11,130.9434,131.19,130.9169,130.9886,5991,42.8651707755062,42.945896883987,42.8564958287311,42.8799672884962,18301.14974949,0.0,1.0
2024-12-12,130.4478,131.081674,130.44,130.79,12035,42.7029329029877,42.9104356657093,42.7003795224275,42.8149542911553,36764.2025096164,0.0,1.0
2024-12-13,130.0809,131.01,129.9882,131.01,9269,42.5828258097128,42.8869727172127,42.5524798638241,42.8869727172127,28314.6982186651,0.0,1.0
2024-12-16,129.6889,130.5679,129.6428,130.37,8248,42.4545020687377,42.7422484164854,42.4394109349138,42.6774645686819,25195.7741835742,0.0,1.0
2024-12-17,129.195,129.54,128.985,129.54,8557,42.2928207022387,42.4057586885561,42.2240758410021,42.4057586885561,26139.6992833226,0.0,1.0
2024-12-18,125.8888,129.4082,125.8888,129.1715,7268,41.2105147011881,42.362613104218,41.2105147011881,42.2851278249099,22202.0958736927,0.0,1.0
2024-12-19,125.0,126.72,125.0,126.72,12491,40.9195602599159,41.4826134090924,40.9195602599159,41.4826134090924,38157.179355847,0.0,1.0
2024-12-20,126.1983,127.0269,124.4,124.4,9625,41.3118315323916,41.5830791134425,40.7231463706684,40.7231463706684,29402.1976863363,0.0,1.0
2024-12-23,126.7708,126.8,125.793486,125.92,4302,41.499243118382,41.5088019276587,41.1793130454551,41.2207282234289,13141.6368256227,0.0,1.0
2024-12-24,127.1285,127.13,126.07,126.07,3853,41.8352418115882,41.8357354291698,41.4869123382006,41.4869123382006,11708.4565378159,0.6687,1.0
2024-12-26,127.25,127.36,126.84,127.36,6139,41.8752248356946,41.9114234583424,41.7403026967348,41.9114234583424,18655.1296874259,0.0,1.0
2024-12-27,126.2655,127.01,125.7728,126.9,5808,41.5512471629972,41.796246022645,41.3891102413741,41.7600473999972,17649.2903118699,0.0,1.0
2024-12-30,125.11,125.45,124.302,125.41,13402,41.170997086002,41.2828837378223,40.9051017487349,41.2697206023141,40725.858946226,0.0,1.0
2024-12-31,125.25,125.63,124.8684,125.6,7783,41.217068060281,41.3421178476096,41.091491747532,41.3322454959783,23650.8998790089,0.0,1.0
2025-01-02,125.01,126.17,124.4072,126.17,6593,41.1380892472313,41.5198201769712,40.9397207951216,41.5198201769712,20034.7401904543,0.0,1.0
2025-01-03,126.0668,126.28,125.39,125.72,7075,41.4858592873599,41.556018799619,41.2631390345599,41.3717349025032,21499.4368038016,0.0,1.0
2025-01-06,125.8612,127.06,125.8612,127.06,8597,41.4182007708474,41.8126999420303,41.4182007708474,41.8126999420303,26124.4746575664,0.0,1.0
2025-01-07,125.36,126.62,125.276,126.62,6637,41.2532666829287,41.6679054514393,41.2256240983613,41.6679054514393,20168.4469352412,0.0,1.0
2025-01-08,125.6031,125.6031,124.83,125.36,3152,41.3332656389802,41.3332656389802,41.0788551374441,41.2532666829287,9578.26499018837,0.0,1.0
2025-01-10,124.15,125.53,124.0,125.53,8251,40.8550818338034,41.3092100088389,40.8057200756474,41.3092100088389,25073.0534371968,0.0,1.0
2025-01-13,124.9925,126.58,123.58,123.58,43883,41.1323303754465,41.654742315931,40.6675071528105,40.6675071528105,133351.206397346,0.0,1.0
2025-01-14,125.6398,125.95,124.96,125.95,18462,41.3453428158091,41.4474229316757,41.121635327846,41.4474229316757,56102.1345967187,0.0,1.0
2025-01-15,127.23,127.77,126.72,127.77,37579,41.8686432679405,42.0463455973022,41.70081329021,42.0463455973022,114194.67641697,0.0,1.0
2025-01-16,128.0568,128.18,127.205,127.31,4308,42.1407252788965,42.181267736262,41.8604163082478,41.894969538957,13091.1058304986,0.0,1.0
2025-01-17,128.8596,129.28,128.74,128.77,31868,42.4049094085475,42.5432539627395,42.3655516333778,42.375423985009,96840.1487015619,0.0,1.0
2025-01-21,130.1422,130.197,129.78,129.78,7409,42.8269853486203,42.8450188442667,42.7077931565929,42.7077931565929,22514.3925483203,0.0,1.0
2025-01-22,129.56,130.68,129.56,130.68,8463,42.6353959112974,43.0039637055291,42.6353959112974,43.0039637055291,25717.2768438972,0.0,1.0
