date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2009-06-05,56.99,57.87,56.64,57.87,39400,17.3338128712484,17.6014695711378,17.2273585019742,17.6014695711378,129539.070063717,0.0,1.0
2009-06-08,58.04,58.04,56.29,56.89,47800,17.653175979071,17.653175979071,17.1209041327,17.30339733717,157156.536777809,0.0,1.0
2009-06-09,57.75,57.89,57.75,57.89,10200,17.5649709302438,17.6075526779535,17.5649709302438,17.6075526779535,33535.495295683,0.0,1.0
2009-06-10,58.29,59.0,57.81,59.0,9900,17.7292148142668,17.9451651062231,17.5832202506908,17.9451651062231,32549.1571987513,0.0,1.0
2009-06-11,61.26,61.29,60.0,60.0,23200,18.6325561763937,18.6416808366172,18.2493204470065,18.2493204470065,76276.8128293966,0.0,1.0
2009-06-12,59.98,60.4,59.93,60.31,10800,18.2432373401909,18.3709825833199,18.2280295731517,18.3436086026494,35508.1714895467,0.0,1.0
2009-06-15,57.98,58.97,57.14,58.85,8000,17.634926658624,17.9360404459996,17.3794361723659,17.8995418051056,26302.3492515161,0.0,1.0
2009-06-16,57.24,58.39,57.02,58.39,1600,17.4098517064442,17.7596303483452,17.3429375314719,17.7596303483452,5260.46985030323,0.0,1.0
2009-06-17,58.352,58.69,57.47,57.47,8600,17.7480724453954,17.8508769505802,17.4798074348244,17.4798074348244,28275.0254453799,0.0,1.0
2009-06-18,58.07,58.35,57.61,57.61,1700,17.6623006392945,17.7474641347139,17.5223891825341,17.5223891825341,5589.24921594717,0.0,1.0
2009-06-19,59.07,59.18,58.65,58.65,3300,17.9664559800779,17.9999130675641,17.8387107369489,17.8387107369489,10849.7190662504,0.0,1.0
2009-06-22,56.07,57.68,56.06,57.62,3600,17.0539899577276,17.5436800563889,17.0509484043198,17.5254307359419,11836.0571631823,0.0,1.0
2009-06-23,57.28,57.79,57.04,57.06,7900,17.4220179200756,17.5771371438751,17.3490206382875,17.3551037451032,25973.5698858721,0.0,1.0
2009-06-24,58.01,59.22,57.74,58.29,6900,17.6440513188475,18.0120792811954,17.561929376836,17.7292148142668,22685.7762294326,0.0,1.0
2009-06-25,60.13,60.13,57.22,57.59,21400,18.2888606413084,18.2888606413084,17.4037685996286,17.5163060757184,70358.7842478055,0.0,1.0
2009-06-26,60.87,61.05,60.2399,60.76,8300,18.5139355934881,18.5686835548291,18.3222873132605,18.480478506002,27288.687348448,0.0,1.0
2009-06-29,59.73,60.42,59.64,59.86,6300,18.167198504995,18.3770656901356,18.1398245243245,18.2067386992969,20713.1000355689,0.0,1.0
2009-06-30,59.07,59.71,58.19,59.6,5300,17.9664559800779,18.1611153981793,17.6987992801885,18.1276583106932,17425.3063791295,0.0,1.0
2009-07-01,60.5388,61.046,59.95,59.95,3300,18.4131993446207,18.567466933466,18.2341126799674,18.2341126799674,10849.7190662504,0.0,1.0
2009-07-02,57.81,58.09,57.18,57.65,5200,17.5832202506908,17.6683837461102,17.3916023859972,17.5345553961654,17096.5270134855,0.0,1.0
2009-07-06,58.764,58.7899,58.064,58.44,52100,17.8733844457982,17.8812620691245,17.6604757072498,17.7748381153844,171294.049500499,0.0,1.0
2009-07-07,57.446,58.29,57.41,58.29,700,17.4725077066456,17.7292148142668,17.4615581143774,17.7292148142668,2301.45555950766,0.0,1.0
2009-07-08,56.76,57.03,56.29,56.79,9300,17.2638571428682,17.3459790848797,17.1209041327,17.2729818030917,30576.4810048874,0.0,1.0
2009-07-09,57.25,57.26,56.88,57.25,4600,17.4128932598521,17.4159348132599,17.3003557837622,17.4128932598521,15123.8508196217,0.0,1.0
2009-07-10,55.91,56.14,55.53,56.02,3900,17.0053251032023,17.0752808315824,16.8897460737045,17.0387821906884,12822.3952601141,0.0,1.0
2009-07-13,55.16,55.29,55.16,55.29,700,16.7772085976147,16.8167487919165,16.7772085976147,16.8167487919165,2301.45555950766,0.0,1.0
2009-07-14,56.25,56.73,56.1425,56.4,5300,17.1087379190686,17.2547324826447,17.0760412199344,17.1543612201861,17425.3063791295,0.0,1.0
2009-07-15,57.71,57.71,56.71,56.74,4700,17.5528047166125,17.5528047166125,17.248649375829,17.2577740360525,15452.6301852657,0.0,1.0
2009-07-16,56.87,57.2436,56.5952,56.6,6800,17.2973142303544,17.4109466656711,17.2137323427071,17.2151922883428,22356.9968637886,0.0,1.0
2009-07-17,56.6,56.72,56.47,56.72,1400,17.2151922883428,17.2516909292368,17.175652094041,17.2516909292368,4602.91111901533,0.0,1.0
2009-07-20,58.06,58.43,57.94,57.94,2400,17.6592590858867,17.7717965619765,17.6227604449926,17.6227604449926,7890.70477545481,0.0,1.0
2009-07-21,59.56,60.21,59.29,60.06,6000,18.1154920970618,18.3131930685711,18.0333701550503,18.2675697674535,19726.7619386371,0.0,1.0
2009-07-22,60.67,60.81,59.59,59.59,4700,18.4531045253314,18.4956862730411,18.1246167572853,18.1246167572853,15452.6301852657,0.0,1.0
2009-07-23,61.3,61.68,59.88,59.88,7900,18.644722390025,18.7603014195227,18.2128218061125,18.2128218061125,25973.5698858722,0.0,1.0
2009-07-24,61.95,62.07,61.95,62.07,200,18.8424233615342,18.8789220024283,18.8424233615342,18.8789220024283,657.558731287904,0.0,1.0
2009-07-27,61.43,61.43,60.91,60.91,14700,18.6842625843269,18.6842625843269,18.5261018071195,18.5261018071195,48330.5667496607,0.0,1.0
2009-07-28,61.35,61.69,61.35,61.64,4200,18.6599301570642,18.7633429729306,18.6599301570642,18.7481352058914,13808.7333570459,0.0,1.0
2009-07-29,62.15,62.15,61.04,61.78,10900,18.9032544296909,18.9032544296909,18.5656420014213,18.7907169536011,35836.9508551908,0.0,1.0
2009-07-30,64.49,64.964,64.13,64.15,3600,19.6149779271242,19.7591475586555,19.5054820044422,19.5115651112578,11836.0571631822,0.0,1.0
2009-07-31,64.8099,65.28,64.18,64.27,11300,19.7122772206408,19.8552606463431,19.5206897714813,19.5480637521518,37152.0683177665,0.0,1.0
2009-08-03,66.84,67.01,66.01,66.5,6200,20.3297429779653,20.3814493858985,20.077294045115,20.2263301620989,20384.320669925,0.0,1.0
2009-08-04,66.14,66.36,65.8699,66.2,17700,20.1168342394169,20.1837484143892,20.0346818818713,20.1350835598639,58193.9477189793,0.0,1.0
2009-08-05,65.53,65.53,64.03,65.19,17500,19.931299481539,19.931299481539,19.4750664703638,19.8278866656726,57536.3889876914,0.0,1.0
2009-08-06,64.678,65.86,64.54,65.86,4000,19.6721591311915,20.0316707439975,19.6301856941634,20.0316707439975,13151.174625758,0.0,1.0
2009-08-07,65.24,65.24,64.69,65.22,3100,19.8430944327118,19.8430944327118,19.6758089952809,19.8370113258961,10192.1603349625,0.0,1.0
2009-08-10,64.85,64.85,64.3,64.3,500,19.7244738498062,19.7244738498062,19.5571884123753,19.5571884123753,1643.89682821976,0.0,1.0
2009-08-11,64.96,65.336,64.5772,64.5772,600,19.7579309372924,19.872293345427,19.6415002728405,19.6415002728405,1972.67619386371,0.0,1.0
2009-08-12,65.7201,65.77,65.26,65.26,2400,19.9891194118219,20.004296763327,19.8491775395274,19.8491775395274,7890.70477545483,0.0,1.0
2009-08-13,66.62,66.62,66.04,66.13,3300,20.2628288029929,20.2628288029929,20.0864187053385,20.113792686009,10849.7190662504,0.0,1.0
2009-08-14,66.62,66.62,66.62,66.62,2000,20.2628288029929,20.2628288029929,20.2628288029929,20.2628288029929,6575.58731287904,0.0,1.0
2009-08-17,63.32,63.92,63.17,63.65,18900,19.2591161784076,19.4416093828776,19.21349287729,19.3594874408661,62139.3001067067,0.0,1.0
2009-08-18,64.9601,64.9601,64.2,64.2,1200,19.7579613528265,19.7579613528265,19.526772878297,19.526772878297,3945.35238772741,0.0,1.0
2009-08-19,65.62,65.62,64.13,64.13,11100,19.9586734622095,19.9586734622095,19.5054820044422,19.5054820044422,36494.5095864786,0.0,1.0
2009-08-20,67.0,67.0,65.56,65.61,5400,20.3784078324906,20.3784078324906,19.9404241417625,19.9556319088016,17754.0857447734,0.0,1.0
2009-08-21,67.91,68.28,67.24,67.24,15400,20.6551891926036,20.7677266686934,20.4514051142787,20.4514051142787,50632.0223091684,0.0,1.0
2009-08-24,67.9599,67.9599,67.64,67.7,2700,20.6703665441087,20.6703665441087,20.573067250592,20.591316571039,8877.04287238667,0.0,1.0
2009-08-25,68.995,69.28,68.68,68.68,4800,20.9851977373536,21.0718820094769,20.8893888050068,20.8893888050068,15781.4095509097,0.0,1.0
2009-08-26,68.847,68.847,68.3,68.49,800,20.9401827469176,20.9401827469176,20.7738097755091,20.831599290258,2630.23492515162,0.0,1.0
2009-08-27,69.85,69.85,67.71,67.98,4200,21.2452505537234,21.2452505537234,20.5943581244469,20.6764800664584,13808.733357046,0.0,1.0
2009-08-28,69.27,69.95,69.0,69.95,2400,21.068840456069,21.2756660878018,20.9867185140575,21.2756660878018,7890.70477545485,0.0,1.0
2009-08-31,68.32,68.32,68.32,68.32,100,20.7798928823248,20.7798928823248,20.7798928823248,20.7798928823248,328.779365643951,0.0,1.0
2009-09-01,66.57,68.64,66.57,68.05,8100,20.2476210359537,20.8772225913755,20.2476210359537,20.6977709403132,26631.1286171601,0.0,1.0
2009-09-02,67.42,67.55,66.75,67.02,8100,20.5061530756197,20.5456932699215,20.3023689972948,20.3844909393063,26631.12861716,0.0,1.0
2009-09-03,66.65,66.71,66.15,66.15,4600,20.2719534632164,20.2902027836634,20.1198757928247,20.1198757928247,15123.8508196218,0.0,1.0
2009-09-04,66.5699,66.57,66.5699,66.57,400,20.2475906204197,20.2476210359537,20.2475906204197,20.2476210359537,1315.1174625758,0.0,1.0
2009-09-08,67.66,67.66,67.66,67.66,500,20.5791503574077,20.5791503574077,20.5791503574077,20.5791503574077,1643.89682821976,0.0,1.0
2009-09-09,68.39,68.39,68.19,68.2,700,20.8011837561796,20.8011837561796,20.7403526880229,20.7433942414308,2301.45555950766,0.0,1.0
2009-09-10,69.472,69.472,69.472,69.472,100,21.1302798349073,21.1302798349073,21.1302798349073,21.1302798349073,328.779365643951,0.0,1.0
2009-09-11,70.5,70.5,70.5,70.5,200,21.4429515252327,21.4429515252327,21.4429515252327,21.4429515252327,657.558731287902,0.0,1.0
2009-09-14,69.35,69.35,69.3199,69.3199,5200,21.0931728833317,21.0931728833317,21.0840178075741,21.0840178075741,17096.5270134855,0.0,1.0
2009-09-15,68.24,68.6,68.0,68.0,21200,20.7555604550621,20.8650563777441,20.6825631732741,20.6825631732741,69701.2255165177,0.0,1.0
2009-09-16,68.92,68.97,68.31,68.31,24600,20.9623860867948,20.977593853834,20.7768513289169,20.7768513289169,80879.7239484122,0.0,1.0
2009-09-17,67.74,68.68,67.74,68.68,2100,20.6034827846704,20.8893888050068,20.6034827846704,20.8893888050068,6904.36667852297,0.0,1.0
2009-09-18,68.43,68.99,68.16,68.74,1400,20.813349969811,20.9836769606497,20.7312280277994,20.9076381254538,4602.91111901531,0.0,1.0
2009-09-21,66.66,67.19,66.44,66.44,1800,20.2749950166243,20.4361973472395,20.2080808416519,20.2080808416519,5918.02858159111,0.0,1.0
2009-09-22,68.7801,68.7801,68.51,68.51,2100,20.9198347546192,20.9198347546192,20.8376823970736,20.8376823970736,6904.36667852299,0.0,1.0
2009-09-23,67.723,68.61,67.723,68.61,1200,20.5983121438771,20.868097931152,20.5983121438771,20.868097931152,3945.35238772741,0.0,1.0
2009-09-24,66.89,66.89,66.89,66.89,100,20.3449507450044,20.3449507450044,20.3449507450044,20.3449507450044,328.779365643952,0.0,1.0
2009-09-25,66.89,66.89,66.89,66.89,0,20.3449507450044,20.3449507450044,20.3449507450044,20.3449507450044,0,0.0,1.0
2009-09-28,66.65,66.65,66.33,66.33,300,20.2719534632164,20.2719534632164,20.1746237541657,20.1746237541657,986.338096931855,0.0,1.0
2009-09-29,64.63,65.18,64.3099,65.18,400,19.6575596748339,19.8248451122648,19.5601995502491,19.8248451122648,1315.1174625758,0.0,1.0
2009-09-30,64.85,65.74,64.8299,65.25,1500,19.7244738498062,19.9951721031035,19.7183603274565,19.8461359861196,4931.69048465928,0.0,1.0
2009-10-01,64.85,64.85,64.85,64.85,0,19.7244738498062,19.7244738498062,19.7244738498062,19.7244738498062,0,0.0,1.0
2009-10-02,64.85,64.85,64.85,64.85,0,19.7244738498062,19.7244738498062,19.7244738498062,19.7244738498062,0,0.0,1.0
2009-10-05,61.05,61.28,61.05,61.28,200,18.5686835548291,18.6386392832093,18.5686835548291,18.6386392832093,657.558731287904,0.0,1.0
2009-10-06,62.57,63.09,62.32,63.09,4000,19.03099967282,19.1891604500274,18.9549608376241,19.1891604500274,13151.174625758,0.0,1.0
2009-10-07,63.57,63.57,62.95,62.95,2700,19.3351550136034,19.3351550136034,19.1465787023177,19.1465787023177,8877.0428723867,0.0,1.0
2009-10-08,65.37,66.17,65.37,65.55,2100,19.8826346270136,20.1259588996404,19.8826346270136,19.9373825883546,6904.36667852299,0.0,1.0
2009-10-09,65.37,65.37,65.37,65.37,0,19.8826346270136,19.8826346270136,19.8826346270136,19.8826346270136,0,0.0,1.0
2009-10-12,65.48,65.643,65.48,65.643,300,19.9160917144998,19.9656690350475,19.9160917144998,19.9656690350475,986.338096931854,0.0,1.0
2009-10-13,65.48,65.48,65.48,65.48,0,19.9160917144998,19.9160917144998,19.9160917144998,19.9160917144998,0,0.0,1.0
2009-10-14,65.48,65.48,65.48,65.48,0,19.9160917144998,19.9160917144998,19.9160917144998,19.9160917144998,0,0.0,1.0
2009-10-15,65.2,65.21,64.89,64.89,2800,19.8309282190804,19.8339697724883,19.7366400634376,19.7366400634376,9205.82223803066,0.0,1.0
2009-10-16,65.2,65.2,65.2,65.2,0,19.8309282190804,19.8309282190804,19.8309282190804,19.8309282190804,0,0.0,1.0
2009-10-19,65.3201,65.3201,64.76,64.76,600,19.8674572755085,19.8674572755085,19.6970998691357,19.6970998691357,1972.67619386371,0.0,1.0
2009-10-20,64.39,64.39,64.39,64.39,200,19.5845623930458,19.5845623930458,19.5845623930458,19.5845623930458,657.558731287904,0.0,1.0
2009-10-21,65.492,65.492,65.05,65.05,300,19.9197415785892,19.9197415785892,19.7853049179629,19.7853049179629,986.338096931854,0.0,1.0
2009-10-22,63.11,63.11,63.11,63.11,500,19.195243556843,19.195243556843,19.195243556843,19.195243556843,1643.89682821976,0.0,1.0
2009-10-23,62.39,62.78,62.39,62.78,4300,18.976251711479,19.0948722943845,18.976251711479,19.0948722943845,14137.5127226899,0.0,1.0
2009-10-26,61.1299,63.06,61.1299,63.06,3700,18.5929855665577,19.1800357898039,18.5929855665577,19.1800357898039,12164.8365288262,0.0,1.0
2009-10-27,60.74,60.74,60.74,60.74,2000,18.4743953991863,18.4743953991863,18.4743953991863,18.4743953991863,6575.58731287902,0.0,1.0
2009-10-28,59.76,59.76,59.76,59.76,1500,18.1763231652185,18.1763231652185,18.1763231652185,18.1763231652185,4931.69048465927,0.0,1.0
2009-10-29,59.76,59.76,59.76,59.76,0,18.1763231652185,18.1763231652185,18.1763231652185,18.1763231652185,0,0.0,1.0
2009-10-30,59.9401,59.9401,59.94,59.94,200,18.2311015420936,18.2311015420936,18.2310711265595,18.2310711265595,657.558731287903,0.0,1.0
2009-11-02,59.94,59.94,59.94,59.94,0,18.2310711265595,18.2310711265595,18.2310711265595,18.2310711265595,0,0.0,1.0
2009-11-03,59.81,59.81,59.2,59.2,1300,18.1915309322577,18.1915309322577,18.0059961743798,18.0059961743798,4274.13175337136,0.0,1.0
2009-11-04,59.81,59.81,59.81,59.81,0,18.1915309322577,18.1915309322577,18.1915309322577,18.1915309322577,0,0.0,1.0
2009-11-05,61.5901,61.5901,61.58,61.58,1400,18.7329578543863,18.7329578543863,18.7298858854444,18.7298858854444,4602.91111901532,0.0,1.0
2009-11-06,61.59,61.59,61.59,61.59,0,18.7329274388522,18.7329274388522,18.7329274388522,18.7329274388522,0,0.0,1.0
2009-11-09,61.5699,61.5699,61.5699,61.5699,100,18.7268139165025,18.7268139165025,18.7268139165025,18.7268139165025,328.779365643951,0.0,1.0
2009-11-10,61.57,61.57,61.57,61.57,0,18.7268443320365,18.7268443320365,18.7268443320365,18.7268443320365,0,0.0,1.0
2009-11-11,61.57,61.57,61.57,61.57,0,18.7268443320365,18.7268443320365,18.7268443320365,18.7268443320365,0,0.0,1.0
2009-11-12,60.0,60.0,60.0,60.0,100,18.2493204470065,18.2493204470065,18.2493204470065,18.2493204470065,328.779365643952,0.0,1.0
2009-11-13,60.0,60.0,60.0,60.0,0,18.2493204470065,18.2493204470065,18.2493204470065,18.2493204470065,0,0.0,1.0
2009-11-16,61.11,61.11,61.11,61.11,500,18.5869328752762,18.5869328752762,18.5869328752762,18.5869328752762,1643.89682821975,0.0,1.0
2009-11-17,61.11,61.11,61.11,61.11,0,18.5869328752762,18.5869328752762,18.5869328752762,18.5869328752762,0,0.0,1.0
2009-11-18,58.69,58.69,57.98,58.5899,600,17.8508769505802,17.8508769505802,17.634926658624,17.8204310009678,1972.67619386371,0.0,1.0
2009-11-19,56.12,56.12,56.12,56.12,400,17.0691977247668,17.0691977247668,17.0691977247668,17.0691977247668,1315.1174625758,0.0,1.0
2009-11-20,56.774,56.774,56.36,56.36,1200,17.2681153176392,17.2681153176392,17.1421950065548,17.1421950065548,3945.35238772741,0.0,1.0
2009-11-23,57.56,58.3,57.56,58.3,1100,17.5071814154949,17.7322563676747,17.5071814154949,17.7322563676747,3616.57302208347,0.0,1.0
2009-11-24,55.97,56.46,55.97,56.46,200,17.0235744236493,17.1726105406331,17.0235744236493,17.1726105406331,657.558731287901,0.0,1.0
2009-11-25,58.3701,58.3701,58.3701,58.3701,100,17.7535776570636,17.7535776570636,17.7535776570636,17.7535776570636,328.779365643951,0.0,1.0
2009-11-27,58.3701,58.3701,58.3701,58.3701,0,17.7535776570636,17.7535776570636,17.7535776570636,17.7535776570636,0,0.0,1.0
2009-11-30,58.3701,58.3701,58.3701,58.3701,0,17.7535776570636,17.7535776570636,17.7535776570636,17.7535776570636,0,0.0,1.0
2009-12-01,63.0,63.0,62.37,62.38,3500,19.1617864693569,19.1617864693569,18.9701686046633,18.9732101580711,11507.2777975383,0.0,1.0
2009-12-02,63.88,63.88,63.62,63.62,3100,19.4294431692463,19.4294431692463,19.3503627806426,19.3503627806426,10192.1603349625,0.0,1.0
2009-12-03,65.22,65.85,65.21,65.31,10400,19.8370113258961,20.0286291905897,19.8339697724883,19.8643853065666,34193.054026971,0.0,1.0
2009-12-04,64.84,67.17,64.84,66.08,8600,19.7214322963984,20.4301142404238,19.7214322963984,20.0985849189699,28275.0254453798,0.0,1.0
2009-12-07,64.66,64.66,64.66,64.66,200,19.6666843350574,19.6666843350574,19.6666843350574,19.6666843350574,657.558731287902,0.0,1.0
2009-12-08,64.23,64.77,64.23,64.67,3200,19.5358975385205,19.7001414225436,19.5358975385205,19.6697258884652,10520.9397006064,0.0,1.0
2009-12-09,64.68,64.68,64.04,64.04,1400,19.672767441873,19.672767441873,19.4781080237716,19.4781080237716,4602.91111901533,0.0,1.0
2009-12-10,63.88,64.1,63.85,63.91,4000,19.4294431692463,19.4963573442186,19.4203185090228,19.4385678294698,13151.174625758,0.0,1.0
2009-12-11,63.88,63.88,63.88,63.88,0,19.4294431692463,19.4294431692463,19.4294431692463,19.4294431692463,0,0.0,1.0
2009-12-14,64.33,64.42,64.33,64.42,4600,19.5663130725988,19.5936870532693,19.5663130725988,19.5936870532693,15123.8508196218,0.0,1.0
2009-12-15,63.76,63.76,63.76,63.76,1000,19.3929445283523,19.3929445283523,19.3929445283523,19.3929445283523,3287.79365643951,0.0,1.0
2009-12-16,63.76,63.76,63.76,63.76,0,19.3929445283523,19.3929445283523,19.3929445283523,19.3929445283523,0,0.0,1.0
2009-12-17,63.73,63.73,63.73,63.73,100,19.3838198681288,19.3838198681288,19.3838198681288,19.3838198681288,328.779365643951,0.0,1.0
2009-12-18,63.19,63.71,63.19,63.71,4300,19.2195759841057,19.3777367613131,19.2195759841057,19.3777367613131,14137.5127226899,0.0,1.0
2009-12-21,63.58,63.58,63.58,63.58,200,19.3381965670113,19.3381965670113,19.3381965670113,19.3381965670113,657.558731287901,0.0,1.0
2009-12-22,63.58,63.58,63.58,63.58,0,19.3381965670113,19.3381965670113,19.3381965670113,19.3381965670113,0,0.0,1.0
2009-12-23,63.58,63.58,63.58,63.58,0,19.3381965670113,19.3381965670113,19.3381965670113,19.3381965670113,0,0.0,1.0
2009-12-24,65.11,65.11,64.87,64.87,1400,19.8035542384099,19.8035542384099,19.7305569566219,19.7305569566219,4602.91111901532,0.0,1.0
2009-12-28,65.13,65.13,64.98,65.09,5000,19.8096373452256,19.8096373452256,19.7640140441081,19.7974711315943,16438.9682821976,0.0,1.0
2009-12-29,65.536,65.77,65.47,65.77,1300,19.9331244135837,20.004296763327,19.913050161092,20.004296763327,4274.13175337136,0.0,1.0
2009-12-30,65.536,65.536,65.536,65.536,0,19.9331244135837,19.9331244135837,19.9331244135837,19.9331244135837,0,0.0,1.0
2009-12-31,62.89,64.54,62.89,64.54,5900,19.1283293818707,19.6301856941634,19.1283293818707,19.6301856941634,19397.9825729931,0.0,1.0
2010-01-04,65.975,65.992,64.56,64.56,1200,20.0666486081876,20.0718192489809,19.636268800979,19.636268800979,3945.35238772742,0.0,1.0
2010-01-05,67.16,67.16,66.75,66.81,1700,20.427072687016,20.427072687016,20.3023689972948,20.3206183177418,5589.24921594717,0.0,1.0
2010-01-06,67.5,67.5,66.78,66.78,4900,20.5304855028823,20.5304855028823,20.3114936575183,20.3114936575183,16110.1889165537,0.0,1.0
2010-01-07,66.5,66.79,66.5,66.52,300,20.2263301620989,20.3145352109261,20.2263301620989,20.2324132689146,986.338096931855,0.0,1.0
2010-01-08,67.17,67.17,67.17,67.17,200,20.4301142404238,20.4301142404238,20.4301142404238,20.4301142404238,657.558731287903,0.0,1.0
2010-01-11,67.17,67.17,67.17,67.17,0,20.4301142404238,20.4301142404238,20.4301142404238,20.4301142404238,0,0.0,1.0
2010-01-12,70.08,70.39,70.08,70.25,2200,21.3152062821036,21.4094944377465,21.3152062821036,21.3669126900368,7233.14604416694,0.0,1.0
2010-01-13,70.81,70.81,70.81,70.81,700,21.5372396808755,21.5372396808755,21.5372396808755,21.5372396808755,2301.45555950766,0.0,1.0
2010-01-14,72.94,73.12,71.87,71.87,1900,22.1850905567443,22.2398385180853,21.859644342106,21.859644342106,6246.80794723507,0.0,1.0
2010-01-15,71.84,73.4,71.61,73.04,1400,21.8505196818825,22.3250020135047,21.7805639535023,22.2155060908226,4602.91111901532,0.0,1.0
2010-01-19,72.604,72.604,71.66,71.66,700,22.082894362241,22.082894362241,21.7957717205415,21.7957717205415,2301.45555950766,0.0,1.0
2010-01-20,69.37,69.37,68.39,69.21,2200,21.0992559901474,21.0992559901474,20.8011837561796,21.050591135622,7233.14604416693,0.0,1.0
2010-01-21,69.74,70.56,69.21,70.56,3300,21.2117934662373,21.4612008456797,21.050591135622,21.4612008456797,10849.7190662504,0.0,1.0
2010-01-22,70.04,70.57,69.45,69.48,4400,21.3030400684723,21.4642423990875,21.1235884174101,21.1327130776336,14466.2920883339,0.0,1.0
2010-01-25,69.8,69.9,69.8,69.9,200,21.2300427866843,21.2604583207626,21.2300427866843,21.2604583207626,657.558731287902,0.0,1.0
2010-01-26,69.0,69.19,67.72,67.7201,3200,20.9867185140575,21.0445080288064,20.5973996778547,20.5974300933888,10520.9397006065,0.0,1.0
2010-01-27,67.15,67.6,66.6501,66.88,2600,20.4240311336081,20.5609010369607,20.2719838787505,20.3419091915966,8548.26350674276,0.0,1.0
2010-01-28,66.036,67.42,66.036,67.42,200,20.0852020839754,20.5061530756197,20.0852020839754,20.5061530756197,657.558731287903,0.0,1.0
2010-01-29,64.586,65.8,64.26,65.2,4600,19.6441768398394,20.0134214235505,19.545022198744,19.8309282190804,15123.8508196218,0.0,1.0
2010-02-01,65.3001,65.3001,64.78,65.0199,3200,19.8613741686929,19.8613741686929,19.7031829759514,19.7761498422053,10520.9397006064,0.0,1.0
2010-02-02,67.74,67.74,67.01,67.01,1300,20.6034827846704,20.6034827846704,20.3814493858985,20.3814493858985,4274.13175337136,0.0,1.0
2010-02-03,66.676,66.676,66.376,66.44,500,20.2798615020768,20.2798615020768,20.1886148998418,20.2080808416519,1643.89682821976,0.0,1.0
2010-02-04,63.804,64.17,63.804,64.17,1300,19.4063273633467,19.5176482180735,19.4063273633467,19.5176482180735,4274.13175337138,0.0,1.0
2010-02-05,62.49,63.65,62.25,63.0,2000,19.0066672455573,19.3594874408661,18.9336699637693,19.1617864693569,6575.58731287903,0.0,1.0
2010-02-08,62.4864,63.9,62.4863,63.15,6500,19.0055722863305,19.435526276062,19.0055418707964,19.2074097704744,21370.6587668568,0.0,1.0
2010-02-09,64.2,64.42,62.89,62.89,1700,19.526772878297,19.5936870532693,19.1283293818707,19.1283293818707,5589.24921594717,0.0,1.0
2010-02-10,63.41,63.92,63.39,63.92,400,19.2864901590781,19.4416093828776,19.2804070522624,19.4416093828776,1315.1174625758,0.0,1.0
2010-02-11,63.2799,63.38,63.2799,63.38,400,19.2469195492421,19.2773654988546,19.2469195492421,19.2773654988546,1315.11746257581,0.0,1.0
2010-02-12,63.053,63.053,62.99,62.99,600,19.1779067024184,19.1779067024184,19.158744915949,19.158744915949,1972.67619386371,0.0,1.0
2010-02-16,64.71,64.71,63.24,63.24,800,19.6818921020965,19.6818921020965,19.2347837511449,19.2347837511449,2630.23492515162,0.0,1.0
2010-02-17,64.71,64.71,64.71,64.71,0,19.6818921020965,19.6818921020965,19.6818921020965,19.6818921020965,0,0.0,1.0
2010-02-18,64.71,64.71,64.71,64.71,0,19.6818921020965,19.6818921020965,19.6818921020965,19.6818921020965,0,0.0,1.0
2010-02-19,62.84,62.84,62.84,62.84,300,19.1131216148315,19.1131216148315,19.1131216148315,19.1131216148315,986.338096931855,0.0,1.0
2010-02-22,64.16,64.16,64.16,64.16,100,19.5146066646657,19.5146066646657,19.5146066646657,19.5146066646657,328.779365643951,0.0,1.0
2010-02-23,63.75,64.16,63.75,64.04,1200,19.3899029749444,19.5146066646657,19.3899029749444,19.4781080237716,3945.35238772743,0.0,1.0
2010-02-24,64.37,64.65,64.37,64.41,4200,19.5784792862302,19.6636427816495,19.5784792862302,19.5906454998615,13808.7333570459,0.0,1.0
2010-02-25,64.13,64.13,63.45,63.6,3800,19.5054820044422,19.5054820044422,19.2986563727094,19.3442796738269,12493.6158944701,0.0,1.0
2010-02-26,65.41,65.41,65.41,65.41,1400,19.894800840645,19.894800840645,19.894800840645,19.894800840645,4602.91111901531,0.0,1.0
2010-03-01,65.41,65.41,65.41,65.41,0,19.894800840645,19.894800840645,19.894800840645,19.894800840645,0,0.0,1.0
2010-03-02,67.02,67.56,66.87,67.56,2500,20.3844909393063,20.5487348233294,20.3388676381888,20.5487348233294,8219.48414109878,0.0,1.0
2010-03-03,67.9985,68.468,67.69,67.8,1400,20.6821069402629,20.8249078727607,20.5882750176312,20.6217321051174,4602.91111901532,0.0,1.0
2010-03-04,66.58,67.0,66.0501,67.0,2100,20.2506625893616,20.3784078324906,20.0894906742804,20.3784078324906,6904.36667852297,0.0,1.0
2010-03-05,67.1,67.1,66.88,66.88,1700,20.408823366569,20.408823366569,20.3419091915966,20.3419091915966,5589.24921594717,0.0,1.0
2010-03-08,68.87,68.99,68.8699,68.99,2300,20.9471783197557,20.9836769606497,20.9471479042216,20.9836769606497,7561.92540981087,0.0,1.0
2010-03-09,68.547,68.76,68.45,68.76,1500,20.8489361446826,20.9137212322695,20.8194330766266,20.9137212322695,4931.69048465927,0.0,1.0
2010-03-10,67.54,67.54,67.54,67.54,400,20.5426517165137,20.5426517165137,20.5426517165137,20.5426517165137,1315.11746257581,0.0,1.0
2010-03-11,67.54,67.54,67.54,67.54,0,20.5426517165137,20.5426517165137,20.5426517165137,20.5426517165137,0,0.0,1.0
2010-03-12,69.445,69.82,69.13,69.64,1600,21.1220676407061,21.2361258934999,21.0262587083594,21.1813779321589,5260.46985030323,0.0,1.0
2010-03-15,69.0,69.095,68.73,68.95,1300,20.9867185140575,21.0156132714319,20.904596572046,20.9715107470183,4274.13175337137,0.0,1.0
2010-03-16,70.9,70.9,70.76,70.76,1200,21.5646136615461,21.5646136615461,21.5220319138364,21.5220319138364,3945.35238772741,0.0,1.0
2010-03-17,70.672,70.8901,70.52,70.52,800,21.4952662438474,21.5616025236723,21.4490346320483,21.4490346320483,2630.23492515161,0.0,1.0