2025-01-23,130.04,130.25,129.475,129.55,70335,42.7933535373967,42.8624599988151,42.6074242483423,42.6321051274203,213733.270331503,0.0,1.0
2025-01-24,130.23,130.7649,130.19,130.49,9257,42.855878431061,43.0319024606454,42.8427152955527,42.9414388118648,28130.0758293698,0.0,1.0
2025-01-27,130.05,130.11,129.3,129.47,8233,42.7966443212738,42.8163890245362,42.5498355304936,42.6057788564038,25018.3552234203,0.0,1.0
2025-01-28,129.56,130.48,129.48,130.48,19484,42.6353959112974,42.9381480279877,42.6090696402809,42.9381480279877,59207.7776233598,0.0,1.0
2025-01-29,129.28,129.99,129.1344,129.92,12191,42.5432539627395,42.7768996180114,42.4953401494894,42.7538641308719,37045.8846749322,0.0,1.0
2025-01-30,130.41,130.8506,130.14,130.44,16531,42.9151125408482,43.0601044784718,42.8262613761674,42.9249848924794,50234.2317743667,0.0,1.0
2025-01-31,129.66,130.96,129.6,130.96,8894,42.6683037500681,43.096105654087,42.6485590468057,43.096105654087,27026.9951848779,0.0,1.0
2025-02-03,129.37,129.88,127.82,127.97,21327,42.5728710176331,42.7407009953636,42.0627995166875,42.1121612748435,64808.2669561381,0.0,1.0
2025-02-04,129.85,129.9905,129.17,129.17,8424,42.7308286437324,42.7770641572052,42.5070553400917,42.5070553400917,25598.7640473816,0.0,1.0
2025-02-05,130.43,130.52,129.65,130.03,9937,42.9216941086024,42.951311163496,42.665012966191,42.7900627535196,30196.4527942581,0.0,1.0
2025-02-06,130.3,131.07,130.01,131.07,13804,42.8789139182005,43.1323042767347,42.7834811857655,43.1323042767347,41947.4523872335,0.0,1.0
2025-02-07,129.72,130.906,129.72,130.71,11707,42.6880484533305,43.0783354211508,42.6880484533305,43.0138360571603,35575.1104822764,0.0,1.0
2025-02-10,130.31,130.59,129.98,130.54,8159,42.8822047020775,42.9743466506355,42.7736088341343,42.9578927312501,24793.484789006,0.0,1.0
2025-02-11,130.62,130.91,129.76,129.76,15329,42.9842190022667,43.0796517347016,42.7012115888388,42.7012115888388,46581.6066099611,0.0,1.0
2025-02-12,130.17,130.51,129.5,129.6,11732,42.8361337277986,42.9480203796189,42.615651208035,42.6485590468057,35651.0802236326,0.0,1.0
2025-02-13,131.24,131.42,130.3,130.69,18420,43.1882476026449,43.2474817124321,42.8789139182005,43.0072544894061,55974.5054312404,0.0,1.0
2025-02-14,131.05,131.71,131.05,131.56,9849,43.1257227089806,43.3429144448671,43.1257227089806,43.2935526867111,29929.0393046844,0.0,1.0
2025-02-18,131.78,131.95,131.1305,131.95,9446,43.3659499320066,43.4218932579167,43.152213519191,43.4218932579167,28704.4070740226,0.0,1.0
2025-02-19,131.98,132.21,131.56,131.56,27734,43.4317656095479,43.5074536387205,43.2935526867111,43.2935526867111,84277.7922709024,0.0,1.0
2025-02-20,132.02,132.15,131.1171,132.15,19565,43.4449287450562,43.4877089354581,43.1478038687957,43.4877089354581,59453.9195853539,0.0,1.0
2025-02-21,130.37,132.05,130.0,132.05,19962,42.9019494053399,43.4548010966874,42.7801904018884,43.4548010966874,60660.3190780902,0.0,1.0
2025-02-24,130.13,130.75,130.005,130.52,362997,42.8229705922903,43.0269991926685,42.781835793827,42.951311163496,1103071.52812291,0.0,1.0
2025-02-25,130.23,130.57,129.33,130.1,28176,42.855878431061,42.9677650828813,42.5597078821248,42.8130982406591,85620.9372980797,0.0,1.0
2025-02-26,129.77,130.67,129.36,130.18,14901,42.7045023727159,43.000672921652,42.569580233756,42.8394245116757,45281.0046379431,0.0,1.0
2025-02-27,128.89,130.2471,128.7,129.83,15017,42.4149133915338,42.8615056714908,42.3523884978695,42.7242470759783,45633.5042378359,0.0,1.0
2025-02-28,130.65,130.65,128.4518,129.37,60979,42.9940913538979,42.9940913538979,42.2707112420407,42.5728710176331,185302.354326363,0.0,1.0
2025-03-03,129.21,131.16,128.3879,131.02,11500,42.5202184756,43.1619213316283,42.2496831330662,43.1158503573494,34946.0810238472,0.0,1.0
2025-03-04,127.48,128.88,127.0251,128.63,36881,41.9509128648672,42.4116226076568,41.8012151062994,42.3293530107301,112073.601238305,0.0,1.0
2025-03-05,128.45,128.46,126.76,126.98,13871,42.2701189009428,42.2734096848199,41.7139764257183,41.7863736710138,42151.0512940682,0.0,1.0
2025-03-06,126.65,127.635,126.23,127.04,13973,41.6777778030705,42.0019200149618,41.5395648802337,41.8061183742762,42461.0078388014,0.0,1.0
2025-03-07,127.68,127.75,125.76,125.76,17992,42.0167285424086,42.039764029548,41.3848980380114,41.3848980380114,54673.9034592223,0.0,1.0
2025-03-10,125.55,126.96,124.78,126.25,11433,41.315791576593,41.7797921032596,41.0624012180587,41.5461464479878,34742.4821170126,0.0,1.0
2025-03-11,124.63,125.51,123.6841,125.47,22546,41.0130394599027,41.3026284410847,40.7017642129708,41.2894653055765,68512.5515446659,0.0,1.0
2025-03-12,124.11,125.1,123.414429,125.1,13898,40.8419186982952,41.1677063021249,40.6130213150795,41.1677063021249,42233.0986147328,0.0,1.0
2025-03-13,122.98,124.32,122.605,124.24,20933,40.4700601201864,40.9110251597136,40.3466557247964,40.8846988886971,63610.9838323646,0.0,1.0
2025-03-14,125.09,125.18,123.59,123.59,9434,41.1644155182479,41.1940325731415,40.6707979366876,40.6707979366876,28667.9415981716,0.0,1.0
2025-03-17,126.48,126.92,124.9,124.9,7565,41.6218344771604,41.7666289677514,41.1018906245836,41.1018906245836,22988.4437343829,0.0,1.0
2025-03-18,125.59,126.25,125.23,126.25,26277,41.3289547121013,41.5461464479878,41.2104864925268,41.5461464479878,79850.2757446635,0.0,1.0
2025-03-19,126.63,127.05,125.6,125.6,17365,41.6711962353164,41.8094091581533,41.3322454959783,41.3322454959783,52768.5823460091,0.0,1.0
2025-03-20,126.4,127.03,126.01,126.4,5208,41.5955082061438,41.8028275903991,41.4671676349381,41.5955082061438,15826.0165193214,0.0,1.0
2025-03-21,126.09,126.09,125.0,125.43,8174,41.4934939059547,41.4934939059547,41.1347984633543,41.2763021700682,24839.0666338197,0.0,1.0
2025-03-24,127.82,127.95,127.13,127.13,22052,42.0627995166875,42.1055797070894,41.8357354291698,41.8357354291698,67011.3894554676,0.0,1.0
2025-03-25,127.71,127.98,127.25,127.98,12949,42.0266008940398,42.1154520587206,41.8752248356946,42.1154520587206,39349.2872328518,0.0,1.0
2025-03-26,126.88,127.61,126.57,127.15,21122,41.9204402061655,42.1616281108826,41.8180179452583,42.0096466914719,63929.656912473,0.5074,1.0
2025-03-27,126.67,127.4365,126.28,126.96,9493,41.8510573842606,42.1043046842136,41.7222035721515,41.9468717573674,28732.3280499056,0.0,1.0
2025-03-28,124.9863,126.88,124.85,126.88,9082,41.2947723497783,41.9204402061655,41.2497395944181,41.9204402061655,27488.3601969074,0.0,1.0
2025-03-31,125.97,126.21,124.005,124.28,14889,41.6197813112443,41.6990759648499,40.9705563348483,41.0614147921048,45064.3244848882,0.0,1.0
2025-04-01,42.0787,42.19,41.63,41.81,31785,41.7076992584295,41.8180179452583,41.262955370019,41.4413683406317,32067.7357725429,0.0,3.0
2025-04-02,42.406,42.44,41.77,42.08,43121,42.0321135099934,42.0658137377758,41.4017210138289,41.7089877965506,43504.5724161656,0.0,1.0
2025-04-03,40.67,41.4188,40.6375,41.26,39253,40.3114195267517,41.0536174845002,40.2792060737244,40.8962175970931,39602.1655585851,0.0,1.0
2025-04-04,38.3,39.89,38.28,39.76,709088,37.9623154136855,39.538296654097,37.9424917502841,39.4094428419879,715395.520638065,0.0,1.0
2025-04-07,37.9226,39.29,36.66,37.43,102816,37.5882428853011,38.943586752055,36.3367750147705,37.0999860557245,103730.574836865,0.0,1.0
2025-04-08,37.36,39.32,36.9561,39.32,149079,37.0306032338196,38.9733222471571,36.6302643514283,38.9733222471571,150405.096153372,0.0,1.0
2025-04-09,40.0,40.2185,36.83,37.21,195509,39.6473268028047,39.8639003254651,36.5052761536825,36.8819257583091,197248.102977949,0.0,1.0
2025-04-10,39.0074,39.71,38.1461,39.71,45881,38.6634783881931,39.3598836834844,37.8097723238117,39.3598836834844,46289.1233279862,0.0,1.0
2025-04-11,39.55,39.7,38.61,39.07,69819,39.2012943762732,39.3499718517837,38.2695821964073,38.7255264546395,70440.0580117405,0.0,1.0