2010-03-18,70.34,70.4799,70.34,70.4799,300,21.3942866707073,21.4368380028829,21.3942866707073,21.4368380028829,986.338096931855,0.0,1.0
2010-03-19,70.15,70.28,69.66,70.28,1000,21.3364971559585,21.3760373502603,21.1874610389746,21.3760373502603,3287.79365643951,0.0,1.0
2010-03-22,70.611,70.611,69.93,69.94,2200,21.4767127680596,21.4767127680596,21.2695829809861,21.2726245343939,7233.14604416694,0.0,1.0
2010-03-23,70.61,70.61,70.61,70.61,0,21.4764086127189,21.4764086127189,21.4764086127189,21.4764086127189,0,0.0,1.0
2010-03-24,69.664,69.664,69.63,69.63,700,21.1886776603377,21.1886776603377,21.1783363787511,21.1783363787511,2301.45555950766,0.0,1.0
2010-03-25,69.0903,69.0903,69.09,69.09,500,21.0141837413303,21.0141837413303,21.014092494728,21.014092494728,1643.89682821975,0.0,1.0
2010-03-26,70.3,70.3,70.29,70.29,200,21.382120457076,21.382120457076,21.3790789036682,21.3790789036682,657.558731287902,0.0,1.0
2010-03-29,72.34,72.34,72.19,72.2,6600,22.0025973522742,22.0025973522742,21.9569740511567,21.9600156045645,21699.4381325008,0.0,1.0
2010-03-30,73.0,73.45,73.0,73.45,300,22.2033398771913,22.3402097805438,22.2033398771913,22.3402097805438,986.338096931853,0.0,1.0
2010-03-31,73.0,73.0,73.0,73.0,0,22.2033398771913,22.2033398771913,22.2033398771913,22.2033398771913,0,0.0,1.0
2010-04-01,72.95,73.16,72.95,73.16,1700,22.1881321101521,22.2520047317166,22.1881321101521,22.2520047317166,5589.24921594718,0.0,1.0
2010-04-05,74.1015,74.1015,73.5,73.5,300,22.5383669850642,22.5383669850642,22.355417547583,22.355417547583,986.338096931856,0.0,1.0
2010-04-06,73.95,73.95,73.43,73.56,1000,22.4922874509356,22.4922874509356,22.3341266737282,22.37366686803,3287.79365643951,0.0,1.0
2010-04-07,74.0,74.0,73.53,73.83,1600,22.5074952179747,22.5074952179747,22.3645422078065,22.4557888100415,5260.46985030323,0.0,1.0
2010-04-08,72.85,73.14,72.85,73.14,1200,22.1577165760738,22.245921624901,22.1577165760738,22.245921624901,3945.35238772741,0.0,1.0
2010-04-09,74.105,74.105,73.85,73.85,300,22.539431528757,22.539431528757,22.4618719168572,22.4618719168572,986.338096931854,0.0,1.0
2010-04-12,74.36,74.6,74.06,74.06,1000,22.6169911406568,22.6899884224448,22.5257445384217,22.5257445384217,3287.79365643951,0.0,1.0
2010-04-13,73.68,74.44,73.68,74.44,6200,22.410165508924,22.6413235679194,22.410165508924,22.6413235679194,20384.320669925,0.0,1.0
2010-04-14,74.64,74.775,74.0499,74.39,1700,22.7021546360761,22.7432156070819,22.5226725694798,22.6261158008803,5589.24921594718,0.0,1.0
2010-04-15,75.4799,75.4799,74.65,74.65,1700,22.9576147068001,22.9576147068001,22.705196189484,22.705196189484,5589.24921594718,0.0,1.0
2010-04-16,72.5015,72.68,72.23,72.23,1300,22.0517184398107,22.1060101681406,21.969140264788,21.969140264788,4274.13175337138,0.0,1.0
2010-04-19,71.8285,72.05,71.72,72.05,1300,21.8470218954635,21.914392303447,21.8140210409885,21.914392303447,4274.13175337136,0.0,1.0
2010-04-20,72.172,72.172,71.83,71.83,700,21.9514992550226,21.9514992550226,21.8474781284747,21.8474781284747,2301.45555950766,0.0,1.0
2010-04-21,72.0,72.22,71.9199,72.22,3300,21.8991845364078,21.9660987113802,21.8748216936111,21.9660987113802,10849.7190662504,0.0,1.0
2010-04-22,70.8,70.8,70.0,70.2401,2900,21.5341981274677,21.5341981274677,21.290873854841,21.3639015521631,9534.6016036746,0.0,1.0
2010-04-23,72.2,72.21,70.71,70.71,6000,21.9600156045645,21.9630571579724,21.5068241467972,21.5068241467972,19726.7619386371,0.0,1.0
2010-04-26,73.158,73.3711,72.98,72.98,2400,22.2513964210351,22.316211924156,22.1972567703756,22.1972567703756,7890.70477545482,0.0,1.0
2010-04-27,70.7001,70.7001,70.7001,70.7001,1100,21.5038130089234,21.5038130089234,21.5038130089234,21.5038130089234,3616.57302208347,0.0,1.0
2010-04-28,69.936,70.07,69.588,69.94,2300,21.2714079130308,21.3121647286958,21.1655618544382,21.2726245343939,7561.92540981089,0.0,1.0
2010-04-29,71.57,71.84,70.98,70.98,11100,21.768397739871,21.8505196818825,21.5889460888087,21.5889460888087,36494.5095864785,0.0,1.0
2010-04-30,70.99,71.67,70.71,71.67,1800,21.5919876422166,21.7988132739493,21.5068241467972,21.7988132739493,5918.02858159111,0.0,1.0
2010-05-03,71.67,71.72,70.67,70.67,5900,21.7988132739493,21.8140210409885,21.4946579331659,21.4946579331659,19397.9825729931,0.0,1.0
2010-05-04,66.99,69.37,66.38,69.37,5900,20.3753662790828,21.0992559901474,20.1898315212049,21.0992559901474,19397.9825729931,0.0,1.0
2010-05-05,66.85,66.85,66.44,66.44,1700,20.3327845313731,20.3327845313731,20.2080808416519,20.2080808416519,5589.24921594718,0.0,1.0
2010-05-06,64.08,67.8,59.59,66.25,6800,19.490274237403,20.6217321051174,18.1246167572853,20.150291326903,22356.9968637887,0.0,1.0
2010-05-07,64.53,66.59,64.37,66.59,5500,19.6271441407555,20.2537041427694,19.5784792862302,20.2537041427694,18082.8651104174,0.0,1.0
2010-05-10,68.2,69.2915,68.2,69.05,4400,20.7433942414308,21.0753797958959,20.7433942414308,21.0019262810967,14466.2920883338,0.0,1.0
2010-05-11,65.95,67.16,65.27,65.87,10400,20.059044724668,20.427072687016,19.8522190929353,20.0347122974053,34193.054026971,0.0,1.0
2010-05-12,66.81,67.22,66.2,66.2,9300,20.3206183177418,20.445322007463,20.1350835598639,20.1350835598639,30576.4810048874,0.0,1.0
2010-05-13,66.07,66.52,66.0,66.14,9800,20.095543365562,20.2324132689146,20.0742524917072,20.1168342394169,32220.3778331073,0.0,1.0
2010-05-14,63.35,64.98,63.35,64.98,5700,19.2682408386311,19.7640140441081,19.2682408386311,19.7640140441081,18740.4238417052,0.0,1.0
2010-05-17,64.596,64.63,63.32,64.35,29400,19.6472183932472,19.6575596748339,19.2591161784076,19.5723961794145,96661.1334993219,0.0,1.0
2010-05-18,62.058,64.5,62.02,64.26,2000,18.8752721383389,19.618019480532,18.8637142353891,19.545022198744,6575.58731287901,0.0,1.0
2010-05-19,62.98,63.09,62.56,62.91,2500,19.1557033625412,19.1891604500274,19.0279581194121,19.1344124886864,8219.48414109878,0.0,1.0
2010-05-20,61.54,61.78,61.26,61.78,1500,18.717719671813,18.7907169536011,18.6325561763937,18.7907169536011,4931.69048465928,0.0,1.0
2010-05-21,62.27,62.27,59.32,59.32,15500,18.9397530705849,18.9397530705849,18.0424948152738,18.0424948152738,50960.8016748126,0.0,1.0
2010-05-24,60.74,61.52,60.74,61.52,2100,18.4743953991863,18.7116365649974,18.4743953991863,18.7116365649974,6904.36667852297,0.0,1.0
2010-05-25,59.87,59.87,57.478,57.82,22000,18.2097802527047,18.2097802527047,17.4822406775507,17.5862618040986,72331.4604416692,0.0,1.0
2010-05-26,58.87,59.23,58.87,59.08,2300,17.9056249119212,18.0151208346033,17.9056249119212,17.9694975334858,7561.9254098109,0.0,1.0
2010-05-27,61.3,61.3,60.52,60.73,5400,18.644722390025,18.644722390025,18.4074812242139,18.4713538457784,17754.0857447734,0.0,1.0
2010-05-28,59.67,60.48,59.67,60.23,2600,18.148949184548,18.3953150105826,18.148949184548,18.3192761753867,8548.26350674273,0.0,1.0
2010-06-01,58.97,60.42,58.97,59.2,1200,17.9360404459996,18.3770656901356,17.9360404459996,18.0059961743798,3945.35238772741,0.0,1.0
2010-06-02,59.43,59.43,56.44,58.03,20200,18.07595190276,18.07595190276,17.1665274338175,17.6501344256632,66413.4318600781,0.0,1.0
2010-06-03,59.0,60.0,58.96,59.95,3700,17.9451651062231,18.2493204470065,17.9329988925918,18.2341126799674,12164.8365288262,0.0,1.0
2010-06-04,56.59,58.06,56.59,57.62,8200,17.212150734935,17.6592590858867,17.212150734935,17.5254307359419,26959.907982804,0.0,1.0
2010-06-07,54.842,56.2899,54.842,55.69,1800,16.6804871992455,17.1208737171659,16.6804871992455,16.9384109282299,5918.02858159114,0.0,1.0
2010-06-08,56.2799,56.2799,54.44,55.45,15600,17.117832163758,17.117832163758,16.5582167522506,16.8654136464419,51289.5810404566,0.0,1.0
2010-06-09,56.14,56.986,55.94,56.18,2500,17.0752808315824,17.3325962498852,17.0144497634258,17.0874470452138,8219.48414109881,0.0,1.0
2010-06-10,58.0,58.02,57.75,57.83,1400,17.6410097654396,17.6470928722553,17.5649709302438,17.5893033575065,4602.91111901533,0.0,1.0
2010-06-11,57.84,57.84,56.85,57.0,1000,17.5923449109143,17.5923449109143,17.2912311235387,17.3368544246562,3287.79365643951,0.0,1.0
2010-06-14,58.468,59.26,58.41,58.41,3600,17.7833544649263,18.0242454948268,17.7657134551609,17.7657134551609,11836.0571631823,0.0,1.0
2010-06-15,60.75,60.836,59.86,59.86,9700,18.4774369525941,18.5035943119015,18.2067386992969,18.2067386992969,31891.5984674633,0.0,1.0
2010-06-16,60.89,60.89,60.89,60.89,300,18.5200187003038,18.5200187003038,18.5200187003038,18.5200187003038,986.338096931854,0.0,1.0
2010-06-17,60.918,61.13,60.918,61.13,400,18.5285350498457,18.5930159820918,18.5285350498457,18.5930159820918,1315.11746257581,0.0,1.0
2010-06-18,60.5001,60.51,60.5001,60.51,300,18.4014285329323,18.4044396708061,18.4014285329323,18.4044396708061,986.338096931856,0.0,1.0
2010-06-21,61.69,62.709,61.69,62.63,2200,18.7633429729306,19.0732772651889,18.7633429729306,19.049248993267,7233.14604416691,0.0,1.0
2010-06-22,60.68,62.22,60.42,62.22,10500,18.4561460787393,18.9245453035458,18.3770656901356,18.9245453035458,34521.8333926148,0.0,1.0
2010-06-23,60.41,60.585,59.638,60.585,1400,18.3740241367277,18.4272513213648,18.1392162136429,18.4272513213648,4602.91111901533,0.0,1.0
2010-06-24,59.56,60.53,59.44,60.53,6100,18.1154920970618,18.4105227776218,18.0789934561678,18.4105227776218,20055.5413042811,0.0,1.0
2010-06-25,59.5,60.13,59.5,59.77,7900,18.0972427766148,18.2888606413084,18.0972427766148,18.1793647186263,25973.5698858722,0.0,1.0
2010-06-28,59.38,59.39,59.12,59.39,13400,18.0607441357208,18.0637856891286,17.9816637471171,18.0637856891286,44056.4349962895,0.0,1.0
2010-06-29,56.38,57.34,55.97,57.34,5400,17.1482781133705,17.4402672405226,17.0235744236493,17.4402672405226,17754.0857447734,0.0,1.0
2010-06-30,56.12,56.882,56.12,56.5,2300,17.0691977247668,17.3009640944438,17.0691977247668,17.1847767542645,7561.92540981087,0.0,1.0
2010-07-01,56.64,56.64,55.78,56.51,13500,17.2273585019742,17.2273585019742,16.9657849089004,17.1878183076723,44385.2143619334,0.0,1.0
2010-07-02,56.31,57.63,56.31,57.53,3300,17.1269872395156,17.5284722893498,17.1269872395156,17.4980567552714,10849.7190662504,0.0,1.0
2010-07-06,59.6,61.08,59.6,60.28,7100,18.1276583106932,18.5778082150527,18.1276583106932,18.3344839424259,23343.3349607205,0.0,1.0
2010-07-07,60.98,60.98,59.86,59.86,1700,18.5473926809743,18.5473926809743,18.2067386992969,18.2067386992969,5589.24921594718,0.0,1.0
2010-07-08,60.72,61.23,60.6,60.88,8200,18.4683122923706,18.6234315161702,18.4318136514766,18.516977146896,26959.907982804,0.0,1.0
2010-07-09,60.47,60.47,60.06,60.06,2600,18.3922734571748,18.3922734571748,18.2675697674535,18.2675697674535,8548.26350674271,0.0,1.0
2010-07-12,60.09,60.34,59.74,60.08,3100,18.276694427677,18.3527332628729,18.1702400584028,18.2736528742692,10192.1603349625,0.0,1.0
2010-07-13,60.892,60.892,60.86,60.86,500,18.5206270109854,18.5206270109854,18.5108940400803,18.5108940400803,1643.89682821975,0.0,1.0
2010-07-14,61.22,61.32,61.22,61.32,1000,18.6203899627623,18.6508054968407,18.6203899627623,18.6508054968407,3287.79365643952,0.0,1.0
2010-07-15,60.073,60.45,60.05,60.45,1200,18.2715237868837,18.3861903503591,18.2645282140457,18.3861903503591,3945.35238772742,0.0,1.0
2010-07-16,58.5,58.5,58.5,58.5,200,17.7930874358314,17.7930874358314,17.7930874358314,17.7930874358314,657.558731287902,0.0,1.0
2010-07-19,58.5,58.5,58.5,58.5,0,17.7930874358314,17.7930874358314,17.7930874358314,17.7930874358314,0,0.0,1.0
2010-07-20,57.44,57.44,56.08,57.14,8500,17.4706827746009,17.4706827746009,17.0570315111354,17.3794361723659,27946.2460797359,0.0,1.0
2010-07-21,57.63,57.76,57.63,57.76,1000,17.5284722893498,17.5680124836516,17.5284722893498,17.5680124836516,3287.79365643951,0.0,1.0
2010-07-22,58.83,58.83,58.83,58.83,1000,17.8934586982899,17.8934586982899,17.8934586982899,17.8934586982899,3287.79365643951,0.0,1.0
2010-07-23,59.67,59.67,59.67,59.67,200,18.148949184548,18.148949184548,18.148949184548,18.148949184548,657.558731287903,0.0,1.0
2010-07-26,59.16,59.16,59.16,59.16,200,17.9938299607484,17.9938299607484,17.9938299607484,17.9938299607484,657.558731287904,0.0,1.0
2010-07-27,60.12,60.2,60.09,60.2,5600,18.2858190879005,18.3101515151632,18.276694427677,18.3101515151632,18411.6444760613,0.0,1.0
2010-07-28,61.07,61.44,61.07,61.42,2500,18.5747666616448,18.6873041377347,18.5747666616448,18.681221030919,8219.48414109879,0.0,1.0
2010-07-29,62.132,62.132,61.63,61.63,300,18.8977796335568,18.8977796335568,18.7450936524835,18.7450936524835,986.338096931856,0.0,1.0
2010-07-30,61.06,61.24,60.67,60.73,8600,18.571725108237,18.626473069578,18.4531045253314,18.4713538457784,28275.0254453798,0.0,1.0
2010-08-02,63.71,63.71,62.3,62.3,5800,19.3777367613131,19.3777367613131,18.9488777308085,18.9488777308085,19069.2032073492,0.0,1.0
2010-08-03,63.0,63.0,63.0,63.0,4400,19.1617864693569,19.1617864693569,19.1617864693569,19.1617864693569,14466.2920883338,0.0,1.0
2010-08-04,62.92,62.92,62.22,62.22,700,19.1374540420942,19.1374540420942,18.9245453035458,18.9245453035458,2301.45555950766,0.0,1.0
2010-08-05,62.92,62.92,62.92,62.92,0,19.1374540420942,19.1374540420942,19.1374540420942,19.1374540420942,0,0.0,1.0
2010-08-06,63.11,63.89,62.79,63.776,7400,19.195243556843,19.4324847226541,19.0979138477923,19.3978110138048,24329.6730576525,0.0,1.0
2010-08-09,64.07,64.15,63.53,63.53,4800,19.4872326839951,19.5115651112578,19.3229887999721,19.3229887999721,15781.4095509097,0.0,1.0
2010-08-10,63.16,63.16,62.04,62.04,3700,19.2104513238822,19.2104513238822,18.8697973422048,18.8697973422048,12164.8365288262,0.0,1.0
2010-08-11,58.91,59.94,58.71,59.91,14600,17.9177911255526,18.2310711265595,17.8569600573959,18.221946466336,48001.7873840169,0.0,1.0
2010-08-12,58.27,58.27,58.2,58.2,200,17.7231317074512,17.7231317074512,17.7018408335963,17.7018408335963,657.558731287902,0.0,1.0
2010-08-13,58.27,58.27,58.27,58.27,0,17.7231317074512,17.7231317074512,17.7231317074512,17.7231317074512,0,0.0,1.0
2010-08-16,58.96,59.6799,58.96,59.1799,2200,17.9329988925918,18.1519603224218,17.9329988925918,17.99988265203,7233.14604416691,0.0,1.0
2010-08-17,60.07,60.82,60.07,60.55,3600,18.2706113208614,18.498727826449,18.2706113208614,18.4166058844374,11836.0571631822,0.0,1.0
2010-08-18,60.07,60.07,60.07,60.07,0,18.2706113208614,18.2706113208614,18.2706113208614,18.2706113208614,0,0.0,1.0
2010-08-19,60.07,60.07,60.07,60.07,0,18.2706113208614,18.2706113208614,18.2706113208614,18.2706113208614,0,0.0,1.0
2010-08-20,60.07,60.07,60.07,60.07,0,18.2706113208614,18.2706113208614,18.2706113208614,18.2706113208614,0,0.0,1.0
2010-08-23,58.74,59.25,58.74,59.25,1100,17.8660847176194,18.021203941419,17.8660847176194,18.021203941419,3616.57302208346,0.0,1.0
2010-08-24,58.588,58.77,58.39,58.39,1800,17.8198531058203,17.8752093778429,17.7596303483452,17.7596303483452,5918.02858159113,0.0,1.0
2010-08-25,58.111,58.111,57.2801,57.32,1800,17.6747710082666,17.6747710082666,17.4220483356096,17.4341841337069,5918.02858159113,0.0,1.0
2010-08-26,57.938,58.6,57.74,58.2,3800,17.6221521343111,17.8235029699097,17.561929376836,17.7018408335963,12493.6158944701,0.0,1.0
2010-08-27,59.46,59.5,59.36,59.36,6300,18.0850765629835,18.0972427766148,18.0546610289051,18.0546610289051,20713.1000355689,0.0,1.0
2010-08-30,59.11,59.33,59.11,59.33,700,17.9786221937093,18.0455363686816,17.9786221937093,18.0455363686816,2301.45555950766,0.0,1.0
2010-08-31,58.23,58.23,57.38,57.38,700,17.7109654938198,17.7109654938198,17.4524334541539,17.4524334541539,2301.45555950766,0.0,1.0
2010-09-01,60.5601,60.5601,59.2,59.2,5500,18.4196778533793,18.4196778533793,18.0059961743798,18.0059961743798,18082.8651104174,0.0,1.0
2010-09-02,59.84,60.065,59.69,59.94,1300,18.2006555924812,18.2690905441575,18.1550322913637,18.2310711265595,4274.13175337136,0.0,1.0
2010-09-03,61.44,61.44,61.063,61.1,3300,18.6873041377347,18.6873041377347,18.5726375742593,18.5838913218683,10849.7190662504,0.0,1.0
2010-09-07,62.05,62.32,61.77,62.32,12600,18.8728388956126,18.9549608376241,18.7876754001932,18.9549608376241,41426.2000711379,0.0,1.0
2010-09-08,61.66,61.85,61.52,61.53,18100,18.754218312707,18.8120078274559,18.7116365649974,18.7146781184052,59509.0651815554,0.0,1.0
2010-09-09,62.55,62.55,62.55,62.55,1600,19.0249165660043,19.0249165660043,19.0249165660043,19.0249165660043,5260.46985030323,0.0,1.0
2010-09-10,62.542,62.55,62.21,62.21,2900,19.022483323278,19.0249165660043,18.9215037501379,18.9215037501379,9534.60160367461,0.0,1.0
2010-09-13,63.5,63.6,63.5,63.6,1500,19.3138641397486,19.3442796738269,19.3138641397486,19.3442796738269,4931.69048465927,0.0,1.0
2010-09-14,63.51,63.51,63.51,63.51,800,19.3169056931564,19.3169056931564,19.3169056931564,19.3169056931564,2630.23492515161,0.0,1.0
2010-09-15,63.96,63.96,62.55,62.55,2000,19.453775596509,19.453775596509,19.0249165660043,19.0249165660043,6575.58731287902,0.0,1.0
2010-09-16,62.27,62.27,62.27,62.27,6500,18.9397530705849,18.9397530705849,18.9397530705849,18.9397530705849,21370.6587668569,0.0,1.0
2010-09-17,62.29,62.29,62.12,62.12,500,18.9458361774006,18.9458361774006,18.8941297694674,18.8941297694674,1643.89682821976,0.0,1.0
2010-09-20,63.801,63.801,63.73,63.73,2200,19.4054148973244,19.4054148973244,19.3838198681288,19.3838198681288,7233.14604416693,0.0,1.0
2010-09-21,63.8,63.8,63.8,63.8,0,19.4051107419836,19.4051107419836,19.4051107419836,19.4051107419836,0,0.0,1.0
2010-09-22,62.76,62.76,62.76,62.76,200,19.0887891875688,19.0887891875688,19.0887891875688,19.0887891875688,657.558731287904,0.0,1.0
2010-09-23,62.08,62.08,62.08,62.08,800,18.8819635558361,18.8819635558361,18.8819635558361,18.8819635558361,2630.23492515161,0.0,1.0
2010-09-24,64.04,64.04,63.77,63.8,3100,19.4781080237716,19.4781080237716,19.3959860817601,19.4051107419836,10192.1603349625,0.0,1.0
2010-09-27,64.5,64.6799,64.06,64.06,700,19.618019480532,19.672737026339,19.4841911305873,19.4841911305873,2301.45555950766,0.0,1.0
2010-09-28,64.5,64.5,64.5,64.5,0,19.618019480532,19.618019480532,19.618019480532,19.618019480532,0,0.0,1.0
2010-09-29,65.64,65.64,65.4,65.4,3000,19.9647565690251,19.9647565690251,19.8917592872371,19.8917592872371,9863.38096931857,0.0,1.0
2010-09-30,64.2,64.2105,64.2,64.2105,500,19.526772878297,19.5299665093752,19.526772878297,19.5299665093752,1643.89682821976,0.0,1.0
2010-10-01,63.97,63.97,63.43,63.89,1100,19.4568171499168,19.4568171499168,19.2925732658937,19.4324847226541,3616.57302208346,0.0,1.0
2010-10-04,61.65,61.65,61.65,61.65,100,18.7511767592992,18.7511767592992,18.7511767592992,18.7511767592992,328.779365643952,0.0,1.0
2010-10-05,65.72,65.72,64.49,64.49,3600,19.9890889962878,19.9890889962878,19.6149779271242,19.6149779271242,11836.0571631823,0.0,1.0
2010-10-06,67.036,67.14,66.775,67.14,3000,20.3893574247588,20.4209895802003,20.3099728808144,20.4209895802003,9863.38096931856,0.0,1.0
2010-10-07,67.05,67.05,66.71,66.71,1600,20.3936155995298,20.3936155995298,20.2902027836634,20.2902027836634,5260.46985030322,0.0,1.0
2010-10-08,67.83,67.83,67.3,67.57,600,20.6308567653409,20.6308567653409,20.4696544347257,20.5517763767372,1972.67619386371,0.0,1.0
2010-10-11,68.01,68.01,68.01,68.01,2000,20.6856047266819,20.6856047266819,20.6856047266819,20.6856047266819,6575.58731287903,0.0,1.0
2010-10-12,67.18,67.18,66.1201,66.1201,600,20.4331557938317,20.4331557938317,20.1107815481353,20.1107815481353,1972.6761938637,0.0,1.0
2010-10-13,67.09,67.78,66.92,66.92,3100,20.4057818131611,20.6156489983017,20.354075405228,20.354075405228,10192.1603349625,0.0,1.0
2010-10-14,67.53,67.53,67.53,67.53,1100,20.5396101631059,20.5396101631059,20.5396101631059,20.5396101631059,3616.57302208346,0.0,1.0
2010-10-15,67.53,67.53,67.53,67.53,0,20.5396101631059,20.5396101631059,20.5396101631059,20.5396101631059,0,0.0,1.0
2010-10-18,67.53,67.53,67.53,67.53,0,20.5396101631059,20.5396101631059,20.5396101631059,20.5396101631059,0,0.0,1.0
2010-10-19,67.27,67.53,67.27,67.53,700,20.4605297745022,20.5396101631059,20.4605297745022,20.5396101631059,2301.45555950766,0.0,1.0
2010-10-20,67.27,67.27,67.27,67.27,0,20.4605297745022,20.4605297745022,20.4605297745022,20.4605297745022,0,0.0,1.0
2010-10-21,67.27,67.27,67.27,67.27,0,20.4605297745022,20.4605297745022,20.4605297745022,20.4605297745022,0,0.0,1.0
2010-10-22,67.0299,67.0299,67.0299,67.0299,200,20.3875020771801,20.3875020771801,20.3875020771801,20.3875020771801,657.558731287901,0.0,1.0
2010-10-25,67.25,68.14,67.25,67.83,1000,20.4544466676865,20.7251449209838,20.4544466676865,20.6308567653409,3287.79365643951,0.0,1.0
2010-10-26,65.42,65.58,65.33,65.58,1000,19.8978423940528,19.9465072485781,19.8704684133823,19.9465072485781,3287.79365643951,0.0,1.0
2010-10-27,65.42,65.42,65.42,65.42,0,19.8978423940528,19.8978423940528,19.8978423940528,19.8978423940528,0,0.0,1.0
2010-10-28,65.71,65.71,65.642,65.642,500,19.98604744288,19.98604744288,19.9653648797067,19.9653648797067,1643.89682821976,0.0,1.0
2010-10-29,65.71,65.71,65.71,65.71,0,19.98604744288,19.98604744288,19.98604744288,19.98604744288,0,0.0,1.0
2010-11-01,63.77,64.77,63.77,64.77,3500,19.3959860817601,19.7001414225436,19.3959860817601,19.7001414225436,11507.2777975383,0.0,1.0
2010-11-02,65.0,65.0,64.96,64.96,2800,19.7700971509237,19.7700971509237,19.7579309372924,19.7579309372924,9205.82223803066,0.0,1.0
2010-11-03,63.46,64.8,63.46,64.8,2800,19.3016979261172,19.7092660827671,19.3016979261172,19.7092660827671,9205.82223803066,0.0,1.0
2010-11-04,68.27,68.27,66.97,66.97,1900,20.7646851152856,20.7646851152856,20.3692831722671,20.3692831722671,6246.80794723508,0.0,1.0
2010-11-05,68.83,69.62,68.628,69.09,9600,20.9350121061243,21.1752948253433,20.8735727272861,21.014092494728,31562.8191018194,0.0,1.0
2010-11-08,69.87,69.87,69.4,69.62,3900,21.2513336605391,21.2513336605391,21.1083806503709,21.1752948253433,12822.3952601141,0.0,1.0
2010-11-09,68.67,71.23,68.67,71.23,2300,20.886347251599,21.6649849240046,20.886347251599,21.6649849240046,7561.92540981087,0.0,1.0
2010-11-10,69.59,70.48,69.59,70.48,3300,21.1661701651197,21.436868418417,21.1661701651197,21.436868418417,10849.7190662504,0.0,1.0
2010-11-11,69.59,69.59,69.59,69.59,0,21.1661701651197,21.1661701651197,21.1661701651197,21.1661701651197,0,0.0,1.0
2010-11-12,69.19,69.32,68.25,68.25,700,21.0445080288064,21.0840482231082,20.7586020084699,20.7586020084699,2301.45555950766,0.0,1.0
2010-11-15,69.589,69.59,69.589,69.59,200,21.165866009779,21.1661701651197,21.165866009779,21.1661701651197,657.558731287902,0.0,1.0
2010-11-16,65.646,67.22,65.646,67.22,2300,19.9665815010699,20.445322007463,19.9665815010699,20.445322007463,7561.92540981086,0.0,1.0
2010-11-17,68.12,68.12,67.79,67.91,1700,20.7190618141681,20.7190618141681,20.6186905517096,20.6551891926036,5589.24921594717,0.0,1.0
2010-11-18,71.35,71.5,71.05,71.05,4900,21.7014835648986,21.7471068660161,21.6102369626636,21.6102369626636,16110.1889165536,0.0,1.0
2010-11-19,71.19,71.19,70.0,70.0,1200,21.6528187103733,21.6528187103733,21.290873854841,21.290873854841,3945.35238772741,0.0,1.0
2010-11-22,71.19,71.19,71.19,71.19,400,21.6528187103733,21.6528187103733,21.6528187103733,21.6528187103733,1315.1174625758,0.0,1.0
2010-11-23,67.85,68.0,67.741,68.0,1100,20.6369398721566,20.6825631732741,20.6037869400112,20.6825631732741,3616.57302208346,0.0,1.0
2010-11-24,70.619,70.619,70.53,70.53,300,21.4791460107859,21.4791460107859,21.4520761854562,21.4520761854562,986.338096931854,0.0,1.0
2010-11-26,68.23,68.51,68.23,68.28,6000,20.7525189016543,20.8376823970736,20.7525189016543,20.7677266686934,19726.761938637,0.0,1.0
2010-11-29,67.5499,67.74,67.5499,67.74,900,20.5456628543874,20.6034827846704,20.5456628543874,20.6034827846704,2959.01429079557,0.0,1.0
2010-11-30,68.19,68.19,67.68,67.68,1400,20.7403526880229,20.7403526880229,20.5852334642234,20.5852334642234,4602.91111901533,0.0,1.0
2010-12-01,70.45,70.55,70.24,70.24,1400,21.4277437581935,21.4581592922718,21.363871136629,21.363871136629,4602.91111901532,0.0,1.0
2010-12-02,72.794,72.97,71.63,71.63,1100,22.1406838769899,22.1942152169678,21.786647060318,21.786647060318,3616.57302208346,0.0,1.0
2010-12-03,73.504,73.504,72.59,72.59,1100,22.3566341689461,22.3566341689461,22.0786361874701,22.0786361874701,3616.57302208347,0.0,1.0
2010-12-06,74.06,74.16,72.6,72.6,6800,22.5257445384217,22.5561600725001,22.0816777408779,22.0816777408779,22356.9968637887,0.0,1.0
2010-12-07,72.4,73.8,72.36,73.8,1000,22.0208466727212,22.446664149818,22.0086804590899,22.446664149818,3287.79365643952,0.0,1.0
2010-12-08,71.66,72.6,71.66,72.6,1300,21.7957717205415,22.0816777408779,21.7957717205415,22.0816777408779,4274.13175337136,0.0,1.0
2010-12-09,72.72,72.72,72.6,72.72,800,22.1181763817719,22.1181763817719,22.0816777408779,22.1181763817719,2630.23492515161,0.0,1.0
2010-12-10,72.28,72.7,72.28,72.7,1000,21.9843480318272,22.1120932749563,21.9843480318272,22.1120932749563,3287.79365643951,0.0,1.0
2010-12-13,74.789,74.789,74.21,74.21,700,22.7474737818529,22.7474737818529,22.5713678395392,22.5713678395392,2301.45555950766,0.0,1.0
2010-12-14,75.0,76.13,75.0,76.05,2100,22.8116505587582,23.1553460938435,22.8116505587582,23.1310136665808,6904.36667852297,0.0,1.0
2010-12-15,73.301,74.38,73.301,74.38,800,22.2948906347671,22.6230742474724,22.2948906347671,22.6230742474724,2630.23492515161,0.0,1.0
2010-12-16,74.75,74.75,74.75,74.75,100,22.7356117235623,22.7356117235623,22.7356117235623,22.7356117235623,328.779365643952,0.0,1.0
2010-12-17,73.76,73.78,73.3601,73.3601,2400,22.4344979361867,22.4405810430024,22.3128662154074,22.3128662154074,7890.70477545483,0.0,1.0
2010-12-20,74.61,74.73,74.16,74.72,2400,22.6930299758526,22.7295286167466,22.5561600725001,22.7264870633388,7890.70477545484,0.0,1.0
2010-12-21,75.25,75.68,75.25,75.68,400,22.887689393954,23.0184761904909,22.887689393954,23.0184761904909,1315.11746257581,0.0,1.0
2010-12-22,75.81,75.81,75.56,75.77,20500,23.0580163847928,23.0580163847928,22.9819775495969,23.0458501711614,67399.7699570099,0.0,1.0
2010-12-23,75.81,75.81,75.81,75.81,0,23.0580163847928,23.0580163847928,23.0580163847928,23.0580163847928,0,0.0,1.0
2010-12-27,76.2201,76.57,76.2201,76.57,400,23.182750490048,23.2891744437882,23.182750490048,23.2891744437882,1315.11746257581,0.0,1.0