2025-04-14,40.01,40.23,39.66,40.05,81306,39.6572386345054,39.8752989319209,39.3103245249809,39.6968859613082,82029.2378393071,0.0,1.0
2025-04-15,39.94,40.34,39.93,40.23,141248,39.5878558126005,39.9843290806286,39.5779439808998,39.8752989319209,142504.43738871,0.0,1.0
2025-04-16,39.41,40.03,39.16,39.94,49646,39.0625287324634,39.6770622979068,38.8147329399458,39.5878558126005,50087.6139740023,0.0,1.0
2025-04-17,39.73,40.072,39.56,39.72,63381,39.3797073468858,39.7186919910498,39.2112062079739,39.3697955151851,63944.7903413415,0.0,1.0
2025-04-21,38.8604,39.48,38.4617,39.48,38392,38.5177744621928,39.1319115543683,38.1225897322859,39.1319115543683,38733.506741528,0.0,1.0
2025-04-22,39.77,39.9,39.24,39.24,51201,39.4193546736886,39.5482084857977,38.8940275935514,38.8940275935514,51656.4461000462,0.0,1.0
2025-04-23,40.13,40.7465,39.99,40.4754,120092,39.7761806149139,40.3872450392621,39.637414971104,40.1185352818561,121160.24931245,0.0,1.0
2025-04-24,40.67,40.71,40.03,40.26,38460,40.3114195267517,40.3510668535545,39.6770622979068,39.905034427023,38802.1116190656,0.0,1.0
2025-04-25,40.78,40.78,40.41,40.64,29304,40.4204496754594,40.4204496754594,40.0537119025335,40.2816840316496,29564.6666376781,0.0,1.0
2025-04-28,40.87,40.96,40.5403,40.92,38435,40.5096561607657,40.5988626460721,40.1828630695936,40.5592153192692,38776.889237618,0.0,1.0
2025-04-29,41.12,41.19,40.79,40.84,46381,40.7574519532833,40.8268347751882,40.4303615071601,40.4799206656636,46793.5709569391,0.0,1.0
2025-04-30,41.05,41.24,40.22,40.73,28705,40.6880691313784,40.8763939336917,39.8653871002202,40.3708905169559,28960.3383781923,0.0,1.0
2025-05-01,41.13,41.4899,41.11,41.25,38049,40.767363784984,41.1240906078922,40.7475401215826,40.8863057653924,38387.4556680662,0.0,1.0
2025-05-02,41.7299,41.81,41.47,41.67,25683,41.361974568709,41.4413683406317,41.1043660628078,41.3026026968218,25911.4569088004,0.0,1.0
2025-05-05,41.53,41.73,41.46,41.46,72355,41.163837053012,41.362073687026,41.0944542311071,41.0944542311071,72998.6163857902,0.0,1.0
2025-05-06,41.3,41.52,41.22,41.37,23418,40.9358649238959,41.1539252213113,40.8565702702903,41.0052477458008,23626.3091496432,0.0,1.0
2025-05-07,41.39,41.565,41.3,41.52,91860,41.0250714092022,41.1985284639645,40.9358649238959,41.1539252213113,92677.1183912471,0.0,1.0
2025-05-08,41.58,42.0,41.47,41.67,23096,41.2133962115155,41.629693142945,41.1043660628078,41.3026026968218,23301.4448765975,0.0,1.0
2025-05-09,41.6097,41.79,41.54,41.79,23209,41.2428343516666,41.4215446772303,41.1737488847127,41.4215446772303,23415.4500407409,0.0,1.0
2025-05-12,42.53,42.66,42.25,42.66,35322,42.1550202230821,42.2838740351913,41.8774889354625,42.2838740351913,35636.1982997565,0.0,1.0
2025-05-13,42.565,42.738,42.47,42.62,678165,42.1897116340346,42.3611863224567,42.0955492328779,42.2442267083884,684197.452577837,0.0,1.0
2025-05-14,42.45,42.59,42.24,42.59,27327,42.0757255694765,42.2144912132864,41.8675771037618,42.2144912132864,27570.0807127979,0.0,1.0
2025-05-15,42.86,42.86,42.32,42.32,76589,42.4821106692053,42.4821106692053,41.9468717573674,41.9468717573674,77270.2789077642,0.0,1.0
2025-05-16,43.25,43.25,42.829904,42.89,15583,42.8686721055326,42.8686721055326,42.4522800205188,42.5118461643074,15721.6148039495,0.0,1.0
2025-05-19,43.22,43.25,42.88,42.88,21878,42.8389366104305,42.8686721055326,42.5019343326067,42.5019343326067,22072.6104524679,0.0,1.0
2025-05-20,43.11,43.2297,42.99,43.17,101648,42.7299064617228,42.8485510871802,42.6109644813144,42.789377451927,102552.185175631,0.0,1.0
2025-05-21,42.35,42.8956,42.34,42.88,48909,41.9766072524695,42.5173967900598,41.9666954207688,42.5019343326067,49344.0581689256,0.0,1.0
2025-05-22,42.2333,42.46,42.07,42.3,43110,41.8609361765223,42.0856374011772,41.6990759648499,41.927048093966,43493.4745683286,0.0,1.0
2025-05-23,42.15,42.28,41.9,41.9,15205,41.7783706184555,41.9072244305646,41.530574825938,41.530574825938,15340.2523964611,0.0,1.0
2025-05-27,42.8344,42.8749,42.4823,42.58,38454,42.4567363800515,42.4968792984393,42.1077407858698,42.2045793815856,38796.0582475181,0.0,1.0
2025-05-28,42.545,42.95,42.5,42.95,21585,42.1698879706332,42.5713171545116,42.12528472798,42.5713171545116,21777.0041419015,0.0,1.0
2025-05-29,42.61,42.77,42.38,42.77,85479,42.2343148766877,42.392904183899,42.0063427475716,42.392904183899,86239.3577505489,0.0,1.0
2025-05-30,42.74,42.835,42.415,42.52,29444,42.3631686887969,42.4573310899535,42.0410341585241,42.1451083913814,29705.9119737849,0.0,1.0
2025-06-02,42.885,42.885,42.37,42.65,18150,42.506890248457,42.506890248457,41.9964309158709,42.2739622034906,18311.4489309943,0.0,1.0
2025-06-03,43.0819,43.12,42.8,42.88,131596,42.7020542146438,42.7398182934235,42.4226396790011,42.5019343326067,132766.580359401,0.0,1.0
2025-06-04,42.9703,43.15,42.97,43.15,25742,42.591438172864,42.7695537885256,42.591140817913,42.7695537885256,25970.9817290168,0.0,1.0
2025-06-05,42.75,43.1,42.67,43.1,25667,42.3730805204976,42.7199946300221,42.293785866892,42.7199946300221,25895.3145846738,0.0,1.0
2025-06-06,43.142,43.209,42.995,43.14,19680,42.7616243231651,42.8280335955598,42.6159203971647,42.7596419568249,19855.0586755905,0.0,1.0
2025-06-09,43.16,43.29,43.05,43.15,22603,42.7794656202263,42.9083194323354,42.6704354715186,42.7695537885256,22804.0595144498,0.0,1.0
2025-06-10,43.41,43.43,43.2525,43.28,33404,43.0272614127438,43.0470850761452,42.8711500634578,42.8984076006347,33701.1371950928,0.0,1.0
2025-06-11,43.36,43.58,43.2248,43.58,45932,42.9777022542403,43.1957625516558,42.8436942896469,43.1957625516558,46340.5769861394,0.0,1.0
2025-06-12,43.4676,43.47,43.29,43.29,21704,43.0843535633399,43.0867324029481,42.9083194323354,42.9083194323354,21897.0626775923,0.0,1.0
2025-06-13,43.12,43.3909,43.035566,43.25,24018,42.7398182934235,43.0083298141955,42.6561287336418,42.8686721055326,24231.6463043868,0.0,1.0
2025-06-16,43.38,43.4668,43.3,43.37,30405,42.9975259176417,43.0835606168038,42.9182312640361,42.987614085941,30675.4603166326,0.0,1.0
2025-06-17,43.06,43.33,43.02,43.22,25419,42.6803473032193,42.9479667591382,42.6406999764165,42.8389366104305,25645.1085607132,0.0,1.0
2025-06-18,43.01,43.24,43.0,43.16,20183,42.6307881447158,42.8587602738319,42.6208763130151,42.7794656202263,20362.5329903172,0.0,1.0
2025-06-20,43.05,43.29,42.98,43.29,18850,42.6704354715186,42.9083194323354,42.6010526496137,42.9083194323354,19017.6756115285,0.0,1.0
2025-06-23,43.41,43.41,42.95,43.04,9193,43.0272614127438,43.0272614127438,42.5713171545116,42.6605236398179,9274.77410593006,0.0,1.0
2025-06-24,43.7,43.765,43.4964,43.6,44324,43.3147045320642,43.3791314381187,43.1128996386379,43.2155862150572,44718.2734114265,0.0,1.0
2025-06-25,43.22,43.48,43.18,43.48,19092,43.02857968636,43.287428152775,42.9887568453731,43.287428152775,19176.934168282,0.19133,1.0
2025-06-26,43.49,43.49,43.24,43.24,22482,43.2973838630217,43.2973838630217,43.0484911068535,43.0484911068535,22582.0151881057,0.0,1.0
2025-06-27,43.68,43.805,43.45,43.61,19543,43.4865423577095,43.6109887357937,43.2575610220348,43.4168523859824,19629.9405222467,0.0,1.0
2025-06-30,43.8461,43.855,43.6547,43.77,34901,43.6519067049077,43.6607672870273,43.4613544107853,43.5761437499301,35056.2633253304,0.0,1.0
2025-07-01,44.1,44.1495,43.69,43.69,25979,43.9046821880721,43.9539629537935,43.4964980679563,43.4964980679563,26094.5722165198,0.0,1.0
2025-07-02,44.23,44.235,44.015,44.14,18489,44.0341064212796,44.039084276403,43.8200586509749,43.9445050290591,18571.2516151982,0.0,1.0
2025-07-03,44.4314,44.5076,44.2905,44.2905,23535,44.2346144256487,44.3104769377288,44.0943384682723,44.0943384682723,23639.6996464758,0.0,1.0