2010-12-28,77.18,77.18,77.13,77.13,2100,23.4747092016661,23.4747092016661,23.4595014346269,23.4595014346269,6904.36667852297,0.0,1.0
2010-12-29,79.099,79.1,78.65,78.7,2600,24.0583833006295,24.0586874559703,23.9218175526177,23.9370253196569,8548.26350674273,0.0,1.0
2010-12-30,77.05,77.38,76.996,77.38,3000,23.4351690073642,23.5355402698228,23.4187446189619,23.5355402698228,9863.38096931855,0.0,1.0
2010-12-31,78.49,78.83,77.9,77.9,2100,23.8731526980924,23.9765655139588,23.6937010470302,23.6937010470302,6904.36667852297,0.0,1.0
2011-01-03,79.56,79.59,79.0,79.0,3800,24.1985989127307,24.2077235729542,24.0282719218919,24.0282719218919,12493.6158944701,0.0,1.0
2011-01-04,79.0,79.64,78.79,79.41,1500,24.0282719218919,24.2229313399933,23.9643993003274,24.1529756116131,4931.69048465928,0.0,1.0
2011-01-05,77.64,79.0,77.64,78.95,1600,23.6146206584265,24.0282719218919,23.6146206584265,24.0130641548528,5260.46985030321,0.0,1.0
2011-01-06,79.25,79.53,79.24,79.5,1900,24.1043107570878,24.1894742525072,24.10126920368,24.1803495922837,6246.80794723508,0.0,1.0
2011-01-07,79.112,79.51,78.667,79.22,2400,24.0623373200597,24.1833911456915,23.9269881934111,24.0951860968643,7890.70477545483,0.0,1.0
2011-01-10,78.436,78.436,78.1,78.21,1100,23.8567283096901,23.8567283096901,23.7545321151868,23.787989202673,3616.57302208346,0.0,1.0
2011-01-11,79.93,80.0,79.93,80.0,500,24.3111363888205,24.3324272626754,24.3111363888205,24.3324272626754,1643.89682821976,0.0,1.0
2011-01-12,81.44,81.45,80.77,80.77,5300,24.7704109534035,24.7734525068114,24.5666268750786,24.5666268750786,17425.3063791295,0.0,1.0
2011-01-13,81.58,82.5,81.57,82.08,5400,24.8129927011132,25.092815614634,24.8099511477054,24.9650703715049,17754.0857447734,0.0,1.0
2011-01-14,81.3,81.3,81.3,81.3,100,24.7278292056939,24.7278292056939,24.7278292056939,24.7278292056939,328.779365643951,0.0,1.0
2011-01-18,81.3,81.3,81.3,81.3,0,24.7278292056939,24.7278292056939,24.7278292056939,24.7278292056939,0,0.0,1.0
2011-01-19,81.3,81.3,81.3,81.3,0,24.7278292056939,24.7278292056939,24.7278292056939,24.7278292056939,0,0.0,1.0
2011-01-20,79.5,80.42,79.34,80.42,2500,24.1803495922837,24.4601725058044,24.1316847377583,24.4601725058044,8219.48414109877,0.0,1.0
2011-01-21,78.0,78.85,78.0,78.85,2400,23.7241165811085,23.9826486207744,23.7241165811085,23.9826486207744,7890.70477545483,0.0,1.0
2011-01-24,79.36,79.46,78.5,78.5,2100,24.137767844574,24.1681833786523,23.8761942515002,23.8761942515002,6904.36667852297,0.0,1.0
2011-01-25,80.0208,80.5,79.761,80.5,3500,24.3387536937637,24.4845049330671,24.2597341362281,24.4845049330671,11507.2777975383,0.0,1.0
2011-01-26,80.19,80.19,80.19,80.19,2400,24.3902167774242,24.3902167774242,24.3902167774242,24.3902167774242,7890.70477545484,0.0,1.0
2011-01-27,80.75,80.75,80.75,80.75,100,24.560543768263,24.560543768263,24.560543768263,24.560543768263,328.779365643951,0.0,1.0
2011-01-28,77.99,78.4,77.99,78.05,2500,23.7210750277007,23.8457787174219,23.7210750277007,23.7393243481477,8219.48414109877,0.0,1.0
2011-01-31,78.24,78.445,78.24,78.445,600,23.7971138628965,23.8594657077571,23.7971138628965,23.8594657077571,1972.67619386371,0.0,1.0
2011-02-01,81.514,81.514,81.26,81.26,400,24.7929184486215,24.7929184486215,24.7156629920625,24.7156629920625,1315.11746257581,0.0,1.0
2011-02-02,82.734,82.8,82.099,82.23,15100,25.1639879643773,25.184062216869,24.9708493229798,25.0106936726225,49645.6842122367,0.0,1.0
2011-02-03,84.55,84.55,82.05,82.49,5100,25.71633406324,25.71633406324,24.9559457112814,25.0897740612261,16767.7476478415,0.0,1.0
2011-02-04,83.92,83.98,82.95,83.88,6300,25.5247161985465,25.5429655189935,25.2296855179865,25.5125499849151,20713.1000355689,0.0,1.0
2011-02-07,84.2899,84.42,83.72,83.72,8000,25.6372232591023,25.6767938689382,25.4638851303898,25.4638851303898,26302.3492515161,0.0,1.0
2011-02-08,85.16,85.16,84.3,84.43,17000,25.9018688211179,25.9018688211179,25.6402952280442,25.679835422346,55892.4921594718,0.0,1.0
2011-02-09,82.9,83.811,82.9,83.68,1400,25.2144777509474,25.4915632664011,25.2144777509474,25.4517189167584,4602.91111901531,0.0,1.0
2011-02-10,83.888,83.95,82.65,82.65,2200,25.5149832276414,25.53384085877,25.1384389157515,25.1384389157515,7233.14604416693,0.0,1.0
2011-02-11,83.748,83.8,83.748,83.8,300,25.4724014799317,25.4882175576525,25.4724014799317,25.4882175576525,986.338096931855,0.0,1.0
2011-02-14,85.182,85.182,84.53,84.53,2600,25.9085602386152,25.9085602386152,25.7102509564244,25.7102509564244,8548.26350674273,0.0,1.0
2011-02-15,84.229,84.82,84.229,84.75,1100,25.6187001988486,25.7984560052516,25.6187001988486,25.7771651313967,3616.57302208346,0.0,1.0
2011-02-16,86.74,86.74,85.5,85.5,1200,26.3824342595558,26.3824342595558,26.0052816369843,26.0052816369843,3945.35238772741,0.0,1.0
2011-02-17,87.95,88.239,87.34,87.34,5300,26.7504622219037,26.8383631153902,26.5649274640258,26.5649274640258,17425.3063791295,0.0,1.0
2011-02-18,87.7,87.88,87.3101,87.54,2500,26.6744233867079,26.7291713480489,26.5558332193364,26.6257585321825,8219.48414109878,0.0,1.0
2011-02-22,83.211,85.079,83.211,84.52,3200,25.309070061931,25.8772322385145,25.309070061931,25.7072094030165,10520.9397006065,0.0,1.0
2011-02-23,83.5,83.5,82.31,83.2,2000,25.3969709554174,25.3969709554174,25.0350260998851,25.3057243531824,6575.58731287903,0.0,1.0
2011-02-24,82.911,82.96,82.76,82.96,800,25.217823459696,25.2327270713944,25.1718960032377,25.2327270713944,2630.23492515161,0.0,1.0
2011-02-25,84.81,85.01,84.81,85.01,700,25.7954144518437,25.8562455200004,25.7954144518437,25.8562455200004,2301.45555950766,0.0,1.0
2011-02-28,86.95,87.24,86.141,86.57,2200,26.4463068811203,26.5345119299475,26.2002452104265,26.3307278516226,7233.14604416693,0.0,1.0
2011-03-01,85.6701,87.5,85.67,87.5,2000,26.0570184604516,26.6135923185512,26.0569880449175,26.6135923185512,6575.58731287902,0.0,1.0
2011-03-02,84.742,85.39,84.49,84.49,1700,25.7747318886705,25.9718245494981,25.698084742793,25.698084742793,5589.24921594717,0.0,1.0
2011-03-03,86.53,86.53,85.5,85.6799,2000,26.3185616379913,26.3185616379913,26.0052816369843,26.0599991827913,6575.58731287902,0.0,1.0
2011-03-04,84.848,85.51,84.0,85.51,1700,25.8069723547935,26.0083231903921,25.5490486258091,26.0083231903921,5589.24921594718,0.0,1.0
2011-03-07,82.25,85.37,82.25,84.21,4500,25.0167767794381,25.9657414426825,25.0167767794381,25.6129212473737,14795.0714539778,0.0,1.0
2011-03-08,83.22,83.22,81.82,82.27,1900,25.3118074599981,25.3118074599981,24.8859899829012,25.0228598862538,6246.80794723507,0.0,1.0
2011-03-09,83.22,83.22,83.22,83.22,0,25.3118074599981,25.3118074599981,25.3118074599981,25.3118074599981,0,0.0,1.0
2011-03-10,78.852,80.11,78.57,80.11,6800,23.983256931456,24.3658843501616,23.8974851253551,24.3658843501616,22356.9968637887,0.0,1.0
2011-03-11,76.116,76.46,72.54,75.41,19400,23.1510879190725,23.255717356302,22.0634284204309,22.9363542484794,63783.1969349265,0.0,1.0
2011-03-14,65.31,66.17,61.83,62.73,179600,19.8643853065666,20.1259588996404,18.8059247206402,19.0796645273453,590487.740696537,0.0,1.0
2011-03-15,64.82,66.1599,55.15,55.93,668000,19.7153491895827,20.1228869306985,16.7741670442068,17.0114082100179,2196246.1625016,0.0,1.0
2011-03-16,60.3575,63.84,57.85,63.45,480100,18.3580559813366,19.417276955615,17.5953864643221,19.2986563727094,1578469.73445661,0.0,1.0
2011-03-17,65.38,67.48,64.21,66.17,289700,19.8856761804215,20.5244023960667,19.5298144317048,20.1259588996404,952473.822270525,0.0,1.0
2011-03-18,69.15,70.1,65.94,66.64,187400,21.032341815175,21.3212893889193,20.0560031712602,20.2689119098086,616132.531216766,0.0,1.0
2011-03-21,73.31,73.47,70.72,71.12,393100,22.2976280328342,22.3462928873595,21.509865700205,21.6315278365184,1292431.68634637,0.0,1.0
2011-03-22,72.57,72.67,70.39,72.21,274800,22.0725530806544,22.1029686147327,21.4094944377465,21.9630571579724,903485.696789578,0.0,1.0
2011-03-23,71.83,72.39,69.75,70.46,160400,21.8474781284747,22.0178051193134,21.2148350196451,21.4307853116013,527362.102492897,0.0,1.0
2011-03-24,71.98,72.444,70.3156,70.39,55000,21.8931014295922,22.0342295077157,21.3868652803922,21.4094944377465,180828.651104173,0.0,1.0
2011-03-25,68.56,70.26,68.3501,69.61,134000,20.8528901641128,21.3699542434447,20.7890479580824,21.1722532719354,440564.349962895,0.0,1.0
2011-03-28,68.25,69.38,68.24,68.95,57200,20.7586020084699,21.1022975435552,20.7555604550621,20.9715107470183,188061.79714834,0.0,1.0
2011-03-29,67.9701,68.21,67.0,67.11,72100,20.6734689285846,20.7464357948386,20.3784078324906,20.4118649199768,237049.92262929,0.0,1.0
2011-03-30,69.91,70.64,69.5,69.65,127300,21.2634998741704,21.4855332729424,21.1387961844492,21.1844194855668,418536.132464751,0.0,1.0
2011-03-31,68.37,69.04,68.18,68.98,39000,20.7951006493639,20.9988847276889,20.7373111346151,20.9806354072418,128223.952601141,0.0,1.0
2011-04-01,68.39,68.53,66.8,67.52,57100,20.8011837561796,20.8437655038893,20.3175767643339,20.536568609698,187733.017782696,0.0,1.0
2011-04-04,66.37,67.09,66.23,67.09,41400,20.1867899677971,20.4057818131611,20.1442082200874,20.4057818131611,136114.657376596,0.0,1.0
2011-04-05,63.8,64.3096,63.36,63.74,105200,19.4051107419836,19.5601083036469,19.2712823920389,19.3868614215366,345875.892657437,0.0,1.0
2011-04-06,62.63,63.03,62.4,62.86,100300,19.049248993267,19.1709111295804,18.9792932648868,19.1192047216472,329765.703740883,0.0,1.0
2011-04-07,61.42,62.91,60.3625,62.77,196600,18.681221030919,19.1344124886864,18.3595767580405,19.0918307409767,646380.232856009,0.0,1.0
2011-04-08,63.85,64.64,63.71,64.2,86600,19.4203185090228,19.6606012282417,19.3777367613131,19.526772878297,284722.930647662,0.0,1.0
2011-04-11,62.78,64.41,62.78,63.8,41300,19.0948722943845,19.5906454998615,19.0948722943845,19.4051107419836,135785.878010952,0.0,1.0
2011-04-12,63.11,63.51,62.659,63.11,175000,19.195243556843,19.3169056931564,19.0580694981497,19.195243556843,575363.889876916,0.0,1.0
2011-04-13,63.7,64.71,63.46,64.38,71300,19.3746952079053,19.6818921020965,19.3016979261172,19.581520839638,234419.687704137,0.0,1.0
2011-04-14,64.53,64.93,64.12,64.3,23100,19.6271441407555,19.7488062770689,19.5024404510343,19.5571884123753,75948.0334637529,0.0,1.0
2011-04-15,64.59,65.08,64.2301,64.62,17100,19.6453934612025,19.7944295781864,19.5359279540546,19.654518121426,56221.2715251158,0.0,1.0
2011-04-18,64.09,64.09,62.69,63.2,26000,19.4933157908108,19.4933157908108,19.067498313714,19.2226175375135,85482.6350674274,0.0,1.0
2011-04-19,64.52,64.54,63.58,64.29,15800,19.6241025873477,19.6301856941634,19.3381965670113,19.5541468589675,51947.1397717443,0.0,1.0
2011-04-20,66.27,66.62,65.73,66.0,52100,20.1563744337187,20.2628288029929,19.9921305496957,20.0742524917072,171294.049500499,0.0,1.0
2011-04-21,66.98,67.11,66.63,67.11,33300,20.372324725675,20.4118649199768,20.2658703564008,20.4118649199768,109483.528759436,0.0,1.0
2011-04-25,66.57,66.64,66.11,66.64,28400,20.2476210359537,20.2689119098086,20.1077095791934,20.2689119098086,93373.3398428824,0.0,1.0
2011-04-26,66.76,67.05,66.0,66.08,14900,20.3054105507026,20.3936155995298,20.0742524917072,20.0985849189699,48988.1254809488,0.0,1.0
2011-04-27,66.9,67.121,65.9014,66.75,22400,20.3479922984123,20.4152106287254,20.0442627751059,20.3023689972948,73646.5779042451,0.0,1.0
2011-04-28,70.43,70.49,69.04,69.15,150300,21.4216606513778,21.4399099718248,20.9988847276889,21.032341815175,494155.38656286,0.0,1.0
2011-04-29,70.66,70.94,70.4,70.52,29000,21.491616379758,21.5767798751774,21.4125359911543,21.4490346320483,95346.016036746,0.0,1.0
2011-05-02,71.38,72.39,71.162,71.67,36000,21.7106082251221,22.0178051193134,21.6443023608313,21.7988132739493,118360.571631823,0.0,1.0
2011-05-03,71.21,71.62,70.4,71.56,24000,21.6589018171889,21.7836055069101,21.4125359911543,21.7653561864631,78907.0477545484,0.0,1.0
2011-05-04,70.69,70.98,70.0701,70.93,18000,21.5007410399815,21.5889460888087,21.3121951442299,21.5737383217696,59180.2858159113,0.0,1.0
2011-05-05,69.76,70.68,69.03,70.29,48600,21.2178765730529,21.4976994865737,20.995843174281,21.3790789036682,159786.771702961,0.0,1.0
2011-05-06,70.57,72.0,70.44,71.55,12900,21.4642423990875,21.8991845364078,21.4247022047857,21.7623146330553,42412.5381680698,0.0,1.0
2011-05-09,71.1,71.25,70.2155,70.59,26000,21.6254447297027,21.6710680308203,21.3564193307798,21.4703255059032,85482.6350674275,0.0,1.0
2011-05-10,71.792,72.0,71.46,71.78,21400,21.8359202255249,21.8991845364078,21.7349406523848,21.8322703614355,70358.7842478056,0.0,1.0
2011-05-11,69.6,70.4,69.1456,70.01,16000,21.1692117185276,21.4125359911543,21.0310035316756,21.2939154082488,52604.6985030322,0.0,1.0
2011-05-12,69.71,70.07,68.6,69.27,15000,21.2026688060138,21.3121647286958,20.8650563777441,21.068840456069,49316.9048465926,0.0,1.0
2011-05-13,67.06,69.11,66.78,69.11,32500,20.3966571529376,21.0201756015437,20.3114936575183,21.0201756015437,106853.293834284,0.0,1.0
2011-05-16,66.24,67.18,66.05,66.58,20500,20.1472497734952,20.4331557938317,20.0894602587464,20.2506625893616,67399.7699570101,0.0,1.0
2011-05-17,66.1,66.5,64.75,65.62,32700,20.1046680257855,20.2263301620989,19.6940583157279,19.9586734622095,107510.852565572,0.0,1.0
2011-05-18,66.98,67.46,66.77,66.78,6600,20.372324725675,20.518319289251,20.3084521041104,20.3114936575183,21699.4381325008,0.0,1.0
2011-05-19,65.46,65.7299,64.8,65.33,13800,19.9100086076841,19.9921001341616,19.7092660827671,19.8704684133823,45371.5524588653,0.0,1.0
2011-05-20,64.01,64.7,63.6301,64.55,30300,19.4689833635481,19.6788505486887,19.3534347495845,19.6332272475712,99620.1477901175,0.0,1.0
2011-05-23,61.99,62.39,61.7401,62.15,34200,18.8545895751656,18.976251711479,18.7785811555038,18.9032544296909,112442.543050231,0.0,1.0
2011-05-24,63.34,63.74,62.756,63.06,19600,19.2651992852232,19.3868614215366,19.0875725662057,19.1800357898039,64440.7556662146,0.0,1.0
2011-05-25,63.65,64.0,62.762,63.0,14400,19.3594874408661,19.4659418101403,19.0893974982504,19.1617864693569,47344.228652729,0.0,1.0
2011-05-26,64.74,65.032,64.3,64.39,12400,19.6910167623201,19.7798301218288,19.5571884123753,19.5845623930458,40768.6413398499,0.0,1.0
2011-05-27,64.8,65.498,64.73,64.95,8700,19.7092660827671,19.9215665106339,19.6879752089122,19.7548893838846,28603.8048110237,0.0,1.0
2011-05-31,67.45,67.47,66.53,66.87,13400,20.5152777358432,20.5213608426588,20.2354548223224,20.3388676381888,44056.4349962894,0.0,1.0
2011-06-01,65.25,66.98,65.17,66.98,33700,19.8461359861196,20.372324725675,19.8218035588569,20.372324725675,110798.646222012,0.0,1.0
2011-06-02,65.56,65.83,64.75,65.67,5900,19.9404241417625,20.022546083774,19.6940583157279,19.9738812292487,19397.9825729931,0.0,1.0
2011-06-03,64.26,64.966,64.24,64.54,5500,19.545022198744,19.7597558693371,19.5389390919283,19.6301856941634,18082.8651104173,0.0,1.0
2011-06-06,63.26,64.09,63.12,64.09,12600,19.2408668579606,19.4933157908108,19.1982851102509,19.4933157908108,41426.2000711378,0.0,1.0
2011-06-07,64.34,65.02,64.21,64.72,10200,19.5693546260067,19.7761802577394,19.5298144317048,19.6849336555044,33535.495295683,0.0,1.0
2011-06-08,64.18,64.9599,64.18,64.74,4500,19.5206897714813,19.7579005217583,19.5206897714813,19.6910167623201,14795.0714539778,0.0,1.0
2011-06-09,64.88,65.47,64.88,64.94,5500,19.7335985100297,19.913050161092,19.7335985100297,19.7518478304767,18082.8651104174,0.0,1.0
2011-06-10,63.66,64.67,63.26,64.67,25900,19.3625289942739,19.6697258884652,19.2408668579606,19.6697258884652,85153.8557017836,0.0,1.0
2011-06-13,63.91,63.95,63.25,63.78,3200,19.4385678294698,19.4507340431011,19.2378253045527,19.3990276351679,10520.9397006064,0.0,1.0
2011-06-14,66.2,66.62,65.33,65.33,9800,20.1350835598639,20.2628288029929,19.8704684133823,19.8704684133823,32220.3778331072,0.0,1.0
2011-06-15,63.56,64.88,63.3,64.58,12800,19.3321134601956,19.7335985100297,19.2530330715919,19.6423519077947,42083.7588024258,0.0,1.0
2011-06-16,63.2,64.09,62.5,63.1,14500,19.2226175375135,19.4933157908108,19.0097087989651,19.1922020034352,47673.0080183731,0.0,1.0
2011-06-17,63.59,64.1,63.54,63.84,6400,19.3412381204191,19.4963573442186,19.3260303533799,19.417276955615,21041.8794012129,0.0,1.0
2011-06-20,63.67,64.05,63.32,63.32,7200,19.3655705476818,19.4811495771795,19.2591161784076,19.2591161784076,23672.1143263645,0.0,1.0
2011-06-21,65.82,65.92,64.76,64.83,32300,20.0195045303662,20.0499200644445,19.6970998691357,19.7183907429906,106195.735102996,0.0,1.0
2011-06-22,65.54,67.01,65.54,66.15,12300,19.9343410349468,20.3814493858985,19.9343410349468,20.1198757928247,40439.861974206,0.0,1.0
2011-06-23,65.38,65.54,64.35,64.71,11800,19.8856761804215,19.9343410349468,19.5723961794145,19.6818921020965,38795.9651459862,0.0,1.0
2011-06-24,66.09,67.09,66.08,66.89,4100,20.1016264723777,20.4057818131611,20.0985849189699,20.3449507450044,13479.953991402,0.0,1.0
2011-06-27,65.73,65.87,65.58,65.72,1800,19.9921305496957,20.0347122974053,19.9465072485781,19.9890889962878,5918.02858159111,0.0,1.0
2011-06-28,67.15,67.15,66.06,66.06,9600,20.4240311336081,20.4240311336081,20.0925018121542,20.0925018121542,31562.8191018194,0.0,1.0
2011-06-29,69.2,69.37,68.15,68.38,20700,21.0475495822142,21.0992559901474,20.7281864743916,20.7981422027718,68057.328688298,0.0,1.0
2011-06-30,70.13,70.704,69.49,69.6,25200,21.3304140491428,21.5049992147525,21.1357546310414,21.1692117185276,82852.4001422758,0.0,1.0
2011-07-01,71.48,71.84,69.41,69.68,42300,21.7410237592005,21.8505196818825,21.1114222037787,21.1935441457903,139073.671667391,0.0,1.0
2011-07-05,71.73,72.02,70.85,71.15,51900,21.8170625943963,21.9052676432235,21.5494058945069,21.6406524967419,170636.490769211,0.0,1.0
2011-07-06,72.639,72.639,71.76,72.14,24900,22.0935397991685,22.0935397991685,21.8261872546198,21.9417662841175,81866.0620453437,0.0,1.0
2011-07-07,73.45,73.64,72.55,72.79,53400,22.3402097805438,22.3979992952927,22.0664699738387,22.1394672556268,175568.18125387,0.0,1.0
2011-07-08,72.39,72.7,71.7,72.03,14000,22.0178051193134,22.1120932749563,21.8079379341728,21.9083091966313,46029.1111901532,0.0,1.0
2011-07-11,70.7,71.5,70.21,71.5,46800,21.5037825933894,21.7471068660161,21.3547464764055,21.7471068660161,153868.743121369,0.0,1.0
2011-07-12,70.91,72.147,70.721,71.41,14400,21.5676552149539,21.943895371503,21.5101698555458,21.7197328853456,47344.228652729,0.0,1.0
2011-07-13,73.63,74.45,72.93,73.39,58700,22.3949577418849,22.6443651213273,22.1820490033364,22.3219604600968,192993.487632999,0.0,1.0
2011-07-14,72.38,73.62,71.94,73.62,7800,22.0147635659055,22.391916188477,21.8809352159608,22.391916188477,25644.7905202283,0.0,1.0
2011-07-15,73.27,73.67,73.04,73.49,8900,22.2854618192028,22.4071239555162,22.2155060908226,22.3523759941752,29261.3635423117,0.0,1.0
2011-07-18,71.48,72.24,70.62,71.96,12900,21.7410237592005,21.9721818181959,21.4794501661267,21.8870183227765,42412.5381680696,0.0,1.0
2011-07-19,73.3,73.44,72.8,72.8,33600,22.2945864794263,22.337168227136,22.1425088090346,22.1425088090346,110469.866856368,0.0,1.0
2011-07-20,74.79,74.9,73.72,73.93,16400,22.7477779371936,22.7812350246798,22.4223317225554,22.4862043441199,53919.8159656081,0.0,1.0
2011-07-21,76.18,76.291,74.57,74.57,16900,23.1705538608826,23.2043151037096,22.6808637622213,22.6808637622213,55563.7127938279,0.0,1.0
2011-07-22,76.5999,76.5999,75.66,76.24,7000,23.2982686884776,23.2982686884776,23.0123930836752,23.1888031813296,23014.5555950766,0.0,1.0
2011-07-25,75.71,76.03,75.07,75.34,26000,23.0276008507144,23.1249305597651,22.832941432613,22.9150633746245,85482.6350674274,0.0,1.0
2011-07-26,76.271,76.66,75.7,76.17,5100,23.1982319968939,23.3165484244587,23.0245592973066,23.1675123074748,16767.7476478415,0.0,1.0
2011-07-27,73.46,75.03,73.311,75.03,8700,22.3432513339517,22.8207752189817,22.2979321881749,22.8207752189817,28603.8048110237,0.0,1.0
2011-07-28,73.22,74.38,72.91,73.6,14300,22.2702540521636,22.6230742474724,22.1759658965208,22.3858330816613,47015.4492870851,0.0,1.0
2011-07-29,73.78,73.87,72.57,72.8,6900,22.4405810430024,22.4679550236729,22.0725530806544,22.1425088090346,22685.7762294326,0.0,1.0
2011-08-01,72.53,75.174,71.94,75.17,8500,22.0603868670231,22.8645735880545,21.8809352159608,22.8633569666914,27946.2460797358,0.0,1.0
2011-08-02,71.45,73.36,71.38,72.59,13700,21.7318990989769,22.3128357998733,21.7106082251221,22.0786361874701,45042.7730932214,0.0,1.0
2011-08-03,71.44,71.55,69.74,71.16,13000,21.7288575455691,21.7623146330553,21.2117934662373,21.6436940501497,42741.3175337137,0.0,1.0
2011-08-04,62.85,66.208,62.49,65.83,41900,19.1161631682393,20.1375168025901,19.0066672455573,20.022546083774,137758.554204816,0.0,1.0
2011-08-05,63.95,65.15,60.96,64.72,59700,19.4507340431011,19.8157204520413,18.5413095741586,19.6849336555044,196281.281289439,0.0,1.0
2011-08-08,57.84,62.62,57.74,61.93,35100,17.5923449109143,19.0462074398592,17.561929376836,18.8363402547186,115401.557341027,0.0,1.0
2011-08-09,63.71,63.71,59.6,61.38,11500,19.3777367613131,19.3777367613131,18.1276583106932,18.6690548172877,37809.6270490544,0.0,1.0
2011-08-10,57.76,60.87,57.76,60.87,48900,17.5680124836516,18.5139355934881,17.5680124836516,18.5139355934881,160773.109799892,0.0,1.0
2011-08-11,62.85,62.85,60.06,60.1246,34900,19.1161631682393,19.1161631682393,18.2675697674535,18.2872182024681,114743.998609739,0.0,1.0
2011-08-12,61.024,61.7,61.024,61.48,4100,18.5607755159688,18.7663845263384,18.5607755159688,18.699470351366,13479.953991402,0.0,1.0
2011-08-15,62.81,62.81,61.882,62.29,13600,19.103996954608,19.103996954608,18.821740798361,18.9458361774006,44713.9937275774,0.0,1.0
2011-08-16,61.75,61.75,61.07,61.41,3100,18.7815922933776,18.7815922933776,18.5747666616448,18.6781794775112,10192.1603349625,0.0,1.0
2011-08-17,61.79,61.79,61.54,61.57,5600,18.7937585070089,18.7937585070089,18.717719671813,18.7268443320365,18411.6444760613,0.0,1.0
2011-08-18,57.64,58.68,57.3,58.68,31600,17.5315138427576,17.8478353971724,17.4281010268912,17.8478353971724,103894.279543489,0.0,1.0
2011-08-19,56.39,59.146,56.39,57.18,5700,17.1513196667783,17.9895717859775,17.1513196667783,17.3916023859972,18740.4238417052,0.0,1.0
2011-08-22,56.56,57.85,56.56,57.85,9000,17.2030260747115,17.5953864643221,17.2030260747115,17.5953864643221,29590.1429079556,0.0,1.0
2011-08-23,58.45,58.45,57.57,57.84,4700,17.7778796687922,17.7778796687922,17.5102229689028,17.5923449109143,15452.6301852657,0.0,1.0
2011-08-24,57.34,58.06,56.6,56.99,11700,17.4402672405226,17.6592590858867,17.2151922883428,17.3338128712484,38467.1857803423,0.0,1.0
2011-08-25,55.82,57.5001,55.6,57.5,12000,16.9779511225317,17.488962510582,16.9110369475594,17.4889320950479,39453.5238772743,0.0,1.0
2011-08-26,58.06,58.65,56.45,56.99,12800,17.6592590858867,17.8387107369489,17.1695689872253,17.3338128712484,42083.7588024257,0.0,1.0
2011-08-29,59.664,59.72,59.11,59.35,2800,18.1471242525033,18.1641569515872,17.9786221937093,18.0516194754973,9205.82223803064,0.0,1.0
2011-08-30,59.13,59.76,58.9,59.21,2400,17.9847053005249,18.1763231652185,17.9147495721447,18.0090377277876,7890.70477545485,0.0,1.0
2011-08-31,61.5,61.76,60.96,61.37,9800,18.7055534581817,18.7846338467854,18.5413095741586,18.6660132638799,32220.3778331072,0.0,1.0
2011-09-01,60.43,61.148,60.22,60.74,7800,18.3801072435434,18.5984907782259,18.3162346219789,18.4743953991863,25644.7905202282,0.0,1.0
2011-09-02,58.04,58.93,58.04,58.5,8100,17.653175979071,17.9238742323683,17.653175979071,17.7930874358314,26631.12861716,0.0,1.0
2011-09-06,55.56,55.65,54.33,54.67,13800,16.8988707339281,16.9262447145986,16.5247596647644,16.6281724806308,45371.5524588652,0.0,1.0
2011-09-07,57.816,57.88,56.898,57.0,9700,17.5850451827355,17.6045111245456,17.3058305798963,17.3368544246562,31891.5984674633,0.0,1.0
2011-09-08,56.44,57.52,56.04,57.21,5700,17.1665274338175,17.4950152018636,17.0448652975041,17.4007270462207,18740.4238417052,0.0,1.0
2011-09-09,53.9,55.08,53.62,55.0,16900,16.3939728682275,16.752876170352,16.3088093728082,16.7285437430893,55563.7127938279,0.0,1.0
2011-09-12,54.85,54.85,53.02,54.0,5100,16.6829204419718,16.6829204419718,16.1263161683381,16.4243884023059,16767.7476478415,0.0,1.0
2011-09-13,57.0,57.0,55.862,56.0,11000,17.3368544246562,17.3368544246562,16.9907256468447,17.0326990838728,36165.7302208347,0.0,1.0
2011-09-14,57.13,58.192,56.01,56.38,10300,17.3763946189581,17.6994075908701,17.0357406372806,17.1482781133705,33864.2746613269,0.0,1.0
2011-09-15,58.492,58.492,57.32,57.81,2500,17.7906541931051,17.7906541931051,17.4341841337069,17.5832202506908,8219.48414109878,0.0,1.0
2011-09-16,59.55,59.55,58.46,59.29,8300,18.112450543654,18.112450543654,17.7809212222,18.0333701550503,27288.6873484479,0.0,1.0
2011-09-19,58.01,58.26,56.57,57.61,5000,17.6440513188475,17.7200901540433,17.2060676281193,17.5223891825341,16438.9682821976,0.0,1.0
2011-09-20,57.86,58.8001,57.52,57.52,1000,17.59842801773,17.8843644536005,17.4950152018636,17.4950152018636,3287.79365643951,0.0,1.0
2011-09-21,57.86,57.86,57.86,57.86,1500,17.59842801773,17.59842801773,17.59842801773,17.59842801773,4931.69048465926,0.0,1.0
2011-09-22,54.33,55.38,53.4901,54.82,54500,16.5247596647644,16.844122772587,16.2692995940404,16.6737957817483,179184.754275954,0.0,1.0
2011-09-23,54.6801,55.38,54.05,54.05,5200,16.6312444495727,16.844122772587,16.4395961693451,16.4395961693451,17096.5270134855,0.0,1.0
2011-09-26,55.69,55.69,54.01,54.6801,13200,16.9384109282299,16.9384109282299,16.4274299557137,16.6312444495727,43398.8762650016,0.0,1.0
2011-09-27,57.33,58.75,57.037,58.09,17200,17.4372256871147,17.8691262710272,17.3481081722652,17.6683837461102,56550.0508907598,0.0,1.0
2011-09-28,57.25,59.0,57.25,58.98,19700,17.4128932598521,17.9451651062231,17.4128932598521,17.9390819994074,64769.5350318583,0.0,1.0
2011-09-29,58.91,59.69,58.42,59.29,9400,17.9177911255526,18.1550322913637,17.7687550085687,18.0333701550503,30905.2603705314,0.0,1.0
2011-09-30,56.3165,57.5,56.3165,57.45,5900,17.1289642492307,17.4889320950479,17.1289642492307,17.4737243280088,19397.9825729932,0.0,1.0
2011-10-03,54.87,56.998,54.87,56.11,11700,16.6890035487875,17.3362461139746,16.6890035487875,17.0661561713589,38467.1857803423,0.0,1.0
2011-10-04,55.79,55.79,53.35,53.74,8400,16.9688264623082,16.9688264623082,16.2266874307966,16.3453080137022,27617.466714092,0.0,1.0
2011-10-05,55.029,55.31,53.8,53.8,8200,16.737364247972,16.8228318987322,16.3635573341492,16.3635573341492,26959.9079828041,0.0,1.0
2011-10-06,55.8,56.06,55.7,55.7,4700,16.9718680157161,17.0509484043198,16.9414524816377,16.9414524816377,15452.6301852657,0.0,1.0
2011-10-07,55.721,56.0801,55.25,56.08,7000,16.9478397437942,17.0570619266695,16.8045825782852,17.0570315111354,23014.5555950766,0.0,1.0
2011-10-10,57.38,57.92,57.38,57.6,500,17.4524334541539,17.616677338177,17.4524334541539,17.5193476291263,1643.89682821976,0.0,1.0
2011-10-11,57.25,57.431,56.99,57.11,5800,17.4128932598521,17.4679453765339,17.3338128712484,17.3703115121424,19069.2032073491,0.0,1.0
2011-10-12,58.18,58.42,57.82,58.0,3400,17.6957577267807,17.7687550085687,17.5862618040986,17.6410097654396,11178.4984318943,0.0,1.0
2011-10-13,57.93,58.03,57.33,58.03,1700,17.6197188915848,17.6501344256632,17.4372256871147,17.6501344256632,5589.24921594718,0.0,1.0
2011-10-14,57.492,57.78,56.86,57.78,3900,17.4864988523217,17.5740955904673,17.2942726769465,17.5740955904673,12822.3952601141,0.0,1.0
2011-10-17,57.81,58.0,57.43,57.98,11700,17.5832202506908,17.6410097654396,17.4676412211931,17.634926658624,38467.1857803423,0.0,1.0
2011-10-18,59.0,59.0,58.5,58.5,1100,17.9451651062231,17.9451651062231,17.7930874358314,17.7930874358314,3616.57302208346,0.0,1.0
2011-10-19,57.68,57.68,57.68,57.68,100,17.5436800563889,17.5436800563889,17.5436800563889,17.5436800563889,328.779365643952,0.0,1.0
2011-10-20,56.351,56.518,55.87,56.5,1700,17.1394576084878,17.1902515503986,16.9931588895709,17.1847767542645,5589.24921594716,0.0,1.0
2011-10-21,57.66,57.75,57.66,57.75,1100,17.5375969495733,17.5649709302438,17.5375969495733,17.5649709302438,3616.57302208346,0.0,1.0
2011-10-24,58.69,59.1,58.5,58.5,2000,17.8508769505802,17.9755806403014,17.7930874358314,17.7930874358314,6575.58731287904,0.0,1.0
2011-10-25,57.25,57.88,57.16,57.64,4600,17.4128932598521,17.6045111245456,17.3855192791816,17.5315138427576,15123.8508196217,0.0,1.0
2011-10-26,57.374,58.45,57.374,58.41,3800,17.4506085221092,17.7778796687922,17.4506085221092,17.7657134551609,12493.6158944702,0.0,1.0
2011-10-27,61.56,62.19,61.1,61.57,8100,18.7238027786287,18.9154206433223,18.5838913218683,18.7268443320365,26631.1286171601,0.0,1.0
2011-10-28,62.3,62.3,61.55,61.57,7700,18.9488777308085,18.9488777308085,18.7207612252209,18.7268443320365,25316.0111545842,0.0,1.0
2011-10-31,55.04,56.54,55.04,56.54,23900,16.7407099567207,17.1969429678958,16.7407099567207,17.1969429678958,78578.2683889042,0.0,1.0
2011-11-01,53.94,54.388,53.49,53.8,29200,16.4061390818589,16.5424006745299,16.2692691785063,16.3635573341492,96003.5747680336,0.0,1.0
2011-11-02,54.11,54.12,53.44,53.78,35600,16.4578454897921,16.4608870431999,16.2540614114672,16.3574742273335,117045.454169246,0.0,1.0
2011-11-03,54.97,55.26,54.24,54.95,16700,16.7194190828658,16.807624131693,16.4973856840939,16.7133359760502,54906.1540625399,0.0,1.0
2011-11-04,54.51,54.64,53.9,54.64,12400,16.5795076261054,16.6190478204073,16.3939728682275,16.6190478204073,40768.6413398501,0.0,1.0
2011-11-07,55.51,55.58,54.4,54.95,3300,16.8836629668889,16.9049538407437,16.5460505386193,16.7133359760502,10849.7190662504,0.0,1.0
2011-11-08,55.27,55.27,54.11,54.72,19200,16.8106656851009,16.8106656851009,16.4578454897921,16.64338024767,63125.6382036385,0.0,1.0
2011-11-09,52.956,53.946,52.69,53.9,42400,16.106850226528,16.4079640139036,16.0259449058796,16.3939728682275,139402.451033035,0.0,1.0
2011-11-10,53.0195,53.327,52.5,53.23,5700,16.1261640906677,16.2196918579586,15.9681553911307,16.1901887899026,18740.4238417052,0.0,1.0
2011-11-11,53.971,54.12,53.61,53.61,5600,16.4155678974232,16.4608870431999,16.3057678194003,16.3057678194003,18411.6444760612,0.0,1.0
2011-11-14,53.82,53.98,53.42,53.87,3100,16.3696404409649,16.4183052954902,16.2479783046515,16.384848208004,10192.1603349625,0.0,1.0
2011-11-15,53.611,54.2404,53.15,53.7,32500,16.3060719747411,16.4975073462302,16.16585636264,16.3331418000708,106853.293834284,0.0,1.0
2011-11-16,51.9,53.07,51.892,52.9,14900,15.7856621866607,16.1415239353773,15.7832289439344,16.0898175274441,48988.1254809486,0.0,1.0
2011-11-17,51.68,52.88,51.51,52.88,3200,15.7187480116883,16.0837344206284,15.6670416037551,16.0837344206284,10520.9397006064,0.0,1.0
2011-11-18,52.5,52.63,52.16,52.63,5700,15.9681553911307,16.0076955854326,15.8647425752643,16.0076955854326,18740.4238417053,0.0,1.0
2011-11-21,50.13,50.67,49.9,50.67,4300,15.247307233474,15.411551117497,15.1773515050938,15.411551117497,14137.5127226899,0.0,1.0
2011-11-22,50.8,51.05,50.8,50.9966,2800,15.4510913117989,15.5271301469947,15.4510913117989,15.5108882517969,9205.82223803062,0.0,1.0
2011-11-23,48.74,49.87,48.74,49.87,9200,14.824531309785,15.1682268448703,14.824531309785,15.1682268448703,30247.7016392435,0.0,1.0
2011-11-25,48.44,49.51,48.44,48.78,5600,14.7332847075499,15.0587309221882,14.7332847075499,14.8366975234163,18411.6444760613,0.0,1.0
2011-11-28,50.96,51.22,50.86,51.06,11700,15.4997561663242,15.5788365549279,15.4693406322459,15.5301717004026,38467.1857803424,0.0,1.0
2011-11-29,51.61,51.788,51.41,51.41,8000,15.6974571378335,15.7515967884929,15.6366260696768,15.6366260696768,26302.349251516,0.0,1.0
2011-11-30,54.93,55.0,54.3,54.37,6500,16.7072528692345,16.7285437430893,16.5156350045409,16.5369258783958,21370.6587668568,0.0,1.0
2011-12-01,54.19,54.34,54.19,54.34,1100,16.4821779170547,16.5278012181723,16.4821779170547,16.5278012181723,3616.57302208347,0.0,1.0
2011-12-02,54.11,55.1864,54.07,54.7501,1000,16.4578454897921,16.7852382986114,16.4456792761607,16.6525353234275,3287.79365643951,0.0,1.0
2011-12-05,54.68,55.08,54.68,55.08,1300,16.6312140340386,16.752876170352,16.6312140340386,16.752876170352,4274.13175337137,0.0,1.0
2011-12-06,53.6,53.81,53.6,53.81,2000,16.3027262659925,16.366598887557,16.3027262659925,16.366598887557,6575.58731287903,0.0,1.0
2011-12-07,54.64,54.64,53.94,54.14,3100,16.6190478204073,16.6190478204073,16.4061390818589,16.4669701500156,10192.1603349625,0.0,1.0
2011-12-08,52.98,54.42,52.86,54.36,1500,16.1141499547068,16.5521336454349,16.0776513138128,16.5338843249879,4931.69048465926,0.0,1.0
2011-12-09,54.53,54.53,54.33,54.41,1600,16.5855907329211,16.5855907329211,16.5247596647644,16.5490920920271,5260.46985030322,0.0,1.0
2011-12-12,52.81,52.99,52.28,52.8,2200,16.0624435467736,16.1171915081146,15.9012412161584,16.0594019933657,7233.14604416692,0.0,1.0
2011-12-13,52.12,54.01,52.12,53.81,1600,15.852576361633,16.4274299557137,15.852576361633,16.366598887557,5260.46985030323,0.0,1.0
2011-12-14,51.55,51.6299,51.55,51.6299,200,15.6792078173864,15.703509829115,15.6792078173864,15.703509829115,657.558731287905,0.0,1.0
2011-12-15,51.07,51.52,50.75,51.52,7700,15.5332132538104,15.6700831571629,15.4358835447597,15.6700831571629,25316.0111545843,0.0,1.0
2011-12-16,50.52,51.006,50.2,50.84,5000,15.3659278163795,15.5137473120003,15.2685981073288,15.4632575254302,16438.9682821976,0.0,1.0
2011-12-19,49.25,50.41,49.24,50.33,8500,14.9796505335845,15.3324707288933,14.9766089801767,15.3081383016306,27946.2460797359,0.0,1.0
2011-12-20,51.36,51.67,51.07,51.07,7200,15.6214183026376,15.7157064582805,15.5332132538104,15.5332132538104,23672.1143263645,0.0,1.0
2011-12-21,50.64,50.67,50.1,50.57,5500,15.4024264572735,15.411551117497,15.2381825732505,15.3811355834187,18082.8651104173,0.0,1.0
2011-12-22,51.08,51.279,50.38,50.61,6000,15.5362548072182,15.5967817200341,15.3233460686698,15.39330179705,19726.7619386371,0.0,1.0
2011-12-23,51.92,51.93,51.33,51.33,4100,15.7917452934763,15.7947868468842,15.6122936424141,15.6122936424141,13479.953991402,0.0,1.0
2011-12-27,50.76,51.3199,50.76,51.3199,3600,15.4389250981675,15.6092216734722,15.4389250981675,15.6092216734722,11836.0571631823,0.0,1.0
2011-12-28,49.72,50.2,49.52,50.19,10900,15.1226035437527,15.2685981073288,15.0617724755961,15.265556553921,35836.9508551908,0.0,1.0
2011-12-29,51.41,51.41,50.37,50.37,4600,15.6366260696768,15.6366260696768,15.320304515262,15.320304515262,15123.8508196217,0.0,1.0
2011-12-30,52.38,52.38,51.85,51.85,14900,15.9316567502367,15.9316567502367,15.7704544196215,15.7704544196215,48988.1254809488,0.0,1.0
2012-01-03,54.36,54.46,54.13,54.13,4800,16.5338843249879,16.5642998590663,16.4639285966077,16.4639285966077,15781.4095509097,0.0,1.0
2012-01-04,54.35,54.64,54.15,54.46,3200,16.5308427715801,16.6190478204073,16.4700117034234,16.5642998590663,10520.9397006064,0.0,1.0
2012-01-05,53.05,53.328,52.82,53.0,2400,16.1354408285616,16.2199960132994,16.0654851001814,16.1202330615224,7890.70477545484,0.0,1.0
2012-01-06,51.77,52.69,51.77,52.69,2500,15.7461219923588,16.0259449058796,15.7461219923588,16.0259449058796,8219.48414109879,0.0,1.0
2012-01-09,52.24,52.33,51.77,52.33,2200,15.889075002527,15.9164489831975,15.7461219923588,15.9164489831975,7233.14604416694,0.0,1.0
2012-01-10,53.57,53.57,53.17,53.38,2800,16.293601605769,16.293601605769,16.1719394694556,16.2358120910201,9205.82223803064,0.0,1.0
2012-01-11,53.12,53.12,52.56,52.57,800,16.1567317024165,16.1567317024165,15.9864047115777,15.9894462649856,2630.2349251516,0.0,1.0
2012-01-12,52.73,52.75,52.43,52.55,2200,16.0381111195109,16.0441942263266,15.9468645172759,15.9833631581699,7233.14604416693,0.0,1.0
2012-01-13,52.73,52.73,52.73,52.73,0,16.0381111195109,16.0381111195109,16.0381111195109,16.0381111195109,0,0.0,1.0
2012-01-17,52.89,53.32,52.88,53.24,2600,16.0867759740363,16.2175627705731,16.0837344206284,16.1932303433105,8548.26350674272,0.0,1.0
2012-01-18,54.11,54.24,53.5,53.5,2800,16.4578454897921,16.4973856840939,16.2723107319142,16.2723107319142,9205.82223803062,0.0,1.0
2012-01-19,54.98,54.98,54.71,54.75,4200,16.7224606362737,16.7224606362737,16.6403386942621,16.6525049078935,13808.7333570459,0.0,1.0
2012-01-20,56.34,56.34,55.68,55.68,5100,17.1361118997391,17.1361118997391,16.9353693748221,16.9353693748221,16767.7476478416,0.0,1.0
2012-01-23,56.61,56.86,56.51,56.74,9400,17.2182338417507,17.2942726769465,17.1878183076723,17.2577740360525,30905.2603705314,0.0,1.0
2012-01-24,55.55,55.74,55.1701,55.49,1600,16.8958291805202,16.9536186952691,16.7802805665566,16.8775798600732,5260.46985030323,0.0,1.0
2012-01-25,57.15,57.256,55.87,55.87,6700,17.3824777257737,17.4147181918968,16.9931588895709,16.9931588895709,22028.2174981448,0.0,1.0
2012-01-26,56.72,57.75,56.58,57.75,9700,17.2516909292368,17.5649709302438,17.2091091815272,17.5649709302438,31891.5984674634,0.0,1.0
2012-01-27,57.3,57.592,57.19,57.31,1900,17.4281010268912,17.5169143864,17.3946439394051,17.4311425802991,6246.80794723509,0.0,1.0
2012-01-30,56.85,57.2,56.78,56.81,4100,17.2912311235387,17.3976854928129,17.2699402496838,17.2790649099074,13479.953991402,0.0,1.0
2012-01-31,57.24,57.5,56.71,57.42,1700,17.4098517064442,17.4889320950479,17.248649375829,17.4645996677853,5589.24921594718,0.0,1.0
2012-02-01,58.08,58.13,57.95,57.98,3800,17.6653421927023,17.6805499597415,17.6258019984005,17.634926658624,12493.6158944702,0.0,1.0
2012-02-02,58.56,58.71,58.402,58.71,1400,17.8113367562784,17.8569600573959,17.7632802124346,17.8569600573959,4602.91111901531,0.0,1.0
2012-02-03,58.93,58.9569,58.35,58.6,17700,17.9238742323683,17.9320560110353,17.7474641347139,17.8235029699097,58193.9477189792,0.0,1.0
2012-02-06,58.48,58.6,58.47,58.48,1100,17.7870043290157,17.8235029699097,17.7839627756079,17.7870043290157,3616.57302208347,0.0,1.0
2012-02-07,59.75,59.75,59.05,59.05,800,18.1732816118107,18.1732816118107,17.9603728732623,17.9603728732623,2630.23492515161,0.0,1.0
2012-02-08,60.26,60.26,59.842,60.04,6000,18.3284008356102,18.3284008356102,18.2012639031628,18.2614866606379,19726.7619386371,0.0,1.0
2012-02-09,60.0,60.71,60.0,60.71,700,18.2493204470065,18.4652707389628,18.2493204470065,18.4652707389628,2301.45555950766,0.0,1.0
2012-02-10,58.221,58.45,58.08,58.2,1600,17.7082280957528,17.7778796687922,17.6653421927023,17.7018408335963,5260.46985030322,0.0,1.0
2012-02-13,59.64,59.65,59.37,59.37,2500,18.1398245243245,18.1428660777323,18.057702582313,18.057702582313,8219.48414109878,0.0,1.0
2012-02-14,59.12,59.41,59.12,59.41,300,17.9816637471171,18.0698687959443,17.9816637471171,18.0698687959443,986.338096931854,0.0,1.0
2012-02-15,61.1,61.93,61.1,61.72,4300,18.5838913218683,18.8363402547186,18.5838913218683,18.7724676331541,14137.5127226899,0.0,1.0
2012-02-16,62.219,62.219,61.05,61.05,8600,18.924241148205,18.924241148205,18.5686835548291,18.5686835548291,28275.0254453798,0.0,1.0
2012-02-17,62.521,62.9399,62.22,62.9399,3800,19.0160960611216,19.1435067333758,18.9245453035458,19.1435067333758,12493.6158944701,0.0,1.0
2012-02-21,62.08,62.498,61.711,62.33,2400,18.8819635558361,19.0091004882836,18.769730235087,18.958002391032,7890.70477545483,0.0,1.0
2012-02-22,62.7,62.93,62.46,62.82,2800,19.0705398671218,19.140495595502,18.9975425853338,19.1070385080158,9205.82223803065,0.0,1.0
2012-02-23,63.5,63.7,62.7,62.7,2800,19.3138641397486,19.3746952079053,19.0705398671218,19.0705398671218,9205.82223803063,0.0,1.0
2012-02-24,63.63,64.33,63.63,63.94,3500,19.3534043340504,19.5663130725988,19.3534043340504,19.4476924896933,11507.2777975383,0.0,1.0
2012-02-27,63.17,63.17,62.06,62.2,4900,19.21349287729,19.21349287729,18.8758804490204,18.9184621967301,16110.1889165537,0.0,1.0
2012-02-28,65.16,65.2,64.58,64.8,5900,19.8187620054491,19.8309282190804,19.6423519077947,19.7092660827671,19397.9825729931,0.0,1.0
2012-02-29,62.52,64.6,62.52,64.57,6600,19.0157919057808,19.6484350146104,19.0157919057808,19.6393103543869,21699.4381325008,0.0,1.0
2012-03-01,63.328,63.389,62.9,62.9,2800,19.2615494211338,19.2801028969216,19.1313709352785,19.1313709352785,9205.82223803065,0.0,1.0
2012-03-02,62.26,62.37,62.01,62.2,9100,18.9367115171771,18.9701686046633,18.8606726819813,18.9184621967301,29918.9222735996,0.0,1.0
2012-03-05,61.6,61.81,61.38,61.81,5000,18.73596899226,18.7998416138246,18.6690548172877,18.7998416138246,16438.9682821976,0.0,1.0
2012-03-06,60.28,60.28,59.88,60.02,4100,18.3344839424259,18.3344839424259,18.2128218061125,18.2554035538222,13479.953991402,0.0,1.0
2012-03-07,61.1705,61.61,61.0,61.11,3600,18.6053342733936,18.7390105456679,18.55347578779,18.5869328752762,11836.0571631822,0.0,1.0
2012-03-08,63.22,63.45,62.85,63.13,5800,19.2287006443292,19.2986563727094,19.1161631682393,19.2013266636587,19069.2032073492,0.0,1.0
2012-03-09,63.46,63.85,63.22,63.51,7500,19.3016979261172,19.4203185090228,19.2287006443292,19.3169056931564,24658.4524232964,0.0,1.0
2012-03-12,62.46,62.68,62.371,62.44,1700,18.9975425853338,19.0644567603062,18.9704727600041,18.9914594785181,5589.24921594717,0.0,1.0
2012-03-13,63.7,63.709,62.402,62.65,5600,19.3746952079053,19.3774326059723,18.9799015755684,19.0553321000827,18411.6444760613,0.0,1.0
2012-03-14,62.2,62.82,62.2,62.82,1600,18.9184621967301,19.1070385080158,18.9184621967301,19.1070385080158,5260.46985030323,0.0,1.0
2012-03-15,63.4199,63.59,63.18,63.41,11100,19.2895012969518,19.3412381204191,19.2165344306979,19.2864901590781,36494.5095864787,0.0,1.0
2012-03-16,63.82,64.43,63.82,64.25,7400,19.4111938487993,19.5967286066772,19.4111938487993,19.5419806453362,24329.6730576524,0.0,1.0
2012-03-19,64.37,64.38,63.75,63.79,5600,19.5784792862302,19.581520839638,19.3899029749444,19.4020691885758,18411.6444760613,0.0,1.0
2012-03-20,63.17,63.32,62.67,62.8,4100,19.21349287729,19.2591161784076,19.0614152068983,19.1009554012002,13479.953991402,0.0,1.0
2012-03-21,62.28,62.28,62.02,62.26,1900,18.9427946239928,18.9427946239928,18.8637142353891,18.9367115171771,6246.80794723507,0.0,1.0
2012-03-22,62.53,62.9,62.16,62.39,6700,19.0188334591886,19.1313709352785,18.9062959830988,18.976251711479,22028.2174981448,0.0,1.0
2012-03-23,62.53,62.53,62.228,62.47,1800,19.0188334591886,19.0188334591886,18.926978546272,19.0005841387416,5918.02858159114,0.0,1.0
2012-03-26,63.14,63.15,62.91,62.91,1400,19.2043682170665,19.2074097704744,19.1344124886864,19.1344124886864,4602.91111901533,0.0,1.0
2012-03-27,64.27,64.78,64.27,64.65,11100,19.5480637521518,19.7031829759514,19.5480637521518,19.6636427816495,36494.5095864787,0.0,1.0
2012-03-28,64.6,64.71,64.5108,64.71,2000,19.6484350146104,19.6818921020965,19.6213043582125,19.6818921020965,6575.58731287902,0.0,1.0
2012-03-29,64.38,64.46,63.6336,64.46,4700,19.581520839638,19.6058532669007,19.3544992932773,19.6058532669007,15452.6301852657,0.0,1.0
2012-03-30,64.71,65.0,64.52,65.0,1800,19.6818921020965,19.7700971509237,19.6241025873477,19.7700971509237,5918.02858159114,0.0,1.0
2012-04-02,64.89,65.26,64.0,64.22,6000,19.7366400634376,19.8491775395274,19.4659418101403,19.5328559851127,19726.761938637,0.0,1.0
2012-04-03,63.19,63.19,63.19,63.19,500,19.2195759841057,19.2195759841057,19.2195759841057,19.2195759841057,1643.89682821976,0.0,1.0
2012-04-04,60.19,60.8182,59.57,60.64,10500,18.3071099617554,18.4981803468355,18.1185336504697,18.4439798651079,34521.8333926149,0.0,1.0
2012-04-05,60.478,60.8,60.478,60.68,900,18.394706699901,18.4926447196333,18.394706699901,18.4561460787393,2959.01429079557,0.0,1.0
2012-04-09,59.84,59.93,59.51,59.51,2400,18.2006555924812,18.2280295731517,18.1002843300226,18.1002843300226,7890.70477545483,0.0,1.0
2012-04-10,58.11,59.51,58.11,59.17,3200,17.6744668529258,18.1002843300226,17.6744668529258,17.9968715141563,10520.9397006065,0.0,1.0
2012-04-11,59.68,59.68,59.1156,59.5,2500,18.1519907379558,18.1519907379558,17.9803254636177,18.0972427766148,8219.4841410988,0.0,1.0
2012-04-12,60.6,60.69,59.86,59.91,1100,18.4318136514766,18.4591876321471,18.2067386992969,18.221946466336,3616.57302208347,0.0,1.0
2012-04-13,59.06,60.0,59.06,60.0,2000,17.9634144266701,18.2493204470065,17.9634144266701,18.2493204470065,6575.58731287903,0.0,1.0
2012-04-16,59.29,59.66,59.29,59.64,1200,18.0333701550503,18.1459076311402,18.0333701550503,18.1398245243245,3945.35238772741,0.0,1.0
2012-04-17,60.42,60.51,59.96,59.96,2100,18.3770656901356,18.4044396708061,18.2371542333752,18.2371542333752,6904.36667852297,0.0,1.0
2012-04-18,59.53,60.0,58.99,59.0,1500,18.1063674368383,18.2493204470065,17.9421235528153,17.9451651062231,4931.69048465928,0.0,1.0
2012-04-19,58.91,58.91,58.54,58.54,400,17.9177911255526,17.9177911255526,17.8052536494627,17.8052536494627,1315.1174625758,0.0,1.0
2012-04-20,58.91,58.91,58.91,58.91,0,17.9177911255526,17.9177911255526,17.9177911255526,17.9177911255526,0,0.0,1.0
2012-04-23,57.81,58.07,57.651,58.07,500,17.5832202506908,17.6623006392945,17.5348595515062,17.6623006392945,1643.89682821976,0.0,1.0
2012-04-24,58.7,59.11,58.651,59.06,1800,17.8539185039881,17.9786221937093,17.8390148922897,17.9634144266701,5918.02858159111,0.0,1.0
2012-04-25,59.51,59.51,59.51,59.51,100,18.1002843300226,18.1002843300226,18.1002843300226,18.1002843300226,328.779365643952,0.0,1.0
2012-04-26,59.86,60.17,59.74,59.74,8200,18.2067386992969,18.3010268549397,18.1702400584028,18.1702400584028,26959.9079828039,0.0,1.0
2012-04-27,59.49,59.49,59.13,59.13,1600,18.094201223207,18.094201223207,17.9847053005249,17.9847053005249,5260.46985030322,0.0,1.0
2012-04-30,59.0,59.34,58.89,59.34,1600,17.9451651062231,18.0485779220895,17.9117080187369,18.0485779220895,5260.46985030322,0.0,1.0
2012-05-01,57.54,57.54,57.54,57.54,2000,17.5010983086793,17.5010983086793,17.5010983086793,17.5010983086793,6575.58731287902,0.0,1.0
2012-05-02,57.1737,57.1737,57.0,57.0,400,17.3896862073503,17.3896862073503,17.3368544246562,17.3368544246562,1315.1174625758,0.0,1.0
2012-05-03,56.69,56.69,56.6024,56.6024,1000,17.2425662690133,17.2425662690133,17.2159222611607,17.2159222611607,3287.79365643952,0.0,1.0
2012-05-04,55.83,56.19,55.5,56.19,6300,16.9809926759396,17.0904885986216,16.880621413481,17.0904885986216,20713.1000355689,0.0,1.0
2012-05-07,56.08,56.621,55.48,55.48,10000,17.0570315111354,17.2215795504993,16.8745383066654,16.8745383066654,32877.9365643952,0.0,1.0
2012-05-08,55.25,55.25,54.3008,54.88,4800,16.8045825782852,16.8045825782852,16.5158783288135,16.6920451021953,15781.4095509097,0.0,1.0
2012-05-09,54.54,54.54,53.42,53.96,1700,16.5886322863289,16.5886322863289,16.2479783046515,16.4122221886745,5589.24921594719,0.0,1.0
2012-05-10,54.81,55.09,54.75,55.09,1600,16.6707542283405,16.7559177237598,16.6525049078935,16.7559177237598,5260.46985030321,0.0,1.0
2012-05-11,53.54,53.54,53.49,53.49,200,16.2844769455455,16.2844769455455,16.2692691785063,16.2692691785063,657.558731287903,0.0,1.0
2012-05-14,52.37,52.9,52.37,52.9,20600,15.9286151968289,16.0898175274441,15.9286151968289,16.0898175274441,67728.5493226539,0.0,1.0
2012-05-15,51.29,52.0595,51.29,51.76,2600,15.6001274287828,15.8341749635156,15.6001274287828,15.743080438951,8548.26350674271,0.0,1.0
2012-05-16,50.0,50.36,50.0,50.28,2900,15.2077670391721,15.3172629618542,15.2077670391721,15.2929305345915,9534.6016036746,0.0,1.0
2012-05-17,50.82,51.04,50.58,51.04,1000,15.4571744186145,15.5240885935869,15.3841771368265,15.5240885935869,3287.79365643952,0.0,1.0
2012-05-18,49.25,50.37,49.25,50.37,3700,14.9796505335845,15.320304515262,14.9796505335845,15.320304515262,12164.8365288262,0.0,1.0
2012-05-21,50.25,50.25,49.47,49.47,1400,15.283805874368,15.283805874368,15.0465647085569,15.0465647085569,4602.91111901531,0.0,1.0
2012-05-22,49.91,50.5,49.91,50.25,700,15.1803930585016,15.3598447095638,15.1803930585016,15.283805874368,2301.45555950766,0.0,1.0
2012-05-23,48.698,48.98,48.13,48.78,3100,14.8117567854721,14.897528591573,14.6389965519071,14.8366975234163,10192.1603349625,0.0,1.0
2012-05-24,48.58,49.38,48.58,49.15,1200,14.7758664552596,15.0191907278864,14.7758664552596,14.9492349995062,3945.35238772742,0.0,1.0
2012-05-25,49.0,49.0,48.47,48.47,1200,14.9036116983887,14.9036116983887,14.7424093677734,14.7424093677734,3945.35238772741,0.0,1.0
2012-05-29,49.23,49.69,49.14,49.55,3300,14.9735674267689,15.1134788835292,14.9461934460984,15.0708971358196,10849.7190662504,0.0,1.0
2012-05-30,48.23,48.729,48.23,48.729,900,14.6694120859854,14.8211856010364,14.6694120859854,14.8211856010364,2959.01429079557,0.0,1.0
2012-05-31,48.99,49.54,48.91,49.32,3800,14.9005701449808,15.0678555824117,14.8762377177182,15.0009414074394,12493.6158944702,0.0,1.0
2012-06-01,46.5508,47.73,46.5508,47.65,7700,14.1586744377419,14.5173344155937,14.1586744377419,14.493001988331,25316.0111545842,0.0,1.0
2012-06-04,47.51,47.666,46.76,47.5,2400,14.4504202406213,14.4978684737836,14.2223037350338,14.4473786872135,7890.70477545486,0.0,1.0
2012-06-05,47.51,47.51,47.51,47.51,0,14.4504202406213,14.4504202406213,14.4504202406213,14.4504202406213,0,0.0,1.0
2012-06-06,50.11,50.1199,49.91,49.91,700,15.2412241266583,15.244235264532,15.1803930585016,15.1803930585016,2301.45555950766,0.0,1.0
2012-06-07,50.25,50.3399,50.25,50.3399,300,15.283805874368,15.3111494395044,15.283805874368,15.3111494395044,986.338096931853,0.0,1.0
2012-06-08,48.76,48.76,47.891,48.75,10500,14.8306144166006,14.8306144166006,14.5663034254598,14.8275728631928,34521.833392615,0.0,1.0
2012-06-11,48.41,49.0,48.3501,49.0,1100,14.7241600473264,14.9036116983887,14.7059411424135,14.9036116983887,3616.57302208347,0.0,1.0
2012-06-12,48.41,48.41,48.41,48.41,0,14.7241600473264,14.7241600473264,14.7241600473264,14.7241600473264,0,0.0,1.0
2012-06-13,48.41,48.41,48.41,48.41,0,14.7241600473264,14.7241600473264,14.7241600473264,14.7241600473264,0,0.0,1.0
2012-06-14,48.41,48.41,48.41,48.41,0,14.7241600473264,14.7241600473264,14.7241600473264,14.7241600473264,0,0.0,1.0
2012-06-15,51.164,51.179,50.39,50.39,2900,15.561803855844,15.5663661859558,15.3263876220777,15.3263876220777,9534.60160367462,0.0,1.0
2012-06-18,51.56,51.56,51.56,51.56,1200,15.6822493707943,15.6822493707943,15.6822493707943,15.6822493707943,3945.35238772741,0.0,1.0
2012-06-19,52.05,52.05,52.05,52.05,500,15.8312854877782,15.8312854877782,15.8312854877782,15.8312854877782,1643.89682821975,0.0,1.0
2012-06-20,52.76,52.91,52.32,52.5,9600,16.0472357797344,16.0928590808519,15.9134074297897,15.9681553911307,31562.8191018194,0.0,1.0
2012-06-21,51.24,52.91,51.14,52.91,600,15.5849196617436,16.0928590808519,15.5545041276652,16.0928590808519,1972.67619386371,0.0,1.0
2012-06-22,51.79,52.0299,51.49,51.63,3700,15.7522050991745,15.8251719654284,15.6609584969394,15.7035402446491,12164.8365288262,0.0,1.0
2012-06-25,50.65,50.8,50.1056,50.79,1600,15.4054680106813,15.4510913117989,15.2398858431588,15.448049758391,5260.46985030324,0.0,1.0
2012-06-26,51.1,51.1,51.1,51.1,200,15.5423379140339,15.5423379140339,15.5423379140339,15.5423379140339,657.558731287903,0.0,1.0
2012-06-27,52.36,52.36,51.81,51.81,700,15.925573643421,15.925573643421,15.7582882059901,15.7582882059901,2301.45555950766,0.0,1.0
2012-06-28,53.7116,53.7116,52.86,53.0,1000,16.3366700020239,16.3366700020239,16.0776513138128,16.1202330615224,3287.79365643952,0.0,1.0
2012-06-29,55.89,55.89,55.13,55.32,7200,16.9992419963866,16.9992419963866,16.7680839373912,16.82587345214,23672.1143263645,0.0,1.0
2012-07-02,55.68,55.856,55.29,55.45,2200,16.9353693748221,16.9889007148,16.8167487919165,16.8654136464419,7233.14604416692,0.0,1.0
2012-07-03,56.84,56.98,56.01,56.01,900,17.2881895701309,17.3307713178405,17.0357406372806,17.0357406372806,2959.01429079556,0.0,1.0
2012-07-05,55.74,55.89,55.38,55.5099,700,16.9536186952691,16.9992419963866,16.844122772587,16.8836325513548,2301.45555950766,0.0,1.0
2012-07-06,55.74,55.74,55.74,55.74,0,16.9536186952691,16.9536186952691,16.9536186952691,16.9536186952691,0,0.0,1.0
2012-07-09,53.918,53.918,53.88,53.918,400,16.3994476643616,16.3994476643616,16.3878897614119,16.3994476643616,1315.11746257581,0.0,1.0
2012-07-10,53.51,53.55,53.15,53.55,1200,16.275352285322,16.2875184989533,16.16585636264,16.2875184989533,3945.35238772742,0.0,1.0
2012-07-11,53.55,53.75,53.12,53.71,5300,16.2875184989533,16.34834956711,16.1567317024165,16.3361833534787,17425.3063791295,0.0,1.0
2012-07-12,52.04,52.11,51.54,51.77,2000,15.8282439343703,15.8495348082252,15.6761662639786,15.7461219923588,6575.58731287904,0.0,1.0