2025-07-07,44.1052,44.3,43.94,44.27,19185,43.9098591574004,44.1037963930067,43.7453908241245,44.0739292622665,19270.3478953745,0.0,1.0
2025-07-08,44.1633,44.1853,44.03,44.03,8048,43.9677018339339,43.9896043964767,43.834992216345,43.834992216345,8083.80296387666,0.0,1.0
2025-07-09,44.2934,44.34,44.11,44.34,10437,44.0972256242439,44.1436192339936,43.9146378983189,44.1436192339936,10483.4308566079,0.0,1.0
2025-07-10,44.4887,44.57,44.23,44.23,43327,44.2916606453625,44.3726005696684,44.0341064212796,44.0341064212796,43519.7478896476,0.0,1.0
2025-07-11,44.315,44.385,44.18,44.26,31589,44.1187299583768,44.1884199301039,43.984327870046,44.0639735520198,31729.5293024229,0.0,1.0
2025-07-14,44.42,44.42,44.2341,44.37,27017,44.2232649159674,44.2232649159674,44.0381882624808,44.1734863647338,27137.1899447137,0.0,1.0
2025-07-15,43.94,44.53,43.94,44.53,16664,43.7453908241245,44.3327777286815,43.7453908241245,44.3327777286815,16738.1327770925,0.0,1.0
2025-07-16,44.0565,44.12,43.6645,44.12,34020,43.8613748484989,43.9245936085656,43.4711110068271,43.9245936085656,34171.3440396476,0.0,1.0
2025-07-17,44.245,44.2668,44.07,44.07,17263,44.0490399866497,44.0707434349876,43.874815057332,43.874815057332,17339.7975354626,0.0,1.0
2025-07-18,44.2861,44.3865,44.2005,44.368,14430,44.0899579557638,44.1899132866409,44.0047370760518,44.1714952226845,14494.1944295154,0.0,1.0
2025-07-21,44.3,44.53,44.3,44.41,22504,44.1037963930067,44.3327777286815,44.1037963930067,44.2133092057207,22604.1130590308,0.0,1.0
2025-07-22,44.68,44.68,44.39,44.44,19693,44.4821133823824,44.4821133823824,44.1933977852273,44.2431763364609,19780.6078240088,0.0,1.0
2025-07-23,44.955,44.955,44.795,44.83,19601,44.7558954141674,44.7558954141674,44.5966040502198,44.6314490360833,19688.1985455947,0.0,1.0
2025-07-24,44.83,44.9807,44.83,44.86,31527,44.6314490360833,44.7814815895015,44.6314490360833,44.6613161668235,31667.2534843612,0.0,1.0
2025-07-25,45.01,45.01,44.8,44.98,12787,44.8106518205244,44.8106518205244,44.6015819053431,44.7807846897842,12843.8852508811,0.0,1.0
2025-07-28,44.7914,44.959,44.74,44.95,16402,44.5930199945309,44.7598776982661,44.5418476438628,44.7509175590441,16474.967223348,0.0,1.0
2025-07-29,44.7816,44.91,44.71,44.91,32329,44.5832633984891,44.7110947180571,44.5119805131226,44.7110947180571,32472.8213244494,0.0,1.0
2025-07-30,44.5475,44.94,44.3602,44.94,37185,44.3502002216132,44.7409618487973,44.163729768692,44.7409618487973,37350.4241068282,0.0,1.0
2025-07-31,44.25,44.6654,44.1613,44.64,24966,44.0540178417731,44.4675780454222,43.9657106918846,44.4422905413955,25077.0657052863,0.0,1.0
2025-08-01,43.8048,43.9998,43.58,43.98,34953,43.6107896215887,43.8049259713999,43.3869852552423,43.7852136651114,35108.4946566079,0.0,1.0
2025-08-04,44.28,44.29,44.05,44.05,12675,44.0838849725133,44.09384068276,43.8549036368385,43.8549036368385,12731.3869988987,0.0,1.0
2025-08-05,44.1941,44.3492,44.0903,44.27,12083,43.9983654214939,44.1527784874206,43.8950251491328,44.0739292622665,12136.7533812775,0.0,1.0
2025-08-06,44.22,44.36,44.1839,44.36,15266,44.0241507110329,44.1635306544871,43.9882105970422,44.1635306544871,15333.9135246696,0.0,1.0
2025-08-07,44.1502,44.47,44.075,44.47,23929,43.9546598535107,44.2730434672011,43.8797929124553,44.2730434672011,24035.4524257709,0.0,1.0
2025-08-08,44.3171,44.44,44.2701,44.38,27165,44.1208206575286,44.2431763364609,44.074028819369,44.1834420749805,27285.848349119,0.0,1.0
2025-08-11,44.2035,44.45,44.2,44.34,39795,44.0077237891258,44.2531320467076,44.0042392905394,44.1436192339936,39972.035157489,0.0,1.0
2025-08-12,44.655,44.655,44.36,44.44,20554,44.4572241067656,44.4572241067656,44.1635306544871,44.2431763364609,20645.4381361233,0.0,1.0
2025-08-13,45.01,45.02,44.7136,44.84,14254,44.8106518205244,44.8206075307711,44.5155645688114,44.64140474633,14317.4114621145,0.0,1.0