2012-07-13,52.92,52.92,52.92,52.92,100,16.0959006342598,16.0959006342598,16.0959006342598,16.0959006342598,328.779365643951,0.0,1.0
2012-07-16,52.49,52.79,52.26,52.56,1800,15.9651138377229,16.0563604399579,15.8951581093427,15.9864047115777,5918.02858159112,0.0,1.0
2012-07-17,52.1,52.1,52.09,52.09,200,15.8464932548173,15.8464932548173,15.8434517014095,15.8434517014095,657.558731287904,0.0,1.0
2012-07-18,52.55,52.7895,52.441,52.55,1100,15.9833631581699,16.0562083622875,15.9502102260245,15.9833631581699,3616.57302208346,0.0,1.0
2012-07-19,53.06,53.11,53.0,53.01,1900,16.1384823819694,16.1536901490086,16.1202330615224,16.1232746149303,6246.80794723509,0.0,1.0
2012-07-20,53.06,53.06,53.06,53.06,0,16.1384823819694,16.1384823819694,16.1384823819694,16.1384823819694,0,0.0,1.0
2012-07-23,49.306,49.306,48.9,48.9,1700,14.9966832326684,14.9966832326684,14.8731961643103,14.8731961643103,5589.24921594717,0.0,1.0
2012-07-24,48.3,48.77,48.23,48.77,5800,14.6907029598403,14.8336559700085,14.6694120859854,14.8336559700085,19069.2032073491,0.0,1.0
2012-07-25,48.67,48.67,48.13,48.17,3400,14.8032404359301,14.8032404359301,14.6389965519071,14.6511627655384,11178.4984318944,0.0,1.0
2012-07-26,50.0,50.0,49.42,49.7575,2400,15.2077670391721,15.2077670391721,15.0313569415177,15.1340093690321,7890.70477545484,0.0,1.0
2012-07-27,51.0999,51.0999,50.95,50.95,1100,15.5423074984998,15.5423074984998,15.4967146129164,15.4967146129164,3616.57302208347,0.0,1.0
2012-07-30,51.1,51.1,51.1,51.1,0,15.5423379140339,15.5423379140339,15.5423379140339,15.5423379140339,0,0.0,1.0
2012-07-31,51.1516,51.5001,51.1516,51.5001,1400,15.5580323296183,15.6640304658814,15.5580323296183,15.6640304658814,4602.91111901533,0.0,1.0
2012-08-01,50.9444,51.31,50.85,51.15,1400,15.495011343008,15.6062105355984,15.466299078838,15.5575456810731,4602.91111901532,0.0,1.0
2012-08-02,49.5605,50.05,49.5605,50.05,600,15.0740907668978,15.2229748062113,15.0740907668978,15.2229748062113,1972.67619386371,0.0,1.0
2012-08-03,51.34,51.37,51.34,51.37,1100,15.6153351958219,15.6244598560454,15.6153351958219,15.6244598560454,3616.57302208347,0.0,1.0
2012-08-06,52.48,52.81,52.48,52.66,25500,15.962072284315,16.0624435467736,15.962072284315,16.0168202456561,83838.7382392079,0.0,1.0
2012-08-07,53.76,54.0,53.55,53.55,23900,16.3513911205179,16.4243884023059,16.2875184989533,16.2875184989533,78578.2683889042,0.0,1.0
2012-08-08,53.07,53.42,53.07,53.16,7300,16.1415239353773,16.2479783046515,16.1415239353773,16.1688979160478,24000.8936920084,0.0,1.0
2012-08-09,53.7924,53.7924,53.7924,53.7924,100,16.3612457535592,16.3612457535592,16.3612457535592,16.3612457535592,328.779365643952,0.0,1.0
2012-08-10,53.53,53.53,53.4,53.4999,800,16.2814353921377,16.2814353921377,16.2418951978358,16.2722803163801,2630.23492515161,0.0,1.0
2012-08-13,53.53,53.53,53.53,53.53,0,16.2814353921377,16.2814353921377,16.2814353921377,16.2814353921377,0,0.0,1.0
2012-08-14,53.4,53.4,53.08,53.29,20300,16.2418951978358,16.2418951978358,16.1445654887851,16.2084381103496,66742.2112257222,0.0,1.0
2012-08-15,52.82,52.82,52.82,52.82,100,16.0654851001814,16.0654851001814,16.0654851001814,16.0654851001814,328.779365643952,0.0,1.0
2012-08-16,54.19,54.39,54.19,54.19,400,16.4821779170547,16.5430089852114,16.4821779170547,16.4821779170547,1315.11746257581,0.0,1.0
2012-08-17,54.98,55.22,54.7,55.13,7600,16.7224606362737,16.7954579180617,16.6372971408543,16.7680839373912,24987.2317889402,0.0,1.0
2012-08-20,54.5469,54.58,54.5469,54.58,2700,16.5907309581803,16.6007984999603,16.5907309581803,16.6007984999603,8877.04287238671,0.0,1.0
2012-08-21,54.55,54.55,54.55,54.55,0,16.5916738397368,16.5916738397368,16.5916738397368,16.5916738397368,0,0.0,1.0
2012-08-22,54.55,54.55,54.55,54.55,0,16.5916738397368,16.5916738397368,16.5916738397368,16.5916738397368,0,0.0,1.0
2012-08-23,54.5469,54.5469,54.5469,54.5469,100,16.5907309581803,16.5907309581803,16.5907309581803,16.5907309581803,328.779365643952,0.0,1.0
2012-08-24,54.5,54.68,53.9,53.9,21200,16.5764660726976,16.6312140340386,16.3939728682275,16.3939728682275,69701.2255165177,0.0,1.0
2012-08-27,54.06,54.06,53.94,53.94,600,16.4426377227529,16.4426377227529,16.4061390818589,16.4061390818589,1972.67619386371,0.0,1.0
2012-08-28,53.398,53.43,52.89,52.89,2200,16.2412868871542,16.2510198580593,16.0867759740363,16.0867759740363,7233.14604416695,0.0,1.0
2012-08-29,53.67,53.67,53.67,53.67,1200,16.3240171398473,16.3240171398473,16.3240171398473,16.3240171398473,3945.35238772743,0.0,1.0
2012-08-30,51.972,52.42,51.81,52.42,2000,15.8075613711971,15.943822963868,15.7582882059901,15.943822963868,6575.58731287901,0.0,1.0
2012-08-31,51.08,51.85,51.08,51.5,11800,15.5362548072182,15.7704544196215,15.5362548072182,15.6640000503473,38795.9651459863,0.0,1.0
2012-09-04,50.45,50.45,49.78,49.78,2300,15.3446369425247,15.3446369425247,15.1408528641998,15.1408528641998,7561.92540981086,0.0,1.0
2012-09-05,49.282,49.419,49.11,49.33,2300,14.9893835044896,15.0310527861769,14.9370687858748,15.0039829608472,7561.92540981088,0.0,1.0
2012-09-06,50.6283,50.6283,50.19,50.19,1300,15.3988678397863,15.3988678397863,15.265556553921,15.265556553921,4274.13175337138,0.0,1.0
2012-09-07,51.5735,51.9883,51.5735,51.68,1200,15.6863554678949,15.8125191032518,15.6863554678949,15.7187480116883,3945.35238772741,0.0,1.0
2012-09-10,51.57,52.22,51.56,51.95,12800,15.6852909242021,15.8829918957114,15.6822493707943,15.8008699536998,42083.7588024258,0.0,1.0
2012-09-11,52.24,52.32,52.1,52.1,1500,15.889075002527,15.9134074297897,15.8464932548173,15.8464932548173,4931.69048465928,0.0,1.0
2012-09-12,53.09,53.38,53.09,53.37,4300,16.1476070421929,16.2358120910201,16.1476070421929,16.2327705376123,14137.51272269,0.0,1.0
2012-09-13,54.9,54.9,53.7505,53.7505,2300,16.698128209011,16.698128209011,16.3485016447804,16.3485016447804,7561.92540981087,0.0,1.0
2012-09-14,56.17,56.212,55.86,55.86,6700,17.084405491806,17.0971800161189,16.9901173361631,16.9901173361631,22028.2174981447,0.0,1.0
2012-09-17,55.02,55.62,54.98,55.6199,2100,16.734626849905,16.9171200543751,16.7224606362737,16.917089638841,6904.36667852298,0.0,1.0
2012-09-18,55.22,55.22,55.22,55.22,200,16.7954579180617,16.7954579180617,16.7954579180617,16.7954579180617,657.558731287902,0.0,1.0
2012-09-19,55.65,55.65,55.65,55.65,200,16.9262447145986,16.9262447145986,16.9262447145986,16.9262447145986,657.558731287901,0.0,1.0
2012-09-20,54.5,54.5,54.38,54.5,1700,16.5764660726976,16.5764660726976,16.5399674318036,16.5764660726976,5589.24921594717,0.0,1.0
2012-09-21,55.4,55.4,55.4,55.4,100,16.8502058794027,16.8502058794027,16.8502058794027,16.8502058794027,328.779365643951,0.0,1.0
2012-09-24,54.37,54.37,54.37,54.37,500,16.5369258783958,16.5369258783958,16.5369258783958,16.5369258783958,1643.89682821975,0.0,1.0
2012-09-25,54.9,55.43,54.84,55.43,700,16.698128209011,16.8593305396262,16.679878888564,16.8593305396262,2301.45555950766,0.0,1.0
2012-09-26,53.59,53.67,53.55,53.67,1100,16.2996847125847,16.3240171398473,16.2875184989533,16.3240171398473,3616.57302208346,0.0,1.0
2012-09-27,54.68,54.68,54.68,54.68,100,16.6312140340386,16.6312140340386,16.6312140340386,16.6312140340386,328.779365643952,0.0,1.0
2012-09-28,52.7,52.95,52.59,52.95,1400,16.0289864592874,16.1050252944833,15.9955293718012,16.1050252944833,4602.91111901532,0.0,1.0
2012-10-01,52.69,53.12,52.65,53.12,1300,16.0259449058796,16.1567317024165,16.0137786922482,16.1567317024165,4274.13175337136,0.0,1.0
2012-10-02,52.47,52.47,52.47,52.47,100,15.9590307309072,15.9590307309072,15.9590307309072,15.9590307309072,328.779365643952,0.0,1.0
2012-10-03,51.63,51.86,51.63,51.86,1300,15.7035402446491,15.7734959730293,15.7035402446491,15.7734959730293,4274.13175337137,0.0,1.0
2012-10-04,52.73,52.73,52.45,52.45,1500,16.0381111195109,16.0381111195109,15.9529476240915,15.9529476240915,4931.69048465927,0.0,1.0
2012-10-05,53.0,53.18,52.89,52.91,4900,16.1202330615224,16.1749810228635,16.0867759740363,16.0928590808519,16110.1889165537,0.0,1.0
2012-10-08,52.22,52.33,51.981,52.33,600,15.8829918957114,15.9164489831975,15.8102987692641,15.9164489831975,1972.6761938637,0.0,1.0
2012-10-09,50.5,50.86,50.5,50.82,700,15.3598447095638,15.4693406322459,15.3598447095638,15.4571744186145,2301.45555950766,0.0,1.0
2012-10-10,49.66,49.66,49.2401,49.44,1200,15.1043542233057,15.1043542233057,14.9766393957108,15.0374400483334,3945.35238772743,0.0,1.0
2012-10-11,50.24,50.55,49.98,49.98,3100,15.2807643209601,15.375052476603,15.2016839323564,15.2016839323564,10192.1603349625,0.0,1.0
2012-10-12,49.948,50.37,49.91,50.37,1100,15.1919509614514,15.320304515262,15.1803930585016,15.320304515262,3616.57302208346,0.0,1.0
2012-10-15,51.07,51.07,50.35,50.35,500,15.5332132538104,15.5332132538104,15.3142214084463,15.3142214084463,1643.89682821976,0.0,1.0
2012-10-16,52.5799,52.5799,52.18,52.2,2300,15.9924574028593,15.9924574028593,15.87082568208,15.8769087888957,7561.92540981089,0.0,1.0
2012-10-17,53.061,53.07,53.061,53.07,400,16.1387865373102,16.1415239353773,16.1387865373102,16.1415239353773,1315.11746257581,0.0,1.0
2012-10-18,53.48,53.62,53.41,53.605,2500,16.2662276250985,16.3088093728082,16.2449367512436,16.3042470426964,8219.48414109878,0.0,1.0
2012-10-19,52.5196,53.18,52.5196,53.18,600,15.9741168358101,16.1749810228635,15.9741168358101,16.1749810228635,1972.67619386371,0.0,1.0
2012-10-22,52.52,52.52,52.52,52.52,0,15.9742384979464,15.9742384979464,15.9742384979464,15.9742384979464,0,0.0,1.0
2012-10-23,51.57,51.57,51.57,51.57,200,15.6852909242021,15.6852909242021,15.6852909242021,15.6852909242021,657.558731287903,0.0,1.0
2012-10-24,51.11,52.09,51.11,52.09,900,15.5453794674417,15.8434517014095,15.5453794674417,15.8434517014095,2959.01429079557,0.0,1.0
2012-10-25,52.42,52.65,52.42,52.65,500,15.943822963868,16.0137786922482,15.943822963868,16.0137786922482,1643.89682821976,0.0,1.0
2012-10-26,52.42,52.42,52.42,52.42,0,15.943822963868,15.943822963868,15.943822963868,15.943822963868,0,0.0,1.0
2012-10-31,51.55,51.72,51.39,51.72,600,15.6792078173864,15.7309142253196,15.6305429628611,15.7309142253196,1972.67619386371,0.0,1.0
2012-11-01,51.8301,52.04,51.83,52.04,700,15.7644017283399,15.8282439343703,15.7643713128058,15.8282439343703,2301.45555950766,0.0,1.0
2012-11-02,51.87,52.03,51.711,52.02,1700,15.7765375264371,15.8252023809625,15.7281768272526,15.8221608275547,5589.24921594719,0.0,1.0
2012-11-05,51.58,51.58,51.35,51.35,3600,15.68833247761,15.68833247761,15.6183767492298,15.6183767492298,11836.0571631822,0.0,1.0
2012-11-06,51.71,51.71,51.7,51.7,200,15.7278726719118,15.7278726719118,15.724831118504,15.724831118504,657.558731287903,0.0,1.0
2012-11-07,50.461,50.461,50.27,50.27,300,15.3479826512733,15.3479826512733,15.2898889811836,15.2898889811836,986.338096931853,0.0,1.0
2012-11-08,50.1999,50.4,50.05,50.4,300,15.2685676917947,15.3294291754855,15.2229748062113,15.3294291754855,986.338096931855,0.0,1.0
2012-11-09,50.22,50.22,50.0101,50.0101,1300,15.2746812141445,15.2746812141445,15.210839008114,15.210839008114,4274.13175337136,0.0,1.0
2012-11-12,48.99,49.12,48.99,49.12,2300,14.9005701449808,14.9401103392827,14.9005701449808,14.9401103392827,7561.9254098109,0.0,1.0
2012-11-13,49.41,49.41,49.41,49.41,200,15.0283153881099,15.0283153881099,15.0283153881099,15.0283153881099,657.558731287902,0.0,1.0
2012-11-14,48.21,48.45,48.21,48.45,800,14.6633289791697,14.7363262609578,14.6633289791697,14.7363262609578,2630.23492515162,0.0,1.0
2012-11-15,49.41,49.41,49.41,49.41,200,15.0283153881099,15.0283153881099,15.0283153881099,15.0283153881099,657.558731287902,0.0,1.0
2012-11-16,51.07,51.09,50.86,50.8699,700,15.5332132538104,15.5392963606261,15.4693406322459,15.4723517701196,2301.45555950766,0.0,1.0
2012-11-19,52.74,53.0,52.74,52.97,3100,16.0411526729187,16.1202330615224,16.0411526729187,16.1111084012989,10192.1603349625,0.0,1.0
2012-11-20,52.3,52.3,51.84,51.97,1300,15.907324322974,15.907324322974,15.7674128662136,15.8069530605155,4274.13175337138,0.0,1.0
2012-11-21,52.49,52.49,52.3262,52.3262,300,15.9651138377229,15.9651138377229,15.9152931929026,15.9152931929026,986.338096931853,0.0,1.0
2012-11-23,53.7,53.99,53.4501,53.4501,1100,16.3331418000708,16.421346848898,16.2571333804091,16.2571333804091,3616.57302208348,0.0,1.0
2012-11-26,53.75,53.75,53.36,53.65,1000,16.34834956711,16.34834956711,16.2297289842045,16.3179340330317,3287.79365643952,0.0,1.0
2012-11-27,53.19,53.74,53.08,53.74,4700,16.1780225762713,16.3453080137022,16.1445654887851,16.3453080137022,15452.6301852657,0.0,1.0
2012-11-28,53.385,53.3985,52.55,52.55,8800,16.2373328677241,16.2414389648246,15.9833631581699,15.9833631581699,28932.5841766677,0.0,1.0
2012-11-29,54.6319,54.6319,53.97,54.26,4100,16.6165841621469,16.6165841621469,16.4152637420824,16.5034687909096,13479.953991402,0.0,1.0
2012-11-30,54.32,54.32,54.008,54.14,5000,16.5217181113566,16.5217181113566,16.4268216450321,16.4669701500156,16438.9682821976,0.0,1.0
2012-12-03,53.99,54.0,53.99,54.0,700,16.421346848898,16.4243884023059,16.421346848898,16.4243884023059,2301.45555950767,0.0,1.0
2012-12-04,54.0364,54.07,54.0364,54.07,600,16.4354596567104,16.4456792761607,16.4354596567104,16.4456792761607,1972.67619386371,0.0,1.0
2012-12-05,54.0,54.3,54.0,54.18,5100,16.4243884023059,16.5156350045409,16.4243884023059,16.4791363636469,16767.7476478415,0.0,1.0
2012-12-06,54.29,54.43,54.148,54.43,1100,16.5125934511331,16.5551751988428,16.4694033927418,16.5551751988428,3616.57302208346,0.0,1.0
2012-12-07,54.6815,54.75,54.56,54.56,1900,16.6316702670498,16.6525049078935,16.5947153931446,16.5947153931446,6246.80794723508,0.0,1.0
2012-12-10,54.32,54.488,54.2,54.27,1200,16.5217181113566,16.5728162086082,16.4852194704626,16.5065103443174,3945.35238772741,0.0,1.0
2012-12-11,54.32,54.64,54.32,54.41,500,16.5217181113566,16.6190478204073,16.5217181113566,16.5490920920271,1643.89682821976,0.0,1.0
2012-12-12,54.76,55.24,54.6,54.6,3800,16.6555464613013,16.8015410248773,16.6068816067759,16.6068816067759,12493.6158944702,0.0,1.0
2012-12-13,54.16,54.4,54.16,54.4,200,16.4730532568312,16.5460505386193,16.4730532568312,16.5460505386193,657.558731287904,0.0,1.0
2012-12-14,55.1,55.1,54.79,54.99,2700,16.7589592771677,16.7589592771677,16.6646711215248,16.7255021896815,8877.04287238667,0.0,1.0
2012-12-17,55.904,55.929,55.4288,55.57,24500,17.0035001711576,17.0111040546771,16.8589655532173,16.9019122873359,80550.9445827679,0.0,1.0
2012-12-18,57.73,57.73,57.02,57.05,8100,17.5588878234281,17.5588878234281,17.3429375314719,17.3520621916954,26631.1286171601,0.0,1.0
2012-12-19,59.559,59.636,59.0699,59.23,11000,18.115187941721,18.1386079029614,17.9664255645439,18.0151208346033,36165.7302208347,0.0,1.0
2012-12-20,60.7699,60.78,59.9,59.96,8300,18.4834896438757,18.4865616128176,18.2189049129282,18.2371542333752,27288.687348448,0.0,1.0
2012-12-21,60.03,60.03,58.7701,59.34,10100,18.25844510723,18.25844510723,17.875239793377,18.0485779220895,33206.7159300392,0.0,1.0
2012-12-24,60.4,60.4015,60.05,60.18,3600,18.3709825833199,18.3714388163311,18.2645282140457,18.3040684083476,11836.0571631823,0.0,1.0
2012-12-26,60.1499,61.98,59.8114,61.52,34300,18.29491333259,18.8515480217578,18.1919567497348,18.7116365649974,112771.322415875,0.0,1.0
2012-12-27,60.332,60.45,59.34,60.24,14700,18.3503000201466,18.3861903503591,18.0485779220895,18.3223177287946,48330.5667496609,0.0,1.0
2012-12-28,59.5016,60.49,59.5,60.49,1100,18.0977294251601,18.3983565639904,18.0972427766148,18.3983565639904,3616.57302208346,0.0,1.0
2012-12-31,60.619,61.75,58.18,59.4,17200,18.4375926029515,18.7815922933776,17.6957577267807,18.0668272425365,56550.0508907596,0.0,1.0
2013-01-02,63.28,63.28,62.54,62.68,6600,19.2469499647762,19.2469499647762,19.0218750125965,19.0644567603062,21699.4381325008,0.0,1.0
2013-01-03,62.32,63.15,62.32,63.11,12600,18.9549608376241,19.2074097704744,18.9549608376241,19.195243556843,41426.2000711379,0.0,1.0
2013-01-04,61.86,62.0,61.39,61.73,13900,18.8150493808637,18.8576311285734,18.6720963706955,18.7755091865619,45700.3318245093,0.0,1.0
2013-01-07,60.56,60.9763,60.1314,60.38,28500,18.4196474378453,18.5462673062134,18.2892864587855,18.3648994765042,93702.119208526,0.0,1.0
2013-01-08,59.066,59.73,58.52,59.73,17000,17.9652393587148,18.167198504995,17.799170542647,18.167198504995,55892.4921594717,0.0,1.0
2013-01-09,60.69,60.69,60.24,60.25,3200,18.4591876321471,18.4591876321471,18.3223177287946,18.3253592822024,10520.9397006065,0.0,1.0
2013-01-10,61.67,61.84,61.37,61.84,15700,18.7572598661149,18.8089662740481,18.6660132638799,18.8089662740481,51618.3604061003,0.0,1.0
2013-01-11,61.984,62.11,61.6,62.11,9700,18.8527646431209,18.8910882160596,18.73596899226,18.8910882160596,31891.5984674633,0.0,1.0
2013-01-14,62.799,63.0,62.4701,63.0,5100,19.1006512458594,19.1617864693569,19.0006145542757,19.1617864693569,16767.7476478415,0.0,1.0
2013-01-15,62.298,62.298,61.7101,61.83,5200,18.9482694201269,18.9482694201269,18.7694564952803,18.8059247206402,17096.5270134855,0.0,1.0
2013-01-16,61.16,61.16,60.0,60.59,9600,18.6021406423153,18.6021406423153,18.2493204470065,18.4287720980688,31562.8191018194,0.0,1.0
2013-01-17,61.4,61.51,60.62,60.86,2900,18.6751379241034,18.7085950115895,18.4378967582923,18.5108940400803,9534.60160367457,0.0,1.0
2013-01-18,61.858,62.029,61.51,62.02,12700,18.8144410701822,18.8664516334561,18.7085950115895,18.8637142353891,41754.9794367818,0.0,1.0
2013-01-22,60.472,60.58,59.96,60.58,9000,18.3928817678563,18.4257305446609,18.2371542333752,18.4257305446609,29590.1429079557,0.0,1.0
2013-01-23,59.55,59.8538,59.5,59.8,4400,18.112450543654,18.204852936184,18.0972427766148,18.1884893788498,14466.2920883339,0.0,1.0
2013-01-24,60.938,61.37,60.5,60.5,14000,18.5346181566614,18.6660132638799,18.4013981173983,18.4013981173983,46029.1111901532,0.0,1.0
2013-01-25,61.7,62.25,61.17,61.9,9000,18.7663845263384,18.9336699637693,18.6051821957232,18.8272155944951,29590.1429079556,0.0,1.0
2013-01-28,60.198,60.55,59.6536,60.55,9000,18.3095432044817,18.4166058844374,18.1439610369591,18.4166058844374,29590.1429079556,0.0,1.0
2013-01-29,61.672,61.8399,61.5,61.72,10100,18.7578681767964,18.808935858514,18.7055534581817,18.7724676331541,33206.7159300392,0.0,1.0
2013-01-30,62.87,63.274,62.5,62.59,18800,19.122246275055,19.2451250327315,19.0097087989651,19.0370827796357,61810.5207410629,0.0,1.0
2013-01-31,62.9601,63.2,62.72,62.99,17600,19.1496506712596,19.2226175375135,19.0766229739375,19.158744915949,57865.1683533354,0.0,1.0
2013-02-01,63.1,63.1,62.36,62.53,4300,19.1922020034352,19.1922020034352,18.9671270512555,19.0188334591886,14137.5127226899,0.0,1.0
2013-02-04,62.862,63.32,62.59,63.32,8100,19.1198130323287,19.2591161784076,19.0370827796357,19.2591161784076,26631.1286171601,0.0,1.0
2013-02-05,62.42,62.48,62.08,62.3,4600,18.9853763717025,19.0036256921495,18.8819635558361,18.9488777308085,15123.8508196217,0.0,1.0
2013-02-06,63.73,63.73,62.9,62.9,6000,19.3838198681288,19.3838198681288,19.1313709352785,19.1313709352785,19726.7619386371,0.0,1.0
2013-02-07,64.4,64.4399,63.354,64.21,7200,19.5876039464537,19.5997397445509,19.2694574599942,19.5298144317048,23672.1143263645,0.0,1.0
2013-02-08,64.1599,64.232,63.53,63.59,6700,19.5145762491316,19.5365058492021,19.3229887999721,19.3412381204191,22028.2174981447,0.0,1.0
2013-02-11,65.31,65.47,64.58,64.76,17400,19.8643853065666,19.913050161092,19.6423519077947,19.6970998691357,57207.6096220476,0.0,1.0
2013-02-12,64.66,64.67,64.0801,64.37,4400,19.6666843350574,19.6697258884652,19.4903046529371,19.5784792862302,14466.2920883338,0.0,1.0
2013-02-13,63.78,63.96,63.6,63.96,4100,19.3990276351679,19.453775596509,19.3442796738269,19.453775596509,13479.953991402,0.0,1.0
2013-02-14,62.77,62.83,62.4,62.76,7600,19.0918307409767,19.1100800614237,18.9792932648868,19.0887891875688,24987.2317889403,0.0,1.0
2013-02-15,62.452,62.53,62.23,62.41,10700,18.9951093426075,19.0188334591886,18.9275868569536,18.9823348182946,35179.3921239029,0.0,1.0
2013-02-19,63.962,63.962,63.5,63.52,16600,19.4543839071905,19.4543839071905,19.3138641397486,19.3199472465643,54577.374696896,0.0,1.0
2013-02-20,64.64,65.53,64.47,65.52,5200,19.6606012282417,19.931299481539,19.6088948203085,19.9282579281311,17096.5270134855,0.0,1.0
2013-02-21,62.9,63.52,62.355,63.52,2600,19.1313709352785,19.3199472465643,18.9656062745515,19.3199472465643,8548.26350674274,0.0,1.0
2013-02-22,64.8,64.8,64.29,64.29,8200,19.7092660827671,19.7092660827671,19.5541468589675,19.5541468589675,26959.907982804,0.0,1.0
2013-02-25,63.18,65.0401,62.9701,65.0401,13500,19.2165344306979,19.7822937800892,19.1526922246674,19.7822937800892,44385.2143619334,0.0,1.0
2013-02-26,65.524,65.524,64.85,65.141,8100,19.9294745494943,19.9294745494943,19.7244738498062,19.8129830539742,26631.12861716,0.0,1.0
2013-02-27,65.413,65.413,64.256,64.61,2200,19.8957133066673,19.8957133066673,19.5438055773809,19.6514765680182,7233.14604416693,0.0,1.0
2013-02-28,66.286,66.48,65.693,65.96,3200,20.1612409191713,20.2202470552832,19.9808768020867,20.0620862780758,10520.9397006064,0.0,1.0
2013-03-01,66.956,67.32,66.54,66.88,3700,20.3650249974962,20.4757375415413,20.2384963757303,20.3419091915966,12164.8365288262,0.0,1.0
2013-03-04,67.92,67.92,67.0001,67.44,10900,20.6582307460114,20.6582307460114,20.3784382480247,20.5122361824353,35836.9508551907,0.0,1.0
2013-03-05,68.238,68.31,67.69,67.919,10100,20.7549521443805,20.7768513289169,20.5882750176312,20.6579265906706,33206.7159300391,0.0,1.0
2013-03-06,69.72,69.87,69.205,69.53,7900,21.2057103594216,21.2513336605391,21.0490703589181,21.1479208446727,25973.5698858722,0.0,1.0
2013-03-07,68.779,69.224,68.2701,68.85,8800,20.9195001837444,21.054849310393,20.7647155308197,20.94109521294,28932.5841766677,0.0,1.0
2013-03-08,69.45,69.73,68.22,68.33,13800,21.1235884174101,21.2087519128294,20.7494773482464,20.7829344357326,45371.5524588652,0.0,1.0
2013-03-11,70.05,70.09,69.39,69.71,15900,21.3060816218801,21.3182478355115,21.1053390969631,21.2026688060138,52275.9191373883,0.0,1.0
2013-03-12,68.66,69.199,68.45,69.11,11100,20.8833056981911,21.0472454268734,20.8194330766266,21.0201756015437,36494.5095864787,0.0,1.0
2013-03-13,69.4,69.8,68.56,68.56,3200,21.1083806503709,21.2300427866843,20.8528901641128,20.8528901641128,10520.9397006064,0.0,1.0
2013-03-14,70.37,70.37,69.69,70.24,4300,21.4034113309308,21.4034113309308,21.1965856991981,21.363871136629,14137.5127226899,0.0,1.0
2013-03-15,71.25,71.4,70.958,71.08,4800,21.6710680308203,21.7166913319378,21.5822546713115,21.6193616228871,15781.4095509096,0.0,1.0
2013-03-18,70.9099,71.65,70.36,70.67,9000,21.5676247994198,21.7927301671336,21.400369777523,21.4946579331659,29590.1429079556,0.0,1.0
2013-03-19,71.31,71.59,70.886,71.49,13800,21.6893173512673,21.7744808466866,21.5603554867751,21.7440653126083,45371.5524588652,0.0,1.0
2013-03-20,72.56,72.96,72.15,72.16,10100,22.0695115272466,22.1911736635599,21.9448078375254,21.9478493909332,33206.715930039,0.0,1.0
2013-03-21,72.604,73.23,72.5601,73.06,5400,22.082894362241,22.2732956055715,22.0695419427806,22.2215891976383,17754.0857447734,0.0,1.0
2013-03-22,73.11,73.292,72.35,72.4,2800,22.2367969646775,22.2921532367,22.005638905682,22.0208466727212,9205.82223803063,0.0,1.0
2013-03-25,71.79,73.2,71.71,73.2,3900,21.8353119148433,22.264170945348,21.8109794875806,22.264170945348,12822.3952601141,0.0,1.0
2013-03-26,73.15,73.2299,72.31,72.64,4700,22.2489631783088,22.2732651900374,21.9934726920507,22.0938439545092,15452.6301852657,0.0,1.0
2013-03-27,74.006,74.143,73.15,73.15,3800,22.5093201500194,22.5509894317068,22.2489631783088,22.2489631783088,12493.6158944702,0.0,1.0
2013-03-28,73.5,73.95,72.797,73.07,7600,22.355417547583,22.4922874509356,22.1415963430122,22.2246307510461,24987.2317889403,0.0,1.0
2013-04-01,68.45,69.4,67.73,68.89,34600,20.8194330766266,21.1083806503709,20.6004412312625,20.9532614265713,113757.660512807,0.0,1.0
2013-04-02,69.42,69.4899,68.1901,68.72,7800,21.1144637571866,21.1357242155073,20.740383103557,20.9015550186381,25644.7905202282,0.0,1.0
2013-04-03,68.98,71.6999,68.98,70.68,18700,20.9806354072418,21.8079075186387,20.9806354072418,21.4976994865737,61481.7413754191,0.0,1.0
2013-04-04,75.099,75.1,74.03,74.16,40700,22.8417619374957,22.8420660928365,22.5166198781982,22.5561600725001,133813.201817088,0.0,1.0
2013-04-05,75.81,76.1,74.27,74.68,36000,23.0580163847928,23.14622143362,22.5896171599863,22.7143208497075,118360.571631822,0.0,1.0
2013-04-08,77.439,77.439,75.551,75.79,51500,23.553485434929,23.553485434929,22.9792401515298,23.0519332779771,169321.373306635,0.0,1.0
2013-04-09,75.82,76.59,74.914,75.5,47300,23.0610579382006,23.2952575506038,22.7854931994508,22.9637282291499,155512.639949589,0.0,1.0
2013-04-10,79.32,79.32,77.99,78.0,40100,24.1256016309426,24.1256016309426,23.7210750277007,23.7241165811085,131840.525623225,0.0,1.0
2013-04-11,81.11,82.174,79.99,80.31,63700,24.670039690945,24.9936609735386,24.3293857092675,24.4267154183182,209432.455915197,0.0,1.0
2013-04-12,81.2,81.3199,80.19,81.19,7500,24.6974136716155,24.7338818969754,24.3902167774242,24.6943721182077,24658.4524232964,0.0,1.0
2013-04-15,79.25,80.9767,79.25,80.36,32700,24.1043107570878,24.6294957840186,24.1043107570878,24.4419231853574,107510.852565572,0.0,1.0
2013-04-16,81.2,81.309,80.27,80.49,22400,24.6974136716155,24.7305666037609,24.4145492046869,24.4814633796593,73646.5779042451,0.0,1.0
2013-04-17,80.386,81.09,79.25,81.09,14400,24.4498312242178,24.6639565841293,24.1043107570878,24.6639565841293,47344.228652729,0.0,1.0
2013-04-18,78.95,79.51,78.1901,79.51,13700,24.0130641548528,24.1833911456915,23.7819365113914,24.1833911456915,45042.7730932213,0.0,1.0
2013-04-19,80.74,80.74,78.9901,79.14,11100,24.5575022148551,24.5575022148551,24.0252607840182,24.0708536696016,36494.5095864786,0.0,1.0
2013-04-22,80.65,80.92,79.38,79.79,16600,24.5301282341846,24.6122501761961,24.1438509513896,24.2685546411109,54577.374696896,0.0,1.0
2013-04-23,82.34,82.374,80.55,80.55,15000,25.0441507601086,25.0544920416953,24.4997127001063,24.4997127001063,49316.9048465928,0.0,1.0
2013-04-24,83.32,83.909,82.37,82.37,66900,25.3422229940764,25.5213704897979,25.0532754203321,25.0532754203321,219953.395615804,0.0,1.0
2013-04-25,84.2,85.0,83.66,83.66,57400,25.6098796939658,25.8532039665926,25.4456358099428,25.4456358099428,188719.355879628,0.0,1.0
2013-04-26,83.65,84.129,82.82,83.91,45400,25.4425942565349,25.5882846647702,25.1901453236847,25.5216746451386,149265.832002354,0.0,1.0
2013-04-29,84.645,85.0,83.76,83.761,17300,25.7452288206145,25.8532039665926,25.4760513440211,25.4763554993619,56878.8302564035,0.0,1.0
2013-04-30,85.95,85.95,84.71,85.16,17300,26.1421515403369,26.1421515403369,25.7649989177654,25.9018688211179,56878.8302564035,0.0,1.0
2013-05-01,84.23,85.16,84.14,85.16,24700,25.6190043541893,25.9018688211179,25.5916303735188,25.9018688211179,81208.5033140561,0.0,1.0
2013-05-02,84.53,85.5999,84.35,84.72,14200,25.7102509564244,26.0356667555286,25.6555029950833,25.7680404711732,46686.669921441,0.0,1.0
2013-05-03,86.89,87.61,85.93,85.93,38400,26.4280575606733,26.6470494060374,26.1360684335212,26.1360684335212,126251.276407277,0.0,1.0
2013-05-06,86.889,86.9,86.2501,86.76,10800,26.4277534053325,26.4310991140811,26.233428558106,26.3885173663714,35508.1714895468,0.0,1.0
2013-05-07,86.52,87.13,86.2601,86.46,20900,26.3155200845834,26.5010548424613,26.2364701115138,26.2972707641364,68714.8874195859,0.0,1.0
2013-05-08,88.198,88.359,86.93,86.93,12600,26.825892746418,26.8748617562842,26.4402237743046,26.4402237743046,41426.2000711379,0.0,1.0
2013-05-09,86.73,87.35,85.47,86.43,32000,26.3793927061479,26.5679690174337,25.9961569767608,26.2881461039129,105209.397006065,0.0,1.0
2013-05-10,86.7,87.08,85.9,86.14,51900,26.3702680459244,26.4858470754221,26.1269437732977,26.1999410550857,170636.490769211,0.0,1.0
2013-05-13,89.279,89.43,88.22,88.36,24000,27.1546846698049,27.2006121262632,26.8325841639153,26.875165911625,78907.0477545484,0.0,1.0
2013-05-14,90.449,90.68,88.69,88.69,40800,27.5105464185216,27.5808063022425,26.9755371740835,26.9755371740835,134141.981182732,0.0,1.0
2013-05-15,91.5501,91.8999,91.072,91.33,44400,27.8454518642582,27.9518454024643,27.7000351958297,27.7785072737518,145978.038345915,0.0,1.0
2013-05-16,89.0701,91.279,89.016,89.98,32600,27.0911466191153,27.7629953513718,27.0746918151789,27.3678975636941,107182.073199928,0.0,1.0
2013-05-17,91.76,92.039,89.86,90.41,27900,27.9092940702887,27.9941534103672,27.3313989228001,27.498684360231,91729.4430146623,0.0,1.0
2013-05-20,93.1201,93.44,92.7,93.11,47600,28.3229757492882,28.4202750428048,28.1952000906251,28.3199037803463,156498.978046521,0.0,1.0
2013-05-21,94.5,94.79,93.3701,93.43,31800,28.7426797040353,28.8308847528625,28.3990145844841,28.417233489397,104551.838274777,0.0,1.0
2013-05-22,92.05,96.9699,91.71,95.28,83000,27.9974991191159,29.4939129802363,27.8940863032495,28.9799208698464,272886.873484479,0.0,1.0
2013-05-23,84.5999,84.8901,75.54,79.7,223100,25.7315114147451,25.8197772946405,22.9758944427812,24.2411806604403,733506.764751657,0.0,1.0
2013-05-24,81.29,81.506,78.6761,79.76,81900,24.724787652286,24.7904852058952,23.9297560070122,24.2594299808874,269270.300462396,0.0,1.0
2013-05-28,80.27,82.4,79.45,80.72,83000,24.4145492046869,25.0624000805556,24.1651418252445,24.5514191080395,272886.87348448,0.0,1.0
2013-05-29,77.49,78.149,76.37,78.01,73300,23.5689973573089,23.7694357268852,23.2283433756315,23.7271581345163,240995.275017017,0.0,1.0
2013-05-30,76.85,77.25,75.39,75.44,83800,23.3743379392075,23.4960000755209,22.9302711416637,22.9454789087029,275517.108409632,0.0,1.0
2013-05-31,73.55,75.0,73.39,73.89,59100,22.3706253146222,22.8116505587582,22.3219604600968,22.4740381304885,194308.605095575,0.0,1.0
2013-06-03,71.5,72.204,69.51,70.87,92800,21.7471068660161,21.9612322259277,21.1418377378571,21.5554890013226,305107.251317587,0.0,1.0
2013-06-04,75.53,76.7,74.736,76.28,42900,22.9728528893734,23.32871463809,22.7313535487913,23.200969394961,141046.347861255,0.0,1.0
2013-06-05,69.9,71.7194,69.83,71.5,47200,21.2604583207626,21.813838547784,21.2391674469078,21.7471068660161,155183.860583945,0.0,1.0
2013-06-06,69.96,70.06,66.74,69.15,92700,21.2787076412096,21.309123175288,20.2993274438869,21.032341815175,304778.471951943,0.0,1.0
2013-06-07,75.04,75.529,71.0,71.14,100600,22.8238167723895,22.9725487340326,21.5950291956244,21.6376109433341,330752.041837815,0.0,1.0
2013-06-10,77.15,78.6,76.45,77.98,80000,23.4655845414426,23.9066097855786,23.2526758028942,23.7180334742928,263023.492515161,0.0,1.0
2013-06-11,74.251,75.736,73.35,74.85,49200,22.5838382085114,23.0355088895748,22.3097942464655,22.7660272576407,161759.447896824,0.0,1.0
2013-06-12,74.45,76.98,74.121,76.93,38900,22.6443651213273,23.4138781335094,22.5442980142095,23.3986703664702,127895.173235497,0.0,1.0
2013-06-13,78.08,78.202,74.79,75.61,77600,23.7484490083712,23.7855559599467,22.7477779371936,22.9971853166361,255132.787739706,0.0,1.0
2013-06-14,73.4,75.5699,73.11,74.72,66700,22.3250020135047,22.9849886874707,22.2367969646775,22.7264870633388,219295.836884515,0.0,1.0
2013-06-17,77.22,79.62,76.31,78.24,114200,23.4868754152974,24.2168482331777,23.2100940551845,23.7971138628965,375466.035565393,0.0,1.0
2013-06-18,79.6,80.61,79.56,79.59,49400,24.210765126362,24.5179620205533,24.1985989127307,24.2077235729542,162417.006628112,0.0,1.0
2013-06-19,77.52,81.0,77.41,80.25,58600,23.5781220175324,24.6365826034588,23.5446649300463,24.4084660978712,192664.708267356,0.0,1.0
2013-06-20,71.09,74.55,70.8101,74.47,76000,21.6224031762949,22.6747806554056,21.5372700964096,22.6504482281429,249872.317889403,0.0,1.0
2013-06-21,76.28,76.788,73.22,76.3,74000,23.200969394961,23.355480308079,22.2702540521636,23.2070525017766,243296.730576524,0.0,1.0
2013-06-24,72.43,72.886,70.0201,72.06,46800,22.0299713329447,22.168666168342,21.2969873771907,21.9174338568548,153868.743121369,0.0,1.0
2013-06-25,73.961,74.2624,72.4101,73.06,25600,22.4956331596842,22.5873055793963,22.0239186416631,22.2215891976383,84167.5176048514,0.0,1.0
2013-06-26,73.21,73.5626,72.51,73.28,12200,22.2672124987558,22.374457671916,22.0543037602074,22.2885033726106,40111.0826085621,0.0,1.0
2013-06-27,76.899,77.35,75.4,75.4,32100,23.3892415509059,23.5264156095993,22.9333126950715,22.9333126950715,105538.176371709,0.0,1.0
2013-06-28,78.05,79.15,77.3401,77.4,34600,23.7393243481477,24.0738952230095,23.5234044717255,23.5416233766384,113757.660512807,0.0,1.0
2013-07-01,80.429,80.93,79.62,79.89,16000,24.4629099038715,24.615291729604,24.2168482331777,24.2989701751892,52604.6985030322,0.0,1.0
2013-07-02,81.35,83.05,80.8,82.11,37700,24.743036972733,25.2601010520649,24.5757515353021,24.9741950317284,123949.82084777,0.0,1.0
2013-07-03,81.33,81.58,80.13,80.4,4800,24.7369538659174,24.8129927011132,24.3719674569772,24.4540893989888,15781.4095509096,0.0,1.0
2013-07-05,83.65,83.88,81.95,83.82,30500,25.4425942565349,25.5125499849151,24.9255301772031,25.4943006644681,100277.706521405,0.0,1.0
2013-07-08,82.5934,83.211,81.5,81.81,15400,25.1212237234632,25.309070061931,24.7886602738505,24.8829484294934,50632.0223091684,0.0,1.0
2013-07-09,83.13,83.7195,82.918,83.51,14800,25.2844334793276,25.4637330527194,25.2199525470815,25.4000125088253,48659.3461153047,0.0,1.0
2013-07-10,82.92,84.0,82.61,82.86,9700,25.220560857763,25.5490486258091,25.1262727021202,25.202311537316,31891.5984674633,0.0,1.0
2013-07-11,87.43,87.45,85.384,85.4,14500,26.5923014446964,26.598384551512,25.9699996174534,25.974866102906,47673.0080183729,0.0,1.0
2013-07-12,87.5,87.5692,86.3,86.3,9100,26.6135923185512,26.6346398681334,26.2486059096111,26.2486059096111,29918.9222735996,0.0,1.0
2013-07-15,88.73,88.7999,87.819,88.05,12700,26.9877033877148,27.0089638460356,26.7106178722611,26.7808777559821,41754.9794367819,0.0,1.0
2013-07-16,87.39,88.1799,87.21,88.02,17500,26.580135231065,26.8203875347499,26.525387269724,26.7717530957586,57536.3889876915,0.0,1.0
2013-07-17,88.94,89.248,88.27,89.04,10000,27.0515760092794,27.1452558542407,26.8477919309544,27.0819915433577,32877.9365643951,0.0,1.0
2013-07-18,89.87,89.8899,89.29,89.49,16600,27.334440476208,27.3404931674895,27.1580303785536,27.2188614467102,54577.3746968958,0.0,1.0
2013-07-19,88.37,88.67,87.77,87.92,13800,26.8782074650328,26.9694540672678,26.6957142605627,26.7413375616802,45371.5524588653,0.0,1.0
2013-07-22,88.77,88.97,87.771,87.84,10700,26.9998696013462,27.0607006695029,26.6960184159035,26.7170051344176,35179.3921239028,0.0,1.0
2013-07-23,89.33,89.542,88.55,89.36,8300,27.1701965921849,27.234677524431,26.9329554263738,27.1793212524084,27288.687348448,0.0,1.0
2013-07-24,87.265,88.0,86.37,87.9101,17200,26.5421158134671,26.7656699889429,26.2698967834659,26.7383264238065,56550.0508907596,0.0,1.0
2013-07-25,84.24,84.53,82.961,83.52,12600,25.6220459075972,25.7102509564244,25.2330312267352,25.4030540622331,41426.2000711378,0.0,1.0
2013-07-26,80.37,81.33,79.73,81.01,27800,24.4449647387653,24.7369538659174,24.2503053206639,24.6396241568667,91400.6636490183,0.0,1.0
2013-07-29,76.5912,77.7098,76.38,77.44,24700,23.2956225370128,23.6358507012131,23.2313849290393,23.5537895902698,81208.5033140559,0.0,1.0
2013-07-30,78.28,79.32,78.0187,79.32,9000,23.8092800765279,24.1256016309426,23.7298042859811,24.1256016309426,29590.1429079556,0.0,1.0
2013-07-31,77.68,78.47,77.41,77.6,10500,23.6267868720578,23.8670695912767,23.5446649300463,23.6024544447951,34521.8333926149,0.0,1.0
2013-08-01,82.3,83.5296,82.21,83.41,23000,25.0319845464773,25.4059739535046,25.0046105658068,25.3695969747469,75619.2540981088,0.0,1.0
2013-08-02,84.72,85.2664,83.62,83.68,19000,25.7680404711732,25.9342309493773,25.4334695963114,25.4517189167584,62468.0794723508,0.0,1.0
2013-08-05,85.1,85.12,84.141,84.51,9000,25.8836195006709,25.8897026074866,25.5919345288596,25.7041678496087,29590.1429079557,0.0,1.0
2013-08-06,85.27,85.88,85.258,85.71,10200,25.9353259086041,26.120860666482,25.9316760445147,26.0691542585488,33535.4952956831,0.0,1.0
2013-08-07,82.35,83.398,82.17,83.2,14000,25.0471923135165,25.3659471106575,24.9924443521755,25.3057243531824,46029.1111901531,0.0,1.0
2013-08-08,81.48,81.88,80.0,81.44,20100,24.7825771670349,24.9042393033482,24.3324272626754,24.7704109534035,66084.6524944342,0.0,1.0
2013-08-09,81.53,81.85,81.09,81.73,6700,24.797784934074,24.8951146431247,24.6639565841293,24.8586160022307,22028.2174981448,0.0,1.0
2013-08-12,81.18,81.2,80.73,80.73,7400,24.6913305647998,24.6974136716155,24.5544606614473,24.5544606614473,24329.6730576524,0.0,1.0
2013-08-13,82.6,82.85,80.8,82.12,9400,25.1232311487123,25.1992699839082,24.5757515353021,24.9772365851363,30905.2603705315,0.0,1.0
2013-08-14,81.76,82.28,81.59,82.25,7400,24.8677406624542,25.0259014396616,24.8160342545211,25.0167767794381,24329.6730576524,0.0,1.0
2013-08-15,79.46,80.29,79.2,80.29,20000,24.1681833786523,24.4206323115026,24.0891029900486,24.4206323115026,65755.8731287903,0.0,1.0
2013-08-16,79.34,80.349,79.3,79.8,12700,24.1316847377583,24.4385774766088,24.119518524127,24.2715961945187,41754.9794367818,0.0,1.0
2013-08-19,79.07,80.24,78.7401,80.24,5700,24.0495627957468,24.4054245444634,23.9492219488223,24.4054245444634,18740.4238417052,0.0,1.0
2013-08-20,77.75,78.379,77.12,77.55,5100,23.6480777459126,23.8393914552654,23.4564598812191,23.5872466777559,16767.7476478415,0.0,1.0
2013-08-21,75.424,76.74,75.06,76.29,22800,22.9406124232504,23.3408808517214,22.8298998792052,23.2040109483688,74961.6953668208,0.0,1.0
2013-08-22,76.5,77.4,76.5,76.76,14400,23.2678835699333,23.5416233766384,23.2678835699333,23.346963958537,47344.2286527291,0.0,1.0
2013-08-23,78.93,78.93,78.44,78.65,36200,24.0069810480371,24.0069810480371,23.8579449310532,23.9218175526177,119018.13036311,0.0,1.0
2013-08-26,77.19,77.8855,77.14,77.27,6000,23.4777507550739,23.6892907945888,23.4625429880347,23.5020831823366,19726.7619386371,0.0,1.0
2013-08-27,75.55,77.2,75.38,76.57,10200,22.9789359961891,23.4807923084817,22.9272295882559,23.2891744437882,33535.495295683,0.0,1.0
2013-08-28,75.9,76.65,75.615,75.62,6600,23.0853903654633,23.3135068710508,22.99870609334,23.0002268700439,21699.4381325008,0.0,1.0
2013-08-29,76.46,76.8145,75.67,75.79,5600,23.255717356302,23.3635404246097,23.0154346370831,23.0519332779771,18411.6444760613,0.0,1.0
2013-08-30,72.85,73.8,72.48,73.8,17100,22.1577165760738,22.446664149818,22.0451790999839,22.446664149818,56221.2715251156,0.0,1.0
2013-09-03,76.23,77.22,75.95,77.16,12200,23.1857616279218,23.4868754152974,23.1005981325024,23.4686260948504,40111.0826085621,0.0,1.0
2013-09-04,78.53,78.979,77.26,77.26,5500,23.8853189117237,24.0218846597355,23.4990416289287,23.4990416289287,18082.8651104173,0.0,1.0
2013-09-05,78.54,78.57,77.5401,77.69,3600,23.8883604651316,23.8974851253551,23.5842355398822,23.6298284254656,11836.0571631822,0.0,1.0
2013-09-06,78.83,79.237,77.49,77.598,4500,23.9765655139588,24.1003567376576,23.5689973573089,23.6018461341136,14795.0714539778,0.0,1.0
2013-09-09,82.67,82.8388,81.01,81.01,15200,25.1445220225672,25.1958634440914,24.6396241568667,24.6396241568667,49974.4635778806,0.0,1.0
2013-09-10,84.07,84.29,83.41,83.64,7400,25.570339499664,25.6372536746363,25.3695969747469,25.4395527031271,24329.6730576524,0.0,1.0
2013-09-11,82.8,82.85,81.03,81.03,12800,25.184062216869,25.1992699839082,24.6457072636823,24.6457072636823,42083.7588024258,0.0,1.0
2013-09-12,81.8,82.57,81.63,82.09,11900,24.8799068760856,25.1141064884888,24.8282004681524,24.9681119249128,39124.7445116302,0.0,1.0
2013-09-13,82.8,82.8,81.92,82.51,4800,25.184062216869,25.184062216869,24.9164055169796,25.0958571680418,15781.4095509097,0.0,1.0
2013-09-16,84.65,85.3,84.41,84.9374,8700,25.7467495973184,25.9444505688276,25.6737523155304,25.8341638422595,28603.8048110238,0.0,1.0
2013-09-17,84.1,84.11,83.1001,83.1001,4700,25.5794641598875,25.5825057132953,25.2753392346381,25.2753392346381,15452.6301852657,0.0,1.0
2013-09-18,89.08,89.36,84.38,84.5,20600,27.094157756989,27.1793212524084,25.6646276553069,25.7011262962009,67728.5493226541,0.0,1.0
2013-09-19,88.618,89.1,86.18,88.9,15900,26.9536379895471,27.1002408638047,26.2121072687171,27.039409795648,52275.9191373882,0.0,1.0
2013-09-20,86.88,87.84,86.76,87.84,18200,26.4250160072655,26.7170051344176,26.3885173663714,26.7170051344176,59837.8445471991,0.0,1.0
2013-09-23,87.31,87.47,86.311,86.99,12400,26.5558028038023,26.6044676583277,26.2519516183597,26.4584730947516,40768.64133985,0.0,1.0
2013-09-24,87.74,88.12,87.2,87.42,8600,26.6865896003392,26.8021686298369,26.5223457163162,26.5892598912885,28275.0254453798,0.0,1.0
2013-09-25,87.35,87.61,86.89,86.89,11800,26.5679690174337,26.6470494060374,26.4280575606733,26.4280575606733,38795.9651459862,0.0,1.0
2013-09-26,89.91,90.0,89.0201,89.14,20100,27.3466066898393,27.3739806705098,27.0759388520761,27.112407077436,66084.6524944342,0.0,1.0
2013-09-27,88.5725,89.0,87.86,88.132,14700,26.9397989215414,27.0698253297264,26.7230882412332,26.8058184939263,48330.5667496609,0.0,1.0
2013-09-30,87.34,87.34,86.1,86.19,7300,26.5649274640258,26.5649274640258,26.1877748414544,26.2151488221249,24000.8936920085,0.0,1.0
2013-10-01,86.43,87.13,85.51,85.73,19600,26.2881461039129,26.5010548424613,26.0083231903921,26.0752373653645,64440.7556662145,0.0,1.0
2013-10-02,85.68,85.68,83.9,84.85,13100,26.0600295983253,26.0600295983253,25.5186330917308,25.8075806654751,43070.0968993577,0.0,1.0
2013-10-03,84.22,85.02,83.78,85.02,15300,25.6159628007815,25.8592870734083,25.4821344508368,25.8592870734083,50303.2429435246,0.0,1.0
2013-10-04,84.89,84.89,83.0,83.25,7800,25.8197468791064,25.8197468791064,25.2448932850257,25.3209321202216,25644.7905202282,0.0,1.0
2013-10-07,81.38,82.06,81.0,81.0,9600,24.7521616329565,24.9589872646893,24.6365826034588,24.6365826034588,31562.8191018194,0.0,1.0
2013-10-08,80.72,81.85,80.62,81.85,20600,24.5514191080395,24.8951146431247,24.5210035739611,24.8951146431247,67728.5493226539,0.0,1.0
2013-10-09,84.53,84.77,82.95,83.7599,8000,25.7102509564244,25.7832482382124,25.2296855179865,25.476020928487,26302.3492515161,0.0,1.0
2013-10-10,86.86,87.31,85.92,85.92,7300,26.4189329004498,26.5558028038023,26.1330268801134,26.1330268801134,24000.8936920084,0.0,1.0
2013-10-11,87.49,87.49,86.32,86.32,4500,26.6105507651434,26.6105507651434,26.2546890164267,26.2546890164267,14795.0714539778,0.0,1.0
2013-10-14,87.58,88.0,85.75,85.78,8100,26.6379247458139,26.7656699889429,26.0813204721802,26.0904451324037,26631.12861716,0.0,1.0
2013-10-15,86.12,86.55,85.42,86.47,11200,26.19385794827,26.3246447448069,25.9809492097216,26.3003123175443,36823.2889521226,0.0,1.0
2013-10-16,87.53,87.808,86.21,86.21,5500,26.6227169787747,26.7072721635125,26.2212319289406,26.2212319289406,18082.8651104173,0.0,1.0
2013-10-17,89.0,89.01,87.51,87.51,24600,27.0698253297264,27.0728668831342,26.616633871959,26.616633871959,80879.7239484119,0.0,1.0
2013-10-18,89.27,89.61,88.96,89.13,11800,27.1519472717379,27.2553600876043,27.057659116095,27.1093655240282,38795.9651459863,0.0,1.0
2013-10-21,89.42,89.5299,88.83,89.27,17800,27.1975705728554,27.2309972448075,27.0181189217932,27.1519472717379,58522.7270846234,0.0,1.0
2013-10-22,90.44,90.66,89.5899,89.59,70600,27.5078090204545,27.5747231954269,27.2492465652545,27.2492769807886,232118.23214463,0.0,1.0
2013-10-23,86.48,86.84,85.84,86.56,13200,26.3033538709521,26.4128497936341,26.1086944528507,26.3276862982148,43398.8762650016,0.0,1.0
2013-10-24,88.39,88.74,88.16,88.3,9000,26.8842905718485,26.9907449411227,26.8143348434683,26.8569165911779,29590.1429079556,0.0,1.0
2013-10-25,86.04,86.31,85.07,86.26,4800,26.1695255210074,26.2516474630189,25.8744948404474,26.2364396959797,15781.4095509096,0.0,1.0
2013-10-28,86.52,86.97,86.29,86.92,8100,26.3155200845834,26.452389987936,26.2455643562032,26.4371822208968,26631.1286171601,0.0,1.0
2013-10-29,87.62,87.7,87.178,87.6299,22000,26.6500909594452,26.6744233867079,26.5156542988189,26.653102097319,72331.4604416693,0.0,1.0
2013-10-30,87.57,88.07,86.7201,88.07,23700,26.634883192406,26.7869608627978,26.3763815682742,26.7869608627978,77920.7096576166,0.0,1.0
2013-10-31,86.69,87.24,86.21,86.53,9200,26.3672264925166,26.5345119299475,26.2212319289406,26.3185616379913,30247.7016392435,0.0,1.0
2013-11-01,84.96,85.02,83.91,84.32,8800,25.8410377529612,25.8592870734083,25.5216746451386,25.6463783348598,28932.5841766678,0.0,1.0
2013-11-04,84.87,85.12,84.27,84.69,6100,25.8136637722907,25.8897026074866,25.6311705678207,25.7589158109497,20055.5413042811,0.0,1.0
2013-11-05,83.88,83.91,83.39,83.6,6100,25.5125499849151,25.5216746451386,25.3635138679312,25.4273864894958,20055.5413042811,0.0,1.0
2013-11-06,85.71,85.969,85.32,85.68,39200,26.0691542585488,26.1479304918117,25.9505336756433,26.0600295983253,128881.511332429,0.0,1.0
2013-11-07,82.57,84.54,81.52,84.54,36300,25.1141064884888,25.7132925098322,24.7947433806662,25.7132925098322,119346.909728754,0.0,1.0
2013-11-08,83.88,83.88,82.5,82.5,8500,25.5125499849151,25.5125499849151,25.092815614634,25.092815614634,27946.2460797359,0.0,1.0
2013-11-11,83.66,83.9,83.6,83.9,1600,25.4456358099428,25.5186330917308,25.4273864894958,25.5186330917308,5260.46985030322,0.0,1.0
2013-11-12,85.51,85.51,85.1099,85.49,6300,26.0083231903921,26.0083231903921,25.8866306385447,26.0022400835765,20713.100035569,0.0,1.0
2013-11-13,86.99,87.05,85.418,85.46,5000,26.4584730947516,26.4767224151986,25.9803408990401,25.993115423353,16438.9682821976,0.0,1.0
2013-11-14,88.41,88.978,87.881,88.21,44500,26.8903736786641,27.0631339122291,26.7294755033897,26.8295426105074,146306.817711559,0.0,1.0
2013-11-15,90.75,92.0,89.85,92.0,31000,27.6020971760974,27.9822913520767,27.3283573693923,27.9822913520767,101921.603349625,0.0,1.0
2013-11-18,90.65,91.476,90.0001,90.61,36900,27.571681642019,27.8229139535062,27.3740110860439,27.5595154283877,121319.585922618,0.0,1.0
2013-11-19,89.61,90.34,88.8601,89.52,10100,27.2553600876043,27.4773934863762,27.0272739975508,27.2279861069337,33206.715930039,0.0,1.0
2013-11-20,89.43,90.38,89.43,90.08,13800,27.2006121262632,27.4895597000075,27.2006121262632,27.3983130977725,45371.5524588654,0.0,1.0
2013-11-21,90.4,90.75,90.14,90.14,10400,27.4956428068232,27.6020971760974,27.4165624182195,27.4165624182195,34193.0540269709,0.0,1.0
2013-11-22,90.3799,90.55,89.598,89.598,9400,27.4895292844734,27.5412661079407,27.2517102235149,27.2517102235149,30905.2603705315,0.0,1.0
2013-11-25,88.9,89.69,88.78,89.69,24400,27.039409795648,27.2796925148669,27.002911154754,27.2796925148669,80222.1652171242,0.0,1.0
2013-11-26,88.3184,88.59,87.91,88.0901,10400,26.8625130494484,26.9451216400051,26.7382960082724,26.7930743851475,34193.0540269709,0.0,1.0
2013-11-27,88.8201,88.9,88.66,88.88,15500,27.0151077839194,27.039409795648,26.96641251386,27.0333266888323,50960.8016748125,0.0,1.0
2013-11-29,88.91,89.489,88.91,89.35,7600,27.0424513490558,27.2185572913695,27.0424513490558,27.1762796990006,24987.2317889403,0.0,1.0
2013-12-02,88.45,88.71,88.42,88.63,2500,26.9025398922955,26.9816202808992,26.893415232072,26.9572878536365,8219.48414109878,0.0,1.0
2013-12-03,87.3,87.3,86.52,87.17,33000,26.5527612503945,26.5527612503945,26.3155200845834,26.5132210560927,108497.190662504,0.0,1.0
2013-12-04,86.16,86.16,84.78,84.92,10000,26.2060241619014,26.2060241619014,25.7862897916202,25.8288715393299,32877.9365643951,0.0,1.0
2013-12-05,84.98,85.262,84.41,84.9,3800,25.8471208597769,25.9328926658779,25.6737523155304,25.8227884325142,12493.6158944702,0.0,1.0
2013-12-06,86.82,86.9999,86.38,86.4,8000,26.4067666868185,26.4614842326254,26.2729383368737,26.2790214436894,26302.3492515161,0.0,1.0
2013-12-09,86.87,87.22,86.541,86.85,5200,26.4219744538576,26.5284288231318,26.3219073467399,26.415891347042,17096.5270134855,0.0,1.0
2013-12-10,87.2,87.2,86.09,86.11,2400,26.5223457163162,26.5223457163162,26.1847332880465,26.1908163948622,7890.70477545482,0.0,1.0
2013-12-11,85.42,86.48,85.38,86.48,36200,25.9809492097216,26.3033538709521,25.9687829960903,26.3033538709521,119018.130363111,0.0,1.0
2013-12-12,86.33,86.43,85.73,86.08,4000,26.2577305698346,26.2881461039129,26.0752373653645,26.1816917346387,13151.174625758,0.0,1.0
2013-12-13,84.758,85.028,84.58,85.0,6500,25.779598374123,25.8617203161345,25.7254587234635,25.8532039665926,21370.6587668568,0.0,1.0
2013-12-16,84.25,84.34,83.5,83.78,3700,25.625087461005,25.6524614416755,25.3969709554174,25.4821344508368,12164.8365288262,0.0,1.0
2013-12-17,83.65,83.862,83.446,83.69,3100,25.4425942565349,25.507075188781,25.3805465670151,25.4547604701663,10192.1603349625,0.0,1.0
2013-12-18,86.8,87.339,84.27,86.1,21400,26.4006835800028,26.5646233086851,25.6311705678207,26.1877748414544,70358.7842478056,0.0,1.0
2013-12-19,85.514,85.95,85.514,85.95,6500,26.0095398117553,26.1421515403369,26.0095398117553,26.1421515403369,21370.6587668568,0.0,1.0
2013-12-20,86.29,86.56,85.57,85.57,6600,26.2455643562032,26.3276862982148,26.0265725108391,26.0265725108391,21699.4381325008,0.0,1.0
2013-12-23,87.82,87.8655,86.92,87.14,9700,26.7109220276019,26.7247610956075,26.4371822208968,26.5040963958692,31891.5984674633,0.0,1.0
2013-12-24,85.39,85.612,85.35,85.61,2800,25.9718245494981,26.0393470351521,25.9596583358668,26.0387387244705,9205.82223803065,0.0,1.0
2013-12-26,87.8,88.25,87.7,88.06,16600,26.7048389207862,26.8417088241388,26.6744233867079,26.7839193093899,54577.374696896,0.0,1.0
2013-12-27,89.07,89.96,89.07,89.96,13600,27.0911162035812,27.3618144568785,27.0911162035812,27.3618144568785,44713.9937275774,0.0,1.0
2013-12-30,90.8,91.0,90.5501,90.79,10100,27.6173049431366,27.6781360112932,27.5412965234748,27.6142633897287,33206.715930039,0.0,1.0
2013-12-31,90.99,91.1399,90.64,90.79,28000,27.6750944578854,27.7206873434688,27.5686400886112,27.6142633897287,92058.2223803064,0.0,1.0
2014-01-02,88.07,90.15,88.07,90.15,8000,26.7869608627978,27.4196039716273,26.7869608627978,27.4196039716273,26302.3492515161,0.0,1.0
2014-01-03,88.7799,89.24,88.151,88.6711,7800,27.0028807392199,27.1428226115144,26.8115974454012,26.9697886381427,25644.7905202282,0.0,1.0
2014-01-06,88.291,88.4,87.428,88.3301,5500,26.8541791931109,26.8873321252563,26.5916931340148,26.8660716669355,18082.8651104173,0.0,1.0
2014-01-07,89.27,89.3799,88.7,88.7775,7500,27.1519472717379,27.18537394369,26.9785787274913,27.002150766402,24658.4524232963,0.0,1.0
2014-01-08,89.52,89.75,89.15,89.74,21400,27.2279861069337,27.2979418353139,27.1154486308439,27.2949002819061,70358.7842478057,0.0,1.0
2014-01-09,88.7,89.16,88.022,89.16,10900,26.9785787274913,27.1184901842517,26.7723614064402,27.1184901842517,35836.9508551907,0.0,1.0
2014-01-10,89.81,90.05,89.55,89.61,17600,27.3161911557609,27.389188437549,27.2371107671573,27.2553600876043,57865.1683533355,0.0,1.0
2014-01-13,88.2096,89.32,88.166,89.29,4200,26.8294209483711,27.1671550387771,26.816159775513,27.1580303785536,13808.733357046,0.0,1.0
2014-01-14,88.33,88.86,87.446,87.82,9500,26.8660412514015,27.0272435820167,26.5971679301489,26.7109220276019,31234.0397361753,0.0,1.0
2014-01-15,89.55,89.77,88.89,88.89,14300,27.2371107671573,27.3040249421296,27.0363682422402,27.0363682422402,47015.449287085,0.0,1.0
2014-01-16,89.06,89.23,88.45,88.6999,9600,27.0880746501734,27.1397810581066,26.9025398922955,26.9785483119572,31562.8191018193,0.0,1.0
2014-01-17,89.51,89.98,89.5,89.81,10100,27.2249445535259,27.3678975636941,27.2219030001181,27.3161911557609,33206.7159300391,0.0,1.0
2014-01-21,89.77,90.05,89.13,89.8,7800,27.3040249421296,27.389188437549,27.1093655240282,27.3131496023531,25644.7905202282,0.0,1.0
2014-01-22,90.1499,90.1499,89.4,89.78,15000,27.4195735560932,27.4195735560932,27.1914874660397,27.3070664955374,49316.9048465928,0.0,1.0
2014-01-23,86.82,88.19,86.12,88.19,5900,26.4067666868185,26.8234595036918,26.19385794827,26.8234595036918,19397.9825729931,0.0,1.0
2014-01-24,83.99,85.25,83.99,84.76,10200,25.5460070724013,25.9292428017885,25.5460070724013,25.7802066848046,33535.4952956831,0.0,1.0
2014-01-27,82.15,83.46,80.8,83.35,24900,24.9863612453598,25.3848047417861,24.5757515353021,25.3513476542999,81866.0620453438,0.0,1.0
2014-01-28,83.1899,83.1899,82.06,82.12,12800,25.3026523842405,25.3026523842405,24.9589872646893,24.9772365851363,42083.7588024257,0.0,1.0