2025-08-14,44.8824,44.8824,44.69,44.8,16124,44.6836169577762,44.6836169577762,44.4920690926291,44.6015819053431,16195.7304907489,0.0,1.0
2025-08-15,44.86,44.99,44.82,44.99,31473,44.6613161668235,44.790740400031,44.6214933258366,44.790740400031,31613.0132557269,0.0,1.0
2025-08-18,44.7736,44.87,44.7508,44.87,15609,44.5752988302918,44.6712718770702,44.5525998109292,44.6712718770702,15678.4394213656,0.0,1.0
2025-08-19,44.8388,44.985,44.735,44.75,23622,44.6402100611004,44.7857625449076,44.5368697887394,44.5518033541095,23727.0866814978,0.0,1.0
2025-08-20,44.8917,44.98,44.73,44.96,25748,44.6928757683056,44.7807846897842,44.531891933616,44.7608732692908,25862.5445718062,0.0,1.0
2025-08-21,44.776,44.875,44.695,44.81,35229,44.577688200751,44.6762497321936,44.4970469477525,44.6115376155899,35385.7224918502,0.0,1.0
2025-08-22,45.408,45.51,45.02,45.02,20069,45.2068890883442,45.3084373328608,44.8206075307711,44.8206075307711,20158.2805270925,0.0,1.0
2025-08-25,45.17,45.38,45.17,45.38,24581,44.9699431844721,45.1790130996534,44.9699431844721,45.1790130996534,24690.3529640969,0.0,1.0
2025-08-26,45.26,45.26,45.04,45.24,29862,45.0595445766926,45.0595445766926,44.8405189512646,45.0396331561992,29994.8464348018,0.0,1.0
2025-08-27,45.3867,45.4099,45.15,45.15,27885,45.1856834255187,45.2087806732911,44.9500317639786,44.9500317639786,28009.0513975771,0.0,1.0
2025-08-28,45.39,45.44,45.21,45.44,21766,45.1889688099001,45.2387473611337,45.009766025459,45.2387473611337,21862.8299343612,0.0,1.0
2025-08-29,45.2995,45.4337,45.22,45.31,10515,45.0988696321672,45.2324752636783,45.0197217357057,45.1093231279263,10561.7778535242,0.0,1.0
2025-09-02,45.0537,45.065,44.815,44.92,30763,44.8541582743026,44.8654082268814,44.6165154707132,44.7210504283039,30899.8546940529,0.0,1.0
2025-09-03,44.99,45.08,44.83,45.08,30141,44.790740400031,44.8803417922515,44.6314490360833,44.8803417922515,30275.0876160793,0.0,1.0
2025-09-04,45.3,45.3,45.0,45.03,37498,45.0993674176795,45.0993674176795,44.8006961102777,44.8305632410179,37664.8165431718,0.0,1.0
2025-09-05,45.225,45.477,45.07,45.37,20606,45.0246995908291,45.2755834890466,44.8703860820048,45.1690573894066,20697.6694674009,0.0,1.0
2025-09-08,45.2007,45.33,45.0299,45.33,31276,45.0005072149295,45.1292345484197,44.8304636839154,45.1292345484197,31415.1368660793,0.0,1.0
2025-09-09,45.25,45.276353,45.13,45.14,23196,45.0495888664459,45.0758251496591,44.9301203434852,44.9400760537319,23299.1915444934,0.0,1.0
2025-09-10,45.3269,45.4201,45.2285,45.28,36833,45.1261482782432,45.2189354977427,45.0281840894154,45.0794559971861,36996.8581720265,0.0,1.0
2025-09-11,45.867,45.87,45.337,45.45,30483,45.663856188669,45.6668429017431,45.1362035455924,45.2487030713805,30618.6090640969,0.0,1.0
2025-09-12,45.75,45.88,45.74,45.88,27198,45.5473743787823,45.6767986119898,45.5374186685356,45.6767986119898,27318.9951555066,0.0,1.0
2025-09-15,45.78,45.927,45.72,45.927,16460,45.5772415095225,45.7235904501494,45.5175072480421,45.7235904501494,16533.225246696,0.0,1.0
2025-09-16,45.71,45.85,45.67,45.85,62171,45.5075515377954,45.6469314812496,45.4677286968085,45.6469314812496,62447.5787856828,0.0,1.0
2025-09-17,45.7653,46.0439,45.505,45.72,14047,45.5626066154598,45.8399727029337,45.3034594777375,45.5175072480421,14109.4905856828,0.0,1.0
2025-09-18,45.87,45.98,45.76,45.9279,28637,45.6668429017431,45.7763557144571,45.557330089029,45.7244864640716,28764.3968037445,0.0,1.0
2025-09-19,45.88,46.0,45.72,46.0,22356,45.6767986119898,45.7962671349505,45.5175072480421,45.7962671349505,22455.4546546255,0.0,1.0
2025-09-22,45.9602,45.98,45.73,45.84,28776,45.7566434081686,45.7763557144571,45.5274629582889,45.6369757710029,28904.015170044,0.0,1.0
2025-09-23,45.9764,46.1532,45.91,46.02,25458,45.7727716587682,45.9487886159304,45.70666574273,45.816178555444,25571.2544550661,0.0,1.0