2014-01-29,82.88,82.98,81.97,82.2604,4500,25.2083946441317,25.23881017821,24.9316132840188,25.0199399949823,14795.0714539778,0.0,1.0
2014-01-30,83.2,83.89,82.7,82.89,3500,25.3057243531824,25.515591538323,25.1536466827907,25.2114361975395,11507.2777975383,0.0,1.0
2014-01-31,79.22,80.39,78.49,78.89,25300,24.0951860968643,24.4510478455809,23.8731526980924,23.9948148344058,83181.1795079197,0.0,1.0
2014-02-03,75.75,77.912,75.33,77.72,18900,23.0397670643457,23.6973509111196,22.9120218212167,23.6389530856891,62139.3001067069,0.0,1.0
2014-02-04,75.84,75.89,73.7,74.17,26300,23.0671410450163,23.0823488120554,22.4162486157397,22.5592016259079,86468.9731643591,0.0,1.0
2014-02-05,76.51,76.51,75.25,76.02,10000,23.2709251233412,23.2709251233412,22.887689393954,23.1218890063573,32877.9365643951,0.0,1.0
2014-02-06,78.08,78.3658,76.32,76.32,14600,23.7484490083712,23.8353766047671,23.2131356085923,23.2131356085923,48001.7873840168,0.0,1.0
2014-02-07,80.42,80.59,79.1806,79.29,4400,24.4601725058044,24.5118789137376,24.0832023764374,24.1164769707191,14466.2920883339,0.0,1.0
2014-02-10,79.56,80.32,79.43,80.32,4600,24.1985989127307,24.4297569717261,24.1590587184288,24.4297569717261,15123.8508196217,0.0,1.0
2014-02-11,82.24,82.25,80.07,80.31,5600,25.0137352260303,25.0167767794381,24.3537181365302,24.4267154183182,18411.6444760613,0.0,1.0
2014-02-12,81.62,81.8676,81.15,81.55,7100,24.8251589147446,24.9004677771225,24.6822059045763,24.8038680408897,23343.3349607205,0.0,1.0
2014-02-13,80.47,80.532,78.03,78.03,8800,24.4753802728436,24.4942379039722,23.733241241332,23.733241241332,28932.5841766677,0.0,1.0
2014-02-14,79.48,79.75,78.08,78.3,9400,24.174266485468,24.2563884274795,23.7484490083712,23.8153631833435,30905.2603705314,0.0,1.0
2014-02-18,82.86,82.98,81.701,82.35,23500,25.202311537316,25.23881017821,24.849795497348,25.0471923135165,77263.1509263287,0.0,1.0
2014-02-19,80.79,82.42,80.61,81.92,5400,24.5727099818943,25.0684831873713,24.5179620205533,24.9164055169796,17754.0857447734,0.0,1.0
2014-02-20,80.01,80.19,79.08,79.78,6300,24.3354688160832,24.3902167774242,24.0526043491546,24.265513087703,20713.100035569,0.0,1.0
2014-02-21,81.35,82.2799,81.35,82.04,12100,24.743036972733,25.0258710241275,24.743036972733,24.9529041578736,39782.3032429182,0.0,1.0
2014-02-24,83.23,83.75,82.48,82.48,5600,25.3148490134059,25.4730097906133,25.0867325078183,25.0867325078183,18411.6444760613,0.0,1.0
2014-02-25,82.61,82.96,81.95,82.39,3300,25.1262727021202,25.2327270713944,24.9255301772031,25.0593585271478,10849.7190662504,0.0,1.0
2014-02-26,81.86,82.64,81.67,82.48,6200,24.8981561965326,25.1353973623437,24.8403666817837,25.0867325078183,20384.320669925,0.0,1.0
2014-02-27,81.81,81.9,81.234,81.46,4400,24.8829484294934,24.9103224101639,24.7077549532021,24.7764940602192,14466.2920883339,0.0,1.0
2014-02-28,82.22,83.02,82.0,82.0,4900,25.0076521192146,25.2509763918414,24.9407379442423,24.9407379442423,16110.1889165536,0.0,1.0
2014-03-03,78.9,79.53,78.398,79.07,8800,23.9978563878136,24.1894742525072,23.8451704067403,24.0495627957468,28932.5841766677,0.0,1.0
2014-03-04,82.72,82.845,81.15,81.15,5900,25.1597297896063,25.1977492072043,24.6822059045763,24.6822059045763,19397.9825729932,0.0,1.0
2014-03-05,80.9,81.499,80.8898,81.29,12800,24.6061670693805,24.7883561185098,24.6030646849045,24.724787652286,42083.7588024257,0.0,1.0
2014-03-06,83.9,84.0499,83.2,83.32,16800,25.5186330917308,25.5642259773142,25.3057243531824,25.3422229940764,55234.9334281839,0.0,1.0
2014-03-07,83.05,83.39,82.32,83.39,10200,25.2601010520649,25.3635138679312,25.038067653293,25.3635138679312,33535.495295683,0.0,1.0
2014-03-10,82.2,82.2,81.54,82.068,4800,25.001569012399,25.001569012399,24.8008264874819,24.9614205074155,15781.4095509096,0.0,1.0
2014-03-11,80.32,81.34,80.32,81.34,6500,24.4297569717261,24.7399954193252,24.4297569717261,24.7399954193252,21370.6587668568,0.0,1.0
2014-03-12,79.0,79.23,77.78,77.94,6800,24.0282719218919,24.0982276502721,23.6572024061361,23.7058672606615,22356.9968637887,0.0,1.0
2014-03-13,76.25,78.6401,75.54,78.6401,47400,23.1918447347375,23.918806414744,22.9758944427812,23.918806414744,155841.419315233,0.0,1.0
2014-03-14,74.62,75.202,74.0,74.08,18300,22.6960715292605,22.8730899375964,22.5074952179747,22.5318276452374,60166.623912843,0.0,1.0
2014-03-17,75.75,75.97,75.4,75.52,9600,23.0397670643457,23.1066812393181,22.9333126950715,22.9698113359656,31562.8191018194,0.0,1.0
2014-03-18,76.1,76.66,75.2,75.2,30000,23.14622143362,23.3165484244587,22.8724816269149,22.8724816269149,98633.8096931852,0.0,1.0
2014-03-19,75.26,76.02,74.96,75.83,4000,22.8907309473619,23.1218890063573,22.7994843451268,23.0640994916084,13151.174625758,0.0,1.0
2014-03-20,72.91,73.1499,72.43,72.43,9600,22.1759658965208,22.2489327627747,22.0299713329447,22.0299713329447,31562.8191018193,0.0,1.0
2014-03-21,72.571,74.029,72.47,74.025,5500,22.0728572359952,22.5163157228574,22.0421375465761,22.5150991014943,18082.8651104173,0.0,1.0
2014-03-24,72.97,73.95,72.86,73.9499,8700,22.1942152169678,22.4922874509356,22.1607581294816,22.4922570354015,28603.8048110237,0.0,1.0
2014-03-25,73.65,74.06,73.65,74.0,3900,22.4010408487005,22.5257445384217,22.4010408487005,22.5074952179747,12822.3952601141,0.0,1.0
2014-03-26,74.46,75.83,74.46,75.58,5600,22.6474066747351,23.0640994916084,22.6474066747351,22.9880606564126,18411.6444760613,0.0,1.0
2014-03-27,76.46,76.6,75.71,75.9,8900,23.255717356302,23.2982991040117,23.0276008507144,23.0853903654633,29261.3635423117,0.0,1.0
2014-03-28,78.08,78.76,77.96,78.25,14600,23.7484490083712,23.9552746401039,23.7119503674772,23.8001554163044,48001.7873840168,0.0,1.0
2014-03-31,78.3799,79.4,78.2201,79.18,14700,23.8396651950721,24.1499340582053,23.7910611716149,24.083019883233,48330.5667496609,0.0,1.0
2014-04-01,78.78,78.82,78.2,78.22,3600,23.9613577469196,23.9735239605509,23.7849476492652,23.7910307560809,11836.0571631822,0.0,1.0
2014-04-02,80.01,80.01,79.15,79.15,6300,24.3354688160832,24.3354688160832,24.0738952230095,24.0738952230095,20713.100035569,0.0,1.0
2014-04-03,79.62,79.93,79.62,79.93,2000,24.2168482331777,24.3111363888205,24.2168482331777,24.3111363888205,6575.58731287902,0.0,1.0
2014-04-04,78.68,80.15,78.44,79.72,2200,23.9309422128412,24.3780505637929,23.8579449310532,24.247263767256,7233.14604416694,0.0,1.0
2014-04-07,77.3332,77.77,77.21,77.49,2600,23.5213057998741,23.6541608527283,23.4838338618896,23.5689973573089,8548.26350674273,0.0,1.0
2014-04-08,73.99,74.43,73.654,74.39,7600,22.5044536645669,22.6382820145116,22.4022574700637,22.6261158008803,24987.2317889403,0.0,1.0
2014-04-09,76.09,76.09,74.22,74.45,2600,23.1431798802121,23.1431798802121,22.5744093929471,22.6443651213273,8548.26350674275,0.0,1.0
2014-04-10,71.6699,73.92,71.4701,73.92,10600,21.7987828584152,22.4831627907121,21.7380126213267,22.4831627907121,34850.6127582589,0.0,1.0
2014-04-11,71.25,72.28,71.24,71.87,7400,21.6710680308203,21.9843480318272,21.6680264774124,21.859644342106,24329.6730576524,0.0,1.0
2014-04-14,72.9,73.4399,72.7601,73.28,12300,22.1729243431129,22.3371378116019,22.1303730109373,22.2885033726106,40439.8619742061,0.0,1.0
2014-04-15,72.9,72.9,71.6952,72.63,4000,22.1729243431129,22.1729243431129,21.806477988537,22.0908024011014,13151.1746257581,0.0,1.0
2014-04-16,75.7201,75.99,75.02,75.41,10500,23.0306728196563,23.1127643461338,22.8177336655738,22.9363542484794,34521.8333926149,0.0,1.0
2014-04-17,75.9901,76.23,75.27,75.49,5200,23.1127947616679,23.1857616279218,22.8937725007697,22.9606866757421,17096.5270134854,0.0,1.0
2014-04-21,75.84,75.96,75.68,75.68,3100,23.0671410450163,23.1036396859103,23.0184761904909,23.0184761904909,10192.1603349625,0.0,1.0
2014-04-22,75.11,75.38,74.58,74.72,7200,22.8451076462443,22.9272295882559,22.6839053156291,22.7264870633388,23672.1143263645,0.0,1.0
2014-04-23,75.37,75.67,75.37,75.64,300,22.924188034848,23.0154346370831,22.924188034848,23.0063099768596,986.338096931856,0.0,1.0
2014-04-24,74.9299,74.9299,73.75,74.31,7900,22.7903292693692,22.7903292693692,22.4314563827789,22.6017833736176,25973.5698858722,0.0,1.0
2014-04-25,74.14,74.7,73.87,74.7,3400,22.5500769656844,22.7204039565231,22.4679550236729,22.7204039565231,11178.4984318944,0.0,1.0
2014-04-28,74.3,74.3,73.68,74.2,5200,22.5987418202098,22.5987418202098,22.410165508924,22.5683262861314,17096.5270134854,0.0,1.0
2014-04-29,75.32,75.66,75.085,75.5,5000,22.9089802678089,23.0123930836752,22.8375037627248,22.9637282291499,16438.9682821975,0.0,1.0
2014-04-30,74.707,74.707,73.99,73.99,6200,22.7225330439086,22.7225330439086,22.5044536645669,22.5044536645669,20384.320669925,0.0,1.0
2014-05-01,76.39,76.45,76.21,76.36,1800,23.2344264824472,23.2526758028942,23.1796785211061,23.2253018222236,5918.02858159111,0.0,1.0
2014-05-02,77.0408,77.22,77.0408,77.11,900,23.432370778229,23.4868754152974,23.432370778229,23.4534183278112,2959.01429079557,0.0,1.0
2014-05-05,75.98,75.98,75.33,75.47,1800,23.1097227927259,23.1097227927259,22.9120218212167,22.9546035689264,5918.02858159114,0.0,1.0
2014-05-06,75.45,75.52,75.29,75.46,1600,22.9485204621107,22.9698113359656,22.8998556075854,22.9515620155186,5260.46985030323,0.0,1.0
2014-05-07,74.89,74.8999,74.14,74.23,7000,22.778193471272,22.7812046091457,22.5500769656844,22.5774509463549,23014.5555950766,0.0,1.0
2014-05-08,74.269,74.79,74.22,74.26,1800,22.5893130046455,22.7477779371936,22.5744093929471,22.5865756065784,5918.02858159112,0.0,1.0
2014-05-09,75.4599,75.4599,74.76,75.03,1900,22.9515315999845,22.9515315999845,22.7386532769701,22.8207752189817,6246.80794723507,0.0,1.0
2014-05-12,75.606,75.62,75.0401,75.0401,1100,22.9959686952729,23.0002268700439,22.8238471879236,22.8238471879236,3616.57302208347,0.0,1.0
2014-05-13,77.4701,77.63,76.92,77.0,3300,23.5629446660273,23.6115791050186,23.3956288130624,23.4199612403251,10849.7190662504,0.0,1.0
2014-05-14,76.571,77.4,76.54,77.4,4800,23.289478599129,23.5416233766384,23.2800497835647,23.5416233766384,15781.4095509096,0.0,1.0
2014-05-15,75.5199,76.21,74.769,76.21,4000,22.9697809204315,23.1796785211061,22.7413906750372,23.1796785211061,13151.174625758,0.0,1.0
2014-05-16,75.55,75.66,75.31,75.39,1600,22.9789359961891,23.0123930836752,22.905938714401,22.9302711416637,5260.46985030321,0.0,1.0
2014-05-19,76.03,76.04,74.04,74.0401,1300,23.1249305597651,23.1279721131729,22.5196614316061,22.5196918471401,4274.13175337137,0.0,1.0
2014-05-20,74.29,74.52,74.0,74.31,4600,22.5957002668019,22.6656559951821,22.5074952179747,22.6017833736176,15123.8508196218,0.0,1.0
2014-05-21,75.6882,75.781,75.28,75.28,800,23.0209702642853,23.04919587991,22.8968140541775,22.8968140541775,2630.23492515161,0.0,1.0
2014-05-22,77.29,77.37,76.9088,76.92,3600,23.5081662891523,23.5324987164149,23.3922222732456,23.3956288130624,11836.0571631822,0.0,1.0
2014-05-23,78.7,78.99,77.77,77.77,5400,23.9370253196569,24.0252303684841,23.6541608527283,23.6541608527283,17754.0857447734,0.0,1.0
2014-05-27,79.9301,79.97,79.17,79.5,5400,24.3111668043546,24.3233026024519,24.0799783298251,24.1803495922837,17754.0857447734,0.0,1.0
2014-05-28,79.61,79.61,79.2701,79.2701,2100,24.2138066797698,24.2138066797698,24.1104242794375,24.1104242794375,6904.36667852299,0.0,1.0
2014-05-29,80.97,80.97,80.3,80.37,4000,24.6274579432353,24.6274579432353,24.4236738649104,24.4449647387653,13151.1746257581,0.0,1.0
2014-05-30,81.21,81.4,81.08,81.25,2600,24.7004552250233,24.7582447397722,24.6609150307215,24.7126214386547,8548.26350674275,0.0,1.0
2014-06-02,83.2001,83.585,82.6436,83.3,18600,25.3057547687165,25.422824159384,25.1364923215705,25.3361398872607,61152.9620097749,0.0,1.0
2014-06-03,83.16,83.16,82.77,82.77,3700,25.2935581395511,25.2935581395511,25.1749375566455,25.1749375566455,12164.8365288262,0.0,1.0
2014-06-04,84.1701,84.5,83.18,83.18,2700,25.6007854492764,25.7011262962009,25.2996412463667,25.2996412463667,8877.04287238669,0.0,1.0
2014-06-05,84.57,84.79,83.0,83.16,8000,25.7224171700557,25.7893313450281,25.2448932850257,25.2935581395511,26302.3492515161,0.0,1.0
2014-06-06,84.7,84.7,84.3,84.5,5900,25.7619573643576,25.7619573643576,25.6402952280442,25.7011262962009,19397.9825729931,0.0,1.0
2014-06-09,84.4,84.4,83.58,83.58,2800,25.6707107621225,25.6707107621225,25.4213033826801,25.4213033826801,9205.82223803065,0.0,1.0
2014-06-10,83.05,83.06,82.36,82.59,28000,25.2601010520649,25.2631426054727,25.0502338669243,25.1201895953045,92058.2223803063,0.0,1.0
2014-06-11,83.308,83.56,83.308,83.56,700,25.338573129987,25.4152202758644,25.338573129987,25.4152202758644,2301.45555950766,0.0,1.0
2014-06-12,84.0,85.12,83.96,85.12,8900,25.5490486258091,25.8897026074866,25.5368824121778,25.8897026074866,29261.3635423117,0.0,1.0
2014-06-13,84.97,85.1,84.7,85.0,3300,25.8440793063691,25.8836195006709,25.7619573643576,25.8532039665926,10849.7190662504,0.0,1.0
2014-06-16,84.447,84.56,84.447,84.55,1700,25.6850060631393,25.7193756166479,25.6850060631393,25.71633406324,5589.24921594718,0.0,1.0
2014-06-17,84.67,85.0,84.54,84.84,2900,25.7528327041341,25.8532039665926,25.7132925098322,25.8045391120672,9534.60160367457,0.0,1.0
2014-06-18,86.84,86.84,85.48,85.81,9900,26.4128497936341,26.4128497936341,25.9991985301686,26.0995697926272,32549.1571987512,0.0,1.0
2014-06-19,89.72,89.74,88.96,88.96,5400,27.2888171750904,27.2949002819061,27.057659116095,27.057659116095,17754.0857447734,0.0,1.0
2014-06-20,90.01,90.03,89.8,89.89,14300,27.3770222239176,27.3831053307333,27.3131496023531,27.3405235830236,47015.4492870851,0.0,1.0
2014-06-23,88.29,88.39,87.95,88.39,6300,26.8538750377701,26.8842905718485,26.7504622219037,26.8842905718485,20713.100035569,0.0,1.0
2014-06-24,88.54,89.7,88.53,89.12,5300,26.929913872966,27.2827340682748,26.9268723195581,27.1063239706204,17425.3063791294,0.0,1.0
2014-06-25,89.16,89.16,87.96,87.96,5600,27.1184901842517,27.1184901842517,26.7535037753116,26.7535037753116,18411.6444760613,0.0,1.0
2014-06-26,88.3,88.74,88.02,88.74,2400,26.8569165911779,26.9907449411227,26.7717530957586,26.9907449411227,7890.70477545485,0.0,1.0
2014-06-27,88.31,88.31,87.68,87.85,6800,26.8599581445858,26.8599581445858,26.6683402798922,26.7200466878254,22356.9968637887,0.0,1.0
2014-06-30,88.97,89.2621,88.9,88.9,4200,27.0607006695029,27.1495444445457,27.039409795648,27.039409795648,13808.7333570459,0.0,1.0
2014-07-01,91.8,91.8,90.94,90.94,15800,27.92146028392,27.92146028392,27.6598866908462,27.6598866908462,51947.1397717443,0.0,1.0
2014-07-02,91.61,91.61,91.37,91.49,4200,27.8636707691711,27.8636707691711,27.7906734873831,27.8271721282771,13808.733357046,0.0,1.0
2014-07-03,90.86,90.86,90.47,90.47,2200,27.6355542635836,27.6355542635836,27.516933680678,27.516933680678,7233.14604416692,0.0,1.0
2014-07-07,89.66,90.11,89.421,90.11,7400,27.2705678546434,27.407437757996,27.1978747281962,27.407437757996,24329.6730576524,0.0,1.0
2014-07-08,89.06,90.0,88.62,89.87,10200,27.0880746501734,27.3739806705098,26.9542463002287,27.334440476208,33535.495295683,0.0,1.0
2014-07-09,90.22,90.22,89.78,89.8567,1800,27.4408948454822,27.4408948454822,27.3070664955374,27.3303952101755,5918.02858159112,0.0,1.0
2014-07-10,87.25,87.47,86.11,86.11,6400,26.5375534833553,26.6044676583277,26.1908163948622,26.1908163948622,21041.8794012129,0.0,1.0
2014-07-11,87.37,87.68,87.12,87.4,3400,26.5740521242493,26.6683402798922,26.4980132890535,26.5831767844729,11178.4984318944,0.0,1.0
2014-07-14,89.42,89.54,89.18,89.48,3800,27.1975705728554,27.2340692137494,27.1245732910674,27.2158198933024,12493.6158944702,0.0,1.0
2014-07-15,89.85,90.19,89.17,90.19,2100,27.3283573693923,27.4317701852587,27.1215317376595,27.4317701852587,6904.36667852298,0.0,1.0
2014-07-16,90.29,90.55,89.98,90.44,3400,27.462185719337,27.5412661079407,27.3678975636941,27.5078090204545,11178.4984318943,0.0,1.0
2014-07-17,88.94,90.18,88.94,89.67,3900,27.0515760092794,27.4287286318508,27.0515760092794,27.2736094080513,12822.3952601141,0.0,1.0
2014-07-18,90.09,90.1,89.23,89.24,3400,27.4013546511803,27.4043962045881,27.1397810581066,27.1428226115144,11178.4984318944,0.0,1.0
2014-07-21,89.64,89.7799,88.75,89.35,3200,27.2644847478278,27.3070360800034,26.9937864945305,27.1762796990006,10520.9397006064,0.0,1.0
2014-07-22,90.26,90.41,90.1205,90.1205,3300,27.4530610591135,27.498684360231,27.4106313890742,27.4106313890742,10849.7190662504,0.0,1.0
2014-07-23,90.3,90.36,89.78,89.94,3400,27.4652272727448,27.4834765931918,27.3070664955374,27.3557313500628,11178.4984318944,0.0,1.0
2014-07-24,89.35,89.6,89.228,89.49,8100,27.1762796990006,27.2523185341964,27.139172747425,27.2188614467102,26631.12861716,0.0,1.0
2014-07-25,90.22,90.68,89.92,90.6,2300,27.4408948454822,27.5808063022425,27.3496482432471,27.5564738749799,7561.92540981087,0.0,1.0
2014-07-28,91.1401,91.32,90.53,90.84,7200,27.720748174537,27.7754657203439,27.535183001125,27.6294711567679,23672.1143263645,0.0,1.0
2014-07-29,91.29,91.62,91.26,91.62,15000,27.7663410601204,27.866712322579,27.7572163998969,27.866712322579,49316.9048465928,0.0,1.0
2014-07-30,91.17,91.17,90.69,90.69,1100,27.7298424192264,27.7298424192264,27.5838478556504,27.5838478556504,3616.57302208347,0.0,1.0
2014-07-31,88.14,89.36,88.04,89.36,5100,26.8082517366526,27.1793212524084,26.7778362025743,27.1793212524084,16767.7476478415,0.0,1.0
2014-08-01,88.4399,88.75,87.991,88.16,3100,26.8994679233536,26.9937864945305,26.7629325908759,26.8143348434683,10192.1603349625,0.0,1.0
2014-08-04,88.54,88.54,87.61,87.7,3200,26.929913872966,26.929913872966,26.6470494060374,26.6744233867079,10520.9397006064,0.0,1.0
2014-08-05,85.47,86.42,84.89,86.37,8100,25.9961569767608,26.2851045505051,25.8197468791064,26.2698967834659,26631.1286171601,0.0,1.0
2014-08-06,84.59,84.69,83.78,84.04,54000,25.7285002768714,25.7589158109497,25.4821344508368,25.5612148394405,177540.857447734,0.0,1.0
2014-08-07,83.99,85.58,83.61,85.56,7400,25.5460070724013,26.029614064247,25.4304280429036,26.0235309574313,24329.6730576524,0.0,1.0
2014-08-08,84.59,84.61,82.9,83.16,10000,25.7285002768714,25.734583383687,25.2144777509474,25.2935581395511,32877.9365643951,0.0,1.0
2014-08-11,85.91,86.08,85.59,85.79,4400,26.1299853267055,26.1816917346387,26.0326556176548,26.0934866858115,14466.2920883339,0.0,1.0
2014-08-12,85.61,85.9,85.61,85.76,600,26.0387387244705,26.1269437732977,26.0387387244705,26.084362025588,1972.67619386371,0.0,1.0
2014-08-13,87.07,87.35,86.93,87.07,1500,26.4828055220143,26.5679690174337,26.4402237743046,26.4828055220143,4931.69048465927,0.0,1.0
2014-08-14,87.49,87.49,86.88,87.03,2200,26.6105507651434,26.6105507651434,26.4250160072655,26.470639308383,7233.14604416692,0.0,1.0
2014-08-15,87.5,87.63,86.9,87.6,1600,26.6135923185512,26.653132512853,26.4310991140811,26.6440078526295,5260.46985030322,0.0,1.0
2014-08-18,88.13,88.354,87.57,87.57,5400,26.8052101832448,26.8733409795803,26.634883192406,26.634883192406,17754.0857447734,0.0,1.0
2014-08-19,88.37,88.37,88.02,88.02,400,26.8782074650328,26.8782074650328,26.7717530957586,26.7717530957586,1315.11746257581,0.0,1.0
2014-08-20,87.29,87.42,86.59,86.59,6300,26.5497196969867,26.5892598912885,26.3368109584383,26.3368109584383,20713.1000355689,0.0,1.0
2014-08-21,88.21,88.23,88.09,88.1,1500,26.8295426105074,26.8356257173231,26.7930439696134,26.7960855230213,4931.69048465928,0.0,1.0
2014-08-22,87.02,87.03,86.76,86.83,2000,26.4675977549751,26.470639308383,26.3885173663714,26.4098082402263,6575.58731287904,0.0,1.0
2014-08-25,87.42,87.53,87.42,87.53,600,26.5892598912885,26.6227169787747,26.5892598912885,26.6227169787747,1972.67619386371,0.0,1.0
2014-08-26,86.36,86.73,86.36,86.45,1400,26.2668552300581,26.3793927061479,26.2668552300581,26.2942292107286,4602.91111901531,0.0,1.0
2014-08-27,86.0499,86.3399,85.8,86.3399,2700,26.1725366588811,26.2607417077083,26.0965282392193,26.2607417077083,8877.0428723867,0.0,1.0
2014-08-28,85.4,85.4,84.49,84.7,2200,25.974866102906,25.974866102906,25.698084742793,25.7619573643576,7233.14604416692,0.0,1.0
2014-08-29,85.0799,85.26,84.94,85.1,2900,25.8775059783212,25.9322843551963,25.8349546461456,25.8836195006709,9534.60160367459,0.0,1.0
2014-09-02,86.85,87.28,86.7,87.28,2800,26.415891347042,26.5466781435788,26.3702680459244,26.5466781435788,9205.82223803063,0.0,1.0
2014-09-03,87.03,87.5899,86.98,87.58,2800,26.470639308383,26.6409358836876,26.4554315413438,26.6379247458139,9205.82223803063,0.0,1.0
2014-09-04,86.41,87.03,86.2596,86.75,2500,26.2820629970972,26.470639308383,26.2363180338434,26.3854758129636,8219.4841410988,0.0,1.0
2014-09-05,85.6,85.6099,84.91,85.16,2200,26.0356971710627,26.0387083089364,25.8258299859221,25.9018688211179,7233.14604416692,0.0,1.0
2014-09-08,85.47,85.9,85.29,85.9,2800,25.9961569767608,26.1269437732977,25.9414090154198,26.1269437732977,9205.82223803064,0.0,1.0
2014-09-09,83.99,84.36,83.6,84.36,4800,25.5460070724013,25.6585445484912,25.4273864894958,25.6585445484912,15781.4095509097,0.0,1.0
2014-09-10,85.99,85.99,85.2,85.61,2000,26.1543177539682,26.1543177539682,25.9140350347493,26.0387387244705,6575.58731287903,0.0,1.0
2014-09-11,84.91,84.91,84.87,84.87,19600,25.8258299859221,25.8258299859221,25.8136637722907,25.8136637722907,64440.7556662144,0.0,1.0
2014-09-12,84.77,85.37,84.49,85.37,26000,25.7832482382124,25.9657414426825,25.698084742793,25.9657414426825,85482.6350674274,0.0,1.0
2014-09-15,84.44,84.76,84.44,84.76,1900,25.6828769757539,25.7802066848046,25.6828769757539,25.7802066848046,6246.80794723507,0.0,1.0
2014-09-16,85.49,85.5,84.43,84.43,2800,26.0022400835765,26.0052816369843,25.679835422346,25.679835422346,9205.82223803063,0.0,1.0
2014-09-17,83.78,84.16,83.55,84.16,3000,25.4821344508368,25.5977134803345,25.4121787224566,25.5977134803345,9863.38096931854,0.0,1.0
2014-09-18,84.86,84.86,84.45,84.45,1000,25.8106222188829,25.8106222188829,25.6859185291617,25.6859185291617,3287.79365643951,0.0,1.0
2014-09-19,85.06,85.33,84.9,85.31,2100,25.8714532870396,25.9535752290511,25.8227884325142,25.9474921222355,6904.36667852298,0.0,1.0
2014-09-22,84.9601,85.33,84.9601,85.28,1070,25.8410681684953,25.9535752290511,25.8410681684953,25.938367462012,3517.93921239028,0.0,1.0
2014-09-23,84.69,85.03,84.55,84.87,4071,25.7589158109497,25.8623286268161,25.71633406324,25.8136637722907,13384.6079753653,0.0,1.0
2014-09-24,86.0,86.11,85.26,85.26,2641,26.157359307376,26.1908163948622,25.9322843551963,25.9322843551963,8683.06304665677,0.0,1.0
2014-09-25,85.3,86.7,85.25,86.7,1722,25.9444505688276,26.3702680459244,25.9292428017885,26.3702680459244,5661.58067638885,0.0,1.0
2014-09-26,86.5701,86.9599,86.43,86.43,3497,26.3307582671567,26.4493180189941,26.2881461039129,26.2881461039129,11497.414416569,0.0,1.0
2014-09-29,85.41,85.57,84.93,84.93,4141,25.9779076563138,26.0265725108391,25.8319130927378,25.8319130927378,13614.753531316,0.0,1.0
2014-09-30,84.35,84.53,84.09,84.36,2070,25.6555029950833,25.7102509564244,25.5764226064797,25.6585445484912,6805.73286882981,0.0,1.0
2014-10-01,81.72,83.0,81.4601,83.0,5854,24.8555744488229,25.2448932850257,24.7765244757533,25.2448932850257,19246.7440647969,0.0,1.0
2014-10-02,78.69,79.21,77.33,79.21,5559,23.9339837662491,24.0921445434565,23.5203325027836,24.0921445434565,18276.8449361472,0.0,1.0
2014-10-03,80.56,80.78,80.261,80.41,3231,24.5027542535141,24.5696684284865,24.4118118066199,24.4571309523966,10622.8613039561,0.0,1.0
2014-10-06,80.21,80.79,79.81,80.79,1223,24.3962998842399,24.5727099818943,24.2746377479265,24.5727099818943,4020.97164182553,0.0,1.0
2014-10-07,79.0,80.09,79.0,80.09,1227,24.0282719218919,24.3598012433459,24.0282719218919,24.3598012433459,4034.12281645129,0.0,1.0
2014-10-08,80.28,80.5101,77.96,78.12,1704,24.4175907580947,24.487576902009,23.7119503674772,23.7606152220025,5602.40039057294,0.0,1.0
2014-10-09,76.13,77.96,76.0,77.96,6540,23.1553460938435,23.7119503674772,23.1158058995416,23.7119503674772,21502.1705131144,0.0,1.0
2014-10-10,74.09,75.9501,74.09,75.75,9632,22.5348691986452,23.1006285480365,22.5348691986452,23.0397670643457,31668.0284988254,0.0,1.0
2014-10-13,72.74,74.88,72.74,74.88,7546,22.1242594885876,22.7751519178642,22.1242594885876,22.7751519178642,24809.6909314926,0.0,1.0
2014-10-14,73.54,74.34,73.27,74.12,5974,22.3675837612143,22.6109080338411,22.2854618192028,22.5439938588687,19641.2793035697,0.0,1.0
2014-10-15,73.011,73.12,71.16,72.22,5901,22.2066855859399,22.2398385180853,21.6436940501497,21.9660987113802,19401.2703666496,0.0,1.0
2014-10-16,72.75,72.83,70.45,70.927,11045,22.1273010419954,22.1516334692581,21.4277437581935,21.5728258557472,36313.6809353745,0.0,1.0
2014-10-17,73.06,73.14,71.7,72.41,15253,22.2215891976383,22.245921624901,21.8079379341728,22.0238882261291,50148.7166416719,0.0,1.0
2014-10-20,75.9699,76.1,74.75,74.8,19807,23.106650823784,23.14622143362,22.7356117235623,22.7508194906015,65121.3289530975,0.0,1.0
2014-10-21,75.43,75.43,74.35,74.35,11064,22.942437355295,22.942437355295,22.6139495872489,22.6139495872489,36376.1490148469,0.0,1.0
2014-10-22,75.58,76.73,75.41,76.53,14684,22.9880606564126,23.3378392983135,22.9363542484794,23.2770082301568,48277.9620511577,0.0,1.0
2014-10-23,76.7,77.41,76.4,76.4399,4648,23.32871463809,23.5446649300463,23.237468035855,23.2496038339522,15281.6649151309,0.0,1.0
2014-10-24,77.09,77.24,76.19,76.82,2540,23.4473352209956,23.4929585221131,23.1735954142905,23.365213278984,8350.99588735635,0.0,1.0
2014-10-27,77.23,77.25,76.63,76.9,4816,23.4899169687052,23.4960000755209,23.3074237642352,23.3895457062467,15834.0142494127,0.0,1.0
2014-10-28,78.0684,78.0684,77.56,77.57,1370,23.7449208064181,23.7449208064181,23.5902882311638,23.5933297845716,4504.27730932213,0.0,1.0
2014-10-29,79.14,79.94,78.54,79.5,6346,24.0708536696016,24.3141779422284,23.8883604651316,24.1803495922837,20864.3385437652,0.0,1.0
2014-10-30,80.12,80.7188,78.87,79.15,3101,24.3689259035694,24.5510541216305,23.9887317275901,24.0738952230095,10195.4481286189,0.0,1.0
2014-10-31,88.17,88.29,86.74,87.56,32957,26.8173763968761,26.8538750377701,26.3824342595558,26.6318416389982,108355.815535277,0.0,1.0
2014-11-03,89.46,90.9,87.68,88.11,20699,27.2097367864867,27.6477204772149,26.6683402798922,26.7991270764291,68054.0408946416,0.0,1.0