2025-09-24,45.8901,46.06,45.86,45.97,22325,45.686853879339,45.8560013964309,45.6568871914963,45.7664000042103,22424.3167455947,0.0,1.0
2025-09-25,45.4,45.64,45.28,45.64,958724,45.4,45.64,45.28,45.64,958724,0.20197,1.0
2025-09-26,45.83,45.84,45.52,45.71,45602,45.83,45.84,45.52,45.71,45602,0.0,1.0
2025-09-29,45.8647,46.03,45.7401,46.03,39223,45.8647,46.03,45.7401,46.03,39223,0.0,1.0
2025-09-30,46.03,46.031,45.711,45.89,64687,46.03,46.031,45.711,45.89,64687,0.0,1.0
2025-10-01,46.16,46.16,45.9,45.9,30980,46.16,46.16,45.9,45.9,30980,0.0,1.0
2025-10-02,46.04,46.16,45.9311,46.16,23457,46.04,46.16,45.9311,46.16,23457,0.0,1.0
2025-10-03,46.1704,46.3799,46.1599,46.2,15837,46.1704,46.3799,46.1599,46.2,15837,0.0,1.0
2025-10-06,46.24,46.305,46.13,46.28,21280,46.24,46.305,46.13,46.28,21280,0.0,1.0
2025-10-07,46.1301,46.2434,46.0658,46.2434,16327,46.1301,46.2434,46.0658,46.2434,16327,0.0,1.0
2025-10-08,46.22,46.295,46.115,46.25,15871,46.22,46.295,46.115,46.25,15871,0.0,1.0
2025-10-09,45.95,46.28,45.89,46.22,21818,45.95,46.28,45.89,46.22,21818,0.0,1.0
2025-10-10,45.0903,46.07,45.09,45.98,62411,45.0903,46.07,45.09,45.98,62411,0.0,1.0
2025-10-13,45.55,45.65,45.3426,45.36,32475,45.55,45.65,45.3426,45.36,32475,0.0,1.0
2025-10-14,45.81,45.94,45.2,45.3,25205,45.81,45.94,45.2,45.3,25205,0.0,1.0
2025-10-15,45.9383,46.24,45.694,46.09,22231,45.9383,46.24,45.694,46.09,22231,0.0,1.0
2025-10-16,45.6,46.14,45.49,46.14,34058,45.6,46.14,45.49,46.14,34058,0.0,1.0
2025-10-17,45.8101,45.845,45.58,45.61,9120,45.8101,45.845,45.58,45.61,9120,0.0,1.0
2025-10-20,46.22,46.225,46.04,46.04,17080,46.22,46.225,46.04,46.04,17080,0.0,1.0
2025-10-21,46.2407,46.33,46.1119,46.17,21831,46.2407,46.33,46.1119,46.17,21831,0.0,1.0
2025-10-22,46.09,46.25,45.92,46.22,91758,46.09,46.25,45.92,46.22,91758,0.0,1.0
2025-10-23,46.33,46.4,46.09,46.28,34929,46.33,46.4,46.09,46.28,34929,0.0,1.0
2025-10-24,46.4551,46.6,46.45,46.52,51984,46.4551,46.6,46.45,46.52,51984,0.0,1.0
2025-10-27,46.71,46.71,46.52,46.62,24253,46.71,46.71,46.52,46.62,24253,0.0,1.0
2025-10-28,46.4,46.69,46.3987,46.69,25333,46.4,46.69,46.3987,46.69,25333,0.0,1.0
2025-10-29,46.0001,46.38,45.92,46.38,29160,46.0001,46.38,45.92,46.38,29160,0.0,1.0
2025-10-30,45.76,46.136668,45.76,45.89,32862,45.76,46.136668,45.76,45.89,32862,0.0,1.0
2025-10-31,45.859,45.99,45.69,45.73,37271,45.859,45.99,45.69,45.73,37271,0.0,1.0
2025-11-03,45.79,45.93,45.435,45.93,41982,45.79,45.93,45.435,45.93,41982,0.0,1.0
2025-11-04,45.5,45.6174,45.38,45.5,22782,45.5,45.6174,45.38,45.5,22782,0.0,1.0
2025-11-05,45.67,45.8216,45.4709,45.49,27265,45.67,45.8216,45.4709,45.49,27265,0.0,1.0
2025-11-06,45.38,45.67,45.38,45.64,41569,45.38,45.67,45.38,45.64,41569,0.0,1.0
2025-11-07,45.71,45.71,45.23,45.35,45967,45.71,45.71,45.23,45.35,45967,0.0,1.0
2025-11-10,46.04,46.08,45.69,45.94,28593,46.04,46.08,45.69,45.94,28593,0.0,1.0
2025-11-11,46.36,46.375,46.09,46.12,100113,46.36,46.375,46.09,46.12,100113,0.0,1.0
2025-11-12,46.37,46.4874,46.3697,46.47,33139,46.37,46.4874,46.3697,46.47,33139,0.0,1.0
2025-11-13,45.85,46.37,45.827,46.37,53710,45.85,46.37,45.827,46.37,53710,0.0,1.0
2025-11-14,45.81,46.02,45.57,45.71,36713,45.81,46.02,45.57,45.71,36713,0.0,1.0
2025-11-17,45.42,45.908,45.287,45.81,48725,45.42,45.908,45.287,45.81,48725,0.0,1.0
2025-11-18,45.36,45.5999,45.135,45.27,110041,45.36,45.5999,45.135,45.27,110041,0.0,1.0
2025-11-19,45.27,45.4297,45.06,45.4,49481,45.27,45.4297,45.06,45.4,49481,0.0,1.0
2025-11-20,44.77,45.83,44.76,45.62,51537,44.77,45.83,44.76,45.62,51537,0.0,1.0
2025-11-21,45.38,45.555,44.92,44.96,26558,45.38,45.555,44.92,44.96,26558,0.0,1.0
2025-11-24,45.6,45.6377,45.44,45.62,294463,45.6,45.6377,45.44,45.62,294463,0.0,1.0
2025-11-25,46.06,46.065,45.64,45.76,66261,46.06,46.065,45.64,45.76,66261,0.0,1.0
2025-11-26,46.38,46.45,46.1272,46.18,105457,46.38,46.45,46.1272,46.18,105457,0.0,1.0