2014-11-04,84.7272,84.7899,83.41,83.55,10928,25.7702303896269,25.789300929494,25.3695969747469,25.4121787224566,35929.009077571,0.0,1.0
2014-11-05,83.89,84.49,83.42,84.35,6827,25.515591538323,25.698084742793,25.3726385281548,25.6555029950833,22445.7672925125,0.0,1.0
2014-11-06,81.651,81.87,81.28,81.59,6880,24.8345877303088,24.9011977499404,24.7217460988782,24.8160342545211,22620.0203563039,0.0,1.0
2014-11-07,81.04,81.0641,79.88,80.53,14206,24.6487488170902,24.656078960803,24.2959286217814,24.4936295932906,46706.3966833797,0.0,1.0
2014-11-10,82.17,82.63,81.32,81.4236,6317,24.9924443521755,25.1323558089358,24.7339123125095,24.7654228058147,20768.9925277284,0.0,1.0
2014-11-11,83.299,83.4301,82.96,83.0,7721,25.33583573192,25.3757104970967,25.2327270713944,25.2448932850257,25385.0548213694,0.0,1.0
2014-11-12,82.37,82.84,81.82,82.0,6214,25.0532754203321,25.1962284305004,24.8859899829012,24.9407379442423,20430.3497811152,0.0,1.0
2014-11-13,83.97,84.4199,83.51,83.92,8062,25.5399239655856,25.6767634534041,25.4000125088253,25.5247161985465,26506.1924582154,0.0,1.0
2014-11-14,83.95,83.95,83.27,83.44,9807,25.53384085877,25.53384085877,25.3270152270372,25.3787216349704,32243.3923887023,0.0,1.0
2014-11-17,81.23,81.4,80.25,81.4,8320,24.706538331839,24.7582447397722,24.4084660978712,24.7582447397722,27354.4432215768,0.0,1.0
2014-11-18,83.43,83.43,82.451,82.5,5046,25.3756800815626,25.3756800815626,25.0779120029356,25.092815614634,16590.2067903938,0.0,1.0
2014-11-19,82.4,82.5,81.9,81.9,4601,25.0624000805556,25.092815614634,24.9103224101639,24.9103224101639,15127.1386132782,0.0,1.0
2014-11-20,80.75,81.1,80.25,80.5,8419,24.560543768263,24.6669981375372,24.4084660978712,24.4845049330671,27679.9347935642,0.0,1.0
2014-11-21,82.01,83.19,81.83,83.19,11524,24.9437794976501,25.3026827997746,24.8890315363091,25.3026827997746,37888.534096809,0.0,1.0
2014-11-24,82.02,82.55,82.02,82.38,6999,24.9468210510579,25.1080233816732,24.9468210510579,25.05631697374,23011.2678014202,0.0,1.0
2014-11-25,82.54,82.61,81.88,82.14,6632,25.1049818282653,25.1262727021202,24.9042393033482,24.9833196919519,21804.6475295069,0.0,1.0
2014-11-26,82.24,82.42,81.98,82.02,3978,25.0137352260303,25.0684831873713,24.9346548374266,24.9468210510579,13078.8431653164,0.0,1.0
2014-11-28,81.58,81.89,81.57,81.89,1352,24.8129927011132,24.9072808567561,24.8099511477054,24.9072808567561,4445.09702350623,0.0,1.0
2014-12-01,82.53,82.83,82.5,82.83,2813,25.1019402748575,25.1931868770925,25.092815614634,25.1931868770925,9248.56355556435,0.0,1.0
2014-12-02,83.68,83.98,83.67,83.89,3336,25.4517189167584,25.5429655189935,25.4486773633506,25.515591538323,10968.0796378822,0.0,1.0
2014-12-03,83.63,83.69,82.97,83.2,3430,25.4365111497193,25.4547604701663,25.2357686248022,25.3057243531824,11277.1322415875,0.0,1.0
2014-12-04,83.29,83.37,82.8,83.31,2075,25.3330983338529,25.3574307611156,25.184062216869,25.3391814406686,6822.17183711199,0.0,1.0
2014-12-05,83.28,83.53,83.11,83.25,1387,25.3300567804451,25.4060956156409,25.2783503725119,25.3209321202216,4560.1698014816,0.0,1.0
2014-12-08,80.67,81.96,80.66,81.32,5065,24.5362113410003,24.9285717306109,24.5331697875924,24.7339123125095,16652.6748698661,0.0,1.0
2014-12-09,81.2,81.22,80.1,80.43,4341,24.6974136716155,24.7034967784312,24.3628427967537,24.4632140592123,14272.3122626039,0.0,1.0
2014-12-10,78.95,80.47,78.38,80.46,9462,24.0130641548528,24.4753802728436,23.8396956106062,24.4723387194358,31109.1035772306,0.0,1.0
2014-12-11,79.53,80.74,79.161,80.63,10294,24.1894742525072,24.5575022148551,24.0772409317581,24.5240451273689,33844.5478993883,0.0,1.0
2014-12-12,77.85,79.09,77.8,79.09,2780,23.678493279991,24.0556459025624,23.6632855129518,24.0556459025624,9140.06636490184,0.0,1.0
2014-12-15,74.98,77.13,74.81,77.12,8611,22.8055674519425,23.4595014346269,22.7538610440093,23.4564598812191,28311.1911756007,0.0,1.0
2014-12-16,75.07,76.45,74.98,75.2,3711,22.832941432613,23.2526758028942,22.8055674519425,22.8724816269149,12201.002259047,0.0,1.0
2014-12-17,77.33,78.39,76.29,76.29,15513,23.5203325027836,23.842737164014,23.2040109483688,23.2040109483688,51003.5429923462,0.0,1.0
2014-12-18,79.56,79.8165,79.47,79.5,4564,24.1985989127307,24.2766147576416,24.1712249320602,24.1803495922837,15005.4902479899,0.0,1.0
2014-12-19,81.06,81.38,80.84,80.87,4896,24.6548319239058,24.7521616329565,24.5879177489335,24.597042409157,16097.0377419279,0.0,1.0
2014-12-22,80.44,80.68,80.31,80.54,1774,24.4662556126201,24.5392528944081,24.4267154183182,24.4966711466984,5832.5459465237,0.0,1.0
2014-12-23,80.62,80.88,80.48,80.48,5048,24.5210035739611,24.6000839625648,24.4784218262514,24.4784218262514,16596.7823777067,0.0,1.0
2014-12-24,80.61,80.61,80.05,80.05,788,24.5179620205533,24.5179620205533,24.3476350297145,24.3476350297145,2590.78140127434,0.0,1.0
2014-12-26,81.45,81.5,81.45,81.48,788,24.7734525068114,24.7886602738505,24.7734525068114,24.7825771670349,2590.78140127433,0.0,1.0
2014-12-29,79.81,79.9,79.42,79.67,3295,24.2746377479265,24.302011728597,24.156017165021,24.2320560002168,10833.2800979682,0.0,1.0
2014-12-30,77.8,78.21,77.8,78.06,2984,23.6632855129518,23.787989202673,23.6632855129518,23.7423659015555,9810.77627081551,0.0,1.0
2014-12-31,77.04,78.55,77.04,78.41,7747,23.4321274539564,23.8914020185394,23.4321274539564,23.8488202708297,25470.5374564369,0.0,1.0
2015-01-02,77.51,78.46,77.13,78.46,2402,23.5750804641246,23.8640280378689,23.4595014346269,23.8640280378689,7897.28036276772,0.0,1.0
2015-01-05,75.43,76.24,75.02,76.23,5667,22.942437355295,23.1888031813296,22.8177336655738,23.1857616279218,18631.9266510428,0.0,1.0
2015-01-06,73.14,74.62,72.14,74.62,22876,22.245921624901,22.6960715292605,21.9417662841175,22.6960715292605,75211.5676847102,0.0,1.0
2015-01-07,74.95,75.69,74.95,75.46,1938,22.796442791719,23.0215177438987,22.796442791719,22.9515620155186,6371.74410617978,0.0,1.0
2015-01-08,76.99,76.99,76.88,76.88,250,23.4169196869172,23.4169196869172,23.383462599431,23.383462599431,821.948414109879,0.0,1.0
2015-01-09,75.54,76.72,75.25,76.7101,21639,22.9758944427812,23.3347977449057,22.887689393954,23.3317866070319,71144.5669316947,0.0,1.0
2015-01-12,74.9799,75.3141,74.03,74.47,4767,22.8055370364084,22.9071857512982,22.5166198781982,22.6504482281429,15672.9123602472,0.0,1.0
2015-01-13,76.12,77.5,75.76,77.2099,4289,23.1523045404356,23.5720389107168,23.0428086177536,23.4838034463555,14101.3469924691,0.0,1.0
2015-01-14,75.79,75.91,74.93,75.35,4434,23.0519332779771,23.0884319188711,22.7903596849033,22.9181049280324,14578.0770726528,0.0,1.0
2015-01-15,76.88,78.0,76.75,77.52,2708,23.383462599431,23.7241165811085,23.3439224051292,23.5781220175324,8903.34522163822,0.0,1.0
2015-01-16,78.356,78.48,77.5,77.56,3609,23.8323958824274,23.8701111446845,23.5720389107168,23.5902882311638,11865.6473060902,0.0,1.0
2015-01-20,79.49,80.02,79.28,79.75,6250,24.1773080388758,24.338510369491,24.1134354173113,24.2563884274795,20548.710352747,0.0,1.0
2015-01-21,79.73,79.73,79.29,79.43,1797,24.2503053206639,24.2503053206639,24.1164769707191,24.1590587184288,5908.16520062179,0.0,1.0
2015-01-22,80.42,80.54,78.56,79.0699,3352,24.4601725058044,24.4966711466984,23.8944435719472,24.0495323802127,11020.6843363853,0.0,1.0
2015-01-23,79.85,80.84,79.85,80.8399,1868,24.2868039615579,24.5879177489335,24.2868039615579,24.5878873333994,6141.598550229,0.0,1.0
2015-01-26,81.7599,81.8,81.09,81.1,3025,24.8677102469202,24.8799068760856,24.6639565841293,24.6669981375372,9945.57581072951,0.0,1.0
2015-01-27,81.95,82.39,81.64,81.86,4043,24.9255301772031,25.0593585271478,24.8312420215602,24.8981561965326,13292.549752985,0.0,1.0
2015-01-28,81.68,83.51,81.68,83.49,5490,24.8434082351916,25.4000125088253,24.8434082351916,25.3939294020096,18049.9871738529,0.0,1.0
2015-01-29,82.93,83.18,82.0099,82.0099,2371,25.2236024111709,25.2996412463667,24.943749082116,24.943749082116,7795.35875941808,0.0,1.0
2015-01-30,80.39,81.55,80.26,81.22,1769,24.4510478455809,24.8038680408897,24.4115076512791,24.7034967784312,5816.10697824151,0.0,1.0
2015-02-02,82.05,82.32,81.09,81.59,5106,24.9559457112814,25.038067653293,24.6639565841293,24.8160342545211,16787.4744097802,0.0,1.0
2015-02-03,81.0,81.1499,80.7,80.7,3634,24.6365826034588,24.6821754890423,24.5453360012238,24.5453360012238,11947.8421475012,0.0,1.0
2015-02-04,82.48,83.1499,82.4499,82.63,4055,25.0867325078183,25.2904861706091,25.0775774320607,25.1323558089358,13332.0032768622,0.0,1.0
2015-02-05,83.91,83.91,82.921,82.921,1726,25.5216746451386,25.5216746451386,25.2208650131038,25.2208650131038,5674.73185101461,0.0,1.0
2015-02-06,83.45,83.45,83.45,83.45,172,25.3817631883783,25.3817631883783,25.3817631883783,25.3817631883783,565.500508907595,0.0,1.0
2015-02-09,81.04,81.6,81.0,81.14,2489,24.6487488170902,24.8190758079289,24.6365826034588,24.6791643511685,8183.31841087794,0.0,1.0
2015-02-10,83.03,83.03,82.39,82.3901,933,25.2540179452492,25.2540179452492,25.0593585271478,25.0593889426819,3067.51148145807,0.0,1.0
2015-02-11,83.13,83.25,82.57,82.8,7262,25.2844334793276,25.3209321202216,25.1141064884888,25.184062216869,23875.9575330637,0.0,1.0
2015-02-12,84.38,84.38,83.1,83.1,8810,25.6646276553069,25.6646276553069,25.275308819104,25.275308819104,28965.4621132321,0.0,1.0
2015-02-13,86.49,86.64,85.9,85.9,8738,26.3063954243599,26.3520187254774,26.1269437732977,26.1269437732977,28728.7409699685,0.0,1.0
2015-02-17,86.87,86.93,86.34,86.42,8105,26.4219744538576,26.4402237743046,26.2607721232424,26.2851045505051,26647.5675854423,0.0,1.0
2015-02-18,89.68,89.68,89.04,89.35,8371,27.2766509614591,27.2766509614591,27.0819915433577,27.1762796990006,27522.1206980552,0.0,1.0
2015-02-19,90.59,91.18,90.44,90.44,10341,27.553432321572,27.7328839726343,27.5078090204545,27.5078090204545,33999.0742012411,0.0,1.0
2015-02-20,92.15,92.17,90.94,91.01,6459,28.0279146531942,28.0339977600099,27.6598866908462,27.6811775647011,21235.8592269428,0.0,1.0
2015-02-23,91.16,91.29,90.69,90.98,6858,27.7268008658186,27.7663410601204,27.5838478556504,27.6720529044776,22547.6888958622,0.0,1.0
2015-02-24,92.12,92.36,91.29,91.29,24891,28.0187899929707,28.0917872747587,27.7663410601204,27.7663410601204,81836.471902436,0.0,1.0
2015-02-25,91.61,92.08,91.39,91.4,2025,27.8636707691711,28.0066237793394,27.7967565941988,27.7997981476066,6657.78215429003,0.0,1.0
2015-02-26,92.63,93.6,92.63,93.07,6683,28.1739092167703,28.4689398973302,28.1739092167703,28.307737566715,21972.3250059852,0.0,1.0
2015-02-27,92.38,92.92,92.31,92.92,12974,28.0978703815744,28.2621142655975,28.0765795077196,28.2621142655975,42655.8348986462,0.0,1.0
2015-03-02,92.69,92.8,92.0,92.26,8826,28.1921585372173,28.2256156247034,27.9822913520767,28.0613717406804,29018.0668117351,0.0,1.0
2015-03-03,91.95,92.1599,91.53,91.99,16440,27.9670835850375,28.030925791068,27.8393383419085,27.9792497986688,54051.3277118656,0.0,1.0
2015-03-04,91.17,91.23,90.23,90.86,6128,27.7298424192264,27.7480917396734,27.44393639889,27.6355542635836,20147.5995266614,0.0,1.0
2015-03-05,92.16,92.6999,92.06,92.45,1110,28.030956206602,28.195169675091,28.0005406725237,28.1191612554292,3649.45095864787,0.0,1.0
2015-03-06,92.01,93.1696,91.83,92.6,3646,27.9853329054845,28.338031438657,27.9305849441435,28.1647845565467,11987.2956713785,0.0,1.0
2015-03-09,91.28,91.5776,90.9,90.97,1582,27.7632995067126,27.8538161361298,27.6477204772149,27.6690113510697,5201.28956448731,0.0,1.0
2015-03-10,88.7376,88.98,88.5,88.9,4498,26.9900149683048,27.0637422229107,26.9177476593346,27.039409795648,14788.4958666649,0.0,1.0
2015-03-11,90.58,90.58,89.24,89.54,1231,27.5503907681642,27.5503907681642,27.1428226115144,27.2340692137494,4047.27399107704,0.0,1.0
2015-03-12,94.179,94.26,93.57,93.63,7460,28.6450458396438,28.6696824222473,28.4598152371067,28.4780645575537,24526.9406770388,0.0,1.0
2015-03-13,94.26,94.49,93.53,93.99,2054,28.6696824222473,28.7396381506275,28.4476490234754,28.5875604802357,6753.12817032675,0.0,1.0
2015-03-16,94.96,95.68,94.96,95.13,6115,28.8825911607957,29.1015830061598,28.8825911607957,28.9342975687289,20104.8582091276,0.0,1.0
2015-03-17,95.64,95.64,94.78,95.07,7259,29.0894167925284,29.0894167925284,28.8278431994547,28.9160482482819,23866.0941520944,0.0,1.0
2015-03-18,98.42,98.78,96.15,96.15,3915,29.9349686399064,30.0444645625884,29.244536016328,29.244536016328,12871.7121649607,0.0,1.0
2015-03-19,96.25,97.09,96.25,96.78,2287,29.2749515504063,29.5304420366644,29.2749515504063,29.4361538810215,7519.18409227717,0.0,1.0
2015-03-20,99.33,99.48,98.41,98.539,6417,30.2117500000193,30.2573733011368,29.9319270864986,29.9711631254596,21097.7718933724,0.0,1.0
2015-03-23,100.25,100.69,99.9,100.22,10959,30.4915729135401,30.6254012634848,30.3851185442659,30.4824482533166,36030.9306809206,0.0,1.0
2015-03-24,100.24,100.52,99.9001,100.31,2339,30.4885313601322,30.5736948555516,30.3851489598,30.5098222339871,7690.14936241204,0.0,1.0
2015-03-25,99.12,100.27,99.12,100.27,3281,30.1478773784548,30.4976560203558,30.1478773784548,30.4976560203558,10787.250986778,0.0,1.0
2015-03-26,97.47,98.23,97.08,97.12,10877,29.6460210661621,29.8771791251575,29.5274004832566,29.5395666968879,35761.3316010926,0.0,1.0
2015-03-27,98.22,98.22,97.39,97.45,2448,29.8741375717497,29.8741375717497,29.6216886388994,29.6399379593464,8048.51887096393,0.0,1.0
2015-03-30,98.71,99.19,98.425,98.73,6236,30.0231736887336,30.1691682523096,29.9364894166103,30.0292567955493,20502.6812415568,0.0,1.0
2015-03-31,94.88,95.63,94.88,95.33,4508,28.858258733533,29.0863752391206,28.858258733533,28.9951286368855,14821.3738032293,0.0,1.0
2015-04-01,95.64,95.64,94.5,94.752,3409,29.0894167925284,29.0894167925284,28.7426797040353,28.8193268499127,11208.0885748023,0.0,1.0
2015-04-02,97.22,97.78,96.86,97.78,4053,29.5699822309663,29.740309221805,29.4604863082842,29.740309221805,13325.4276895493,0.0,1.0
2015-04-06,99.38,100.3699,98.91,98.93,3663,30.2269577670585,30.5280411389,30.0840047568903,30.0900878637059,12043.1881635379,0.0,1.0
2015-04-07,100.5899,100.77,100.47,100.66,5356,30.5949553138724,30.6497336907475,30.5584870885124,30.6162766032613,17609.42282389,0.0,1.0
2015-04-08,101.08,101.4999,100.95,101.2699,5653,30.7440218463903,30.8717366739853,30.7044816520885,30.8017809456051,18585.8975398526,0.0,1.0
2015-04-09,100.69,100.7,100.0,100.7,2702,30.6254012634848,30.6284428168926,30.4155340783442,30.6284428168926,8883.61845969957,0.0,1.0
2015-04-10,101.21,101.3,100.33,100.43,7709,30.7835620406922,30.8109360213627,30.5159053408028,30.5463208748811,25345.6012974922,0.0,1.0
2015-04-13,99.7,100.4,99.5,99.75,7309,30.3242874761092,30.5371962146576,30.2634564079525,30.3394952431484,24030.4838349164,0.0,1.0
2015-04-14,100.69,101.19,100.68,100.69,2519,30.6254012634848,30.7774789338765,30.622359710077,30.6254012634848,8281.95222057113,0.0,1.0
2015-04-15,102.19,102.39,101.97,101.9701,1359,31.08163427466,31.1424653428166,31.0147200996876,31.0147505152217,4468.11157910129,0.0,1.0
2015-04-16,102.81,102.81,102.1181,102.41,1890,31.2702105859457,31.2702105859457,31.0597655056576,31.1485484496323,6213.93001067068,0.0,1.0
2015-04-17,100.88,101.03,100.39,100.86,8436,30.6831907782337,30.7288140793512,30.5341546612498,30.677107671418,27735.8272857237,0.0,1.0
2015-04-20,101.7299,101.7299,101.46,101.48,928,30.9416924023655,30.9416924023655,30.859600875888,30.8656839827037,3051.07251317587,0.0,1.0
2015-04-21,104.63,105.17,104.63,105.0,5984,31.8237733061716,31.9880171901946,31.8237733061716,31.9363107822614,19674.157240134,0.0,1.0
2015-04-22,106.38,106.38,105.67,105.67,5795,32.3560451525426,32.3560451525426,32.1400948605863,32.1400948605863,19052.764239067,0.0,1.0
2015-04-23,106.05,106.4199,105.361,105.361,1922,32.255673890084,32.3681809506398,32.0461108602843,32.0461108602843,6319.13940767676,0.0,1.0
2015-04-24,106.45,107.09,106.45,106.54,1928,32.3773360263974,32.5719954444988,32.3773360263974,32.4047100070679,6338.86616961539,0.0,1.0
2015-04-27,106.74,107.104,106.65,106.8,3902,32.4655410752246,32.5762536192698,32.4381670945541,32.4837903956716,12828.970847427,0.0,1.0
2015-04-28,106.96,107.44,106.75,107.01,7408,32.532455250197,32.678449813773,32.4685826286325,32.5476630172362,24355.9754069039,0.0,1.0
2015-04-29,105.25,105.67,104.2415,105.35,4934,32.0123496174573,32.1400948605863,31.7056089562772,32.0427651515356,16221.9739008726,0.0,1.0
2015-04-30,99.74,101.89,99.65,101.53,13389,30.3364536897405,30.9903876724249,30.30907970907,30.8808917497429,44020.2692660687,0.0,1.0
2015-05-01,101.93,102.2726,100.615,100.627,10060,31.0025538860563,31.1067575058087,30.602589612926,30.6062394770154,33075.2041837815,0.0,1.0
2015-05-04,103.0501,103.16,102.18,102.19,7768,31.3432382832678,31.3766649552199,31.0785927212521,31.08163427466,25539.5811232221,0.0,1.0
2015-05-05,99.09,102.23,98.82,102.129,9998,30.1387527182313,31.0938004882913,30.0566307762198,31.0630807988722,32871.3609770823,0.0,1.0
2015-05-06,99.05,99.52,98.3,99.52,2380,30.1265865046,30.2695395147682,29.8984699990124,30.2695395147682,7824.94890232603,0.0,1.0
2015-05-07,98.844,99.07,98.49,98.62,1750,30.0639305043986,30.1326696114156,29.9562595137612,29.9957997080631,5753.63889876914,0.0,1.0
2015-05-08,103.99,103.99,102.76,102.76,4365,31.6291138880702,31.6291138880702,31.2550028189065,31.2550028189065,14351.2193103585,0.0,1.0
2015-05-11,101.11,101.75,101.11,101.7,10304,30.7531465066138,30.9478059247152,30.7531465066138,30.9325981576761,33877.4258359528,0.0,1.0
2015-05-12,100.72,100.77,100.07,100.144,6077,30.6345259237083,30.6497336907475,30.4368249521991,30.459332447417,19979.9220501829,0.0,1.0
2015-05-13,101.91,102.94,101.91,102.94,1252,30.9964707792406,31.3097507802475,30.9964707792406,31.3097507802475,4116.31765786227,0.0,1.0
2015-05-14,102.85,102.85,101.65,101.9,3961,31.282376799577,31.282376799577,30.9173903906369,30.9934292258328,13022.9506731569,0.0,1.0
2015-05-15,103.85,103.923,103.62,103.62,852,31.5865321403605,31.6087354802377,31.5165764119803,31.5165764119803,2801.20019528646,0.0,1.0
2015-05-18,105.86,105.86,105.29,105.51,4502,32.1978843753352,32.1978843753352,32.0245158310886,32.091430006061,14801.6470412907,0.0,1.0
2015-05-19,105.71,106.48,105.71,106.154,4604,32.1522610742177,32.3864606866209,32.1522610742177,32.2873060455255,15137.0019942475,0.0,1.0
2015-05-20,106.37,106.54,105.31,105.48,1127,32.3530035991348,32.4047100070679,32.0305989379043,32.0823053458375,3705.34345080733,0.0,1.0
2015-05-21,106.45,106.45,106.12,106.13,1019,32.3773360263974,32.3773360263974,32.2769647639389,32.2800063173467,3350.26173591187,0.0,1.0
2015-05-22,106.11,106.27,105.55,105.55,2875,32.2739232105311,32.3225880650564,32.1035962196923,32.1035962196923,9452.40676226359,0.0,1.0
2015-05-26,103.5,104.48,102.95,104.48,7724,31.4800777710863,31.778150005054,31.3127923336554,31.778150005054,25394.9182023388,0.0,1.0
2015-05-27,104.77,104.77,104.16,104.28,3055,31.8663550538812,31.8663550538812,31.6808202960033,31.7173189368974,10044.2096204227,0.0,1.0
2015-05-28,104.2,104.3099,102.87,103.73,9294,31.6929865096347,31.7264131815868,31.2884599063927,31.5500334994665,30556.7542429488,0.0,1.0
2015-05-29,102.35,102.47,102.01,102.38,3786,31.1302991291853,31.1667977700793,31.0268863133189,31.1394237894088,12447.58678328,0.0,1.0
2015-06-01,103.48,104.43,103.373,103.373,8159,31.4739946642706,31.7629422380149,31.4414500428068,31.4414500428068,26825.10844289,0.0,1.0
2015-06-02,103.01,103.28,102.1399,102.54,4397,31.3310416541024,31.4131635961139,31.0663960920867,31.1880886439342,14456.4287073645,0.0,1.0
2015-06-03,103.73,103.78,103.09,103.1,3744,31.5500334994665,31.5652412665056,31.3553740813651,31.3584156347729,12309.4994497095,0.0,1.0
2015-06-04,102.39,102.82,101.91,102.16,6697,31.1424653428166,31.2732521393535,30.9964707792406,31.0725096144365,22018.3541171755,0.0,1.0
2015-06-05,101.06,101.55,100.56,100.66,2434,30.7379387395747,30.8869748565586,30.585861069183,30.6162766032613,8002.48975977377,0.0,1.0
2015-06-08,99.82,99.82,99.17,99.17,2168,30.3607861170032,30.3607861170032,30.163085145494,30.163085145494,7127.93664716087,0.0,1.0
2015-06-09,97.96,98.136,97.25,97.948,3693,29.795057183146,29.8485885231239,29.5791068911898,29.7914073190566,12141.8219732311,0.0,1.0
2015-06-10,100.9,101.32,98.939,98.939,7161,30.6892738850493,30.8170191281784,30.092825261773,30.092825261773,23543.8903737634,0.0,1.0
2015-06-11,102.01,102.2,101.66,101.83,4131,31.0268863133189,31.0846758280678,30.9204319440447,30.9721383519779,13581.8755947517,0.0,1.0
2015-06-12,100.74,100.77,100.12,100.2,1104,30.640609030524,30.6497336907475,30.4520327192382,30.4763651465009,3629.72419670922,0.0,1.0
2015-06-15,101.5,101.51,100.22,100.49,8667,30.8717670895194,30.8748086429272,30.4824482533166,30.5645701953281,28495.3076203613,0.0,1.0
2015-06-16,100.41,100.66,100.2458,100.2458,1192,30.5402377680654,30.6162766032613,30.4902954611088,30.4902954611088,3919.0500384759,0.0,1.0
2015-06-17,98.69,99.406,97.13,99.406,6623,30.0170905819179,30.2348658059189,29.5426082502957,30.2348658059189,21775.0573865989,0.0,1.0
2015-06-18,99.3405,99.52,97.89,97.89,3360,30.2149436310975,30.2695395147682,29.7737663092912,29.7737663092912,11046.9866856368,0.0,1.0
2015-06-19,99.27,99.77,99.27,99.77,20162,30.1935006795723,30.345578349964,30.1935006795723,30.345578349964,66288.4957011335,0.0,1.0
2015-06-22,102.26,102.95,102.08,102.08,3839,31.1029251485148,31.3127923336554,31.0481771871738,31.0481771871738,12621.8398470713,0.0,1.0
2015-06-23,104.49,104.601,103.96,103.96,4959,31.7811915584619,31.8149528012888,31.6199892278467,31.6199892278467,16304.1687422835,0.0,1.0
2015-06-24,102.43,102.77,102.05,102.77,3329,31.154631556448,31.2580443723144,31.0390525269503,31.2580443723144,10945.0650822871,0.0,1.0
2015-06-25,102.77,103.5485,102.77,103.44,2340,31.2580443723144,31.4948293051143,31.2580443723144,31.4618284506393,7693.43715606845,0.0,1.0
2015-06-26,103.57,103.81,103.527,103.58,2491,31.5013686449411,31.5743659267291,31.4882899652874,31.5044101983489,8189.89399819083,0.0,1.0
2015-06-29,98.67,100.29,98.67,100.29,3337,30.0110074751022,30.5037391271714,30.0110074751022,30.5037391271714,10971.3674315387,0.0,1.0
2015-06-30,99.38,100.7,99.38,100.7,5730,30.2269577670585,30.6284428168926,30.2269577670585,30.6284428168926,18839.0576513984,0.0,1.0
2015-07-01,100.86,101.286,100.54,101.27,2335,30.677107671418,30.8066778465917,30.5797779623673,30.8018113611392,7676.99818778626,0.0,1.0
2015-07-02,100.83,100.83,100.08,100.08,3875,30.6679830111945,30.6679830111945,30.4398665056069,30.4398665056069,12740.2004187031,0.0,1.0
2015-07-06,99.53,100.371,98.99,99.36,7742,30.272581068176,30.5283757097749,30.1083371841529,30.2208746602428,25454.0984881547,0.0,1.0
2015-07-07,99.9,100.13,97.89,99.76,7267,30.3851185442659,30.4550742726461,29.7737663092912,30.3425367965562,23892.3965013459,0.0,1.0
2015-07-08,91.73,94.5599,91.5,94.4,8188,27.9001694100652,28.7608986089482,27.830213681685,28.7122641699569,26920.4544589267,0.0,1.0
2015-07-09,93.91,94.75,92.64,92.64,12600,28.5632280529731,28.8187185392312,28.1769507701781,28.1769507701781,41426.2000711378,0.0,1.0
2015-07-10,97.12,97.12,95.82,96.44,5064,29.5395666968879,29.5395666968879,29.1441647538694,29.3327410651552,16649.3870762097,0.0,1.0
2015-07-13,99.28,99.57,98.09,98.09,2664,30.1965422329801,30.2847472818073,29.8345973774478,29.8345973774478,8758.68230075488,0.0,1.0
2015-07-14,100.794,100.794,99.8,99.8,1659,30.6570334189263,30.6570334189263,30.3547030101875,30.3547030101875,5454.44967603315,0.0,1.0
2015-07-15,100.34,101.0,100.2,100.33,1173,30.5189468942106,30.7196894191277,30.4763651465009,30.5159053408028,3856.58195900355,0.0,1.0
2015-07-16,101.26,101.51,101.26,101.51,1018,30.7987698077314,30.8748086429272,30.7987698077314,30.8748086429272,3346.97394225542,0.0,1.0
2015-07-17,101.65,101.69,101.63,101.69,1334,30.9173903906369,30.9295566042682,30.9113072838212,30.9295566042682,4385.91673769031,0.0,1.0
2015-07-20,101.65,102.36,101.65,101.89,1518,30.9173903906369,31.1333406825931,30.9173903906369,30.9903876724249,4990.87077047518,0.0,1.0
2015-07-21,101.07,101.14,100.39,100.95,1946,30.7409802929825,30.7622711668373,30.5341546612498,30.7044816520885,6398.04645543129,0.0,1.0
2015-07-22,100.07,100.24,100.04,100.24,936,30.4368249521991,30.4885313601322,30.4277002919756,30.4885313601322,3077.37486242738,0.0,1.0
2015-07-23,99.6755,100.75,99.6755,100.67,967,30.31683567026,30.6436505839318,30.31683567026,30.6193181566691,3179.29646577701,0.0,1.0
2015-07-24,98.05,99.72,98.05,99.67,4011,29.8224311638165,30.3303705829249,29.8224311638165,30.3151628158857,13187.3403559789,0.0,1.0
2015-07-27,97.1,97.112,96.3501,96.56,4061,29.5334835900722,29.5371334541616,29.3053975000187,29.3692397060492,13351.7300388009,0.0,1.0
2015-07-28,97.1899,97.2313,97.11,97.11,1586,29.5608271552087,29.5734191863171,29.5365251434801,29.5365251434801,5214.44073911306,0.0,1.0
2015-07-29,99.25,99.25,97.57,97.57,2210,30.1874175727566,30.1874175727566,29.6764366002405,29.6764366002405,7266.02398073134,0.0,1.0
2015-07-30,99.38,99.39,98.63,98.63,2402,30.2269577670585,30.2299993204663,29.9988412614709,29.9988412614709,7897.28036276771,0.0,1.0
2015-07-31,100.46,100.71,100.2101,100.71,1301,30.5554455351046,30.6314843703005,30.4794371154428,30.6314843703005,4277.41954702781,0.0,1.0
2015-08-03,99.52,100.17,99.24,100.17,1466,30.2695395147682,30.4672404862774,30.1843760193488,30.4672404862774,4819.90550034032,0.0,1.0
2015-08-04,99.87,99.87,99.15,99.15,2497,30.3759938840424,30.3759938840424,30.1570020386783,30.1570020386783,8209.62076012946,0.0,1.0
2015-08-05,101.09,101.3299,100.65,100.65,1452,30.7470633997982,30.8200302660521,30.6132350498535,30.6132350498535,4773.87638915017,0.0,1.0
2015-08-06,100.03,100.16,100.0,100.15,643,30.4246587385677,30.4641989328696,30.4155340783442,30.4611573794617,2114.05132109061,0.0,1.0
2015-08-07,100.03,100.03,100.03,100.03,38,30.4246587385677,30.4246587385677,30.4246587385677,30.4246587385677,124.936158944702,0.0,1.0
2015-08-10,103.9037,103.9699,101.0,101.0,5467,31.6028652821605,31.6230003657204,30.7196894191277,30.7196894191277,17974.3679197549,0.0,1.0
2015-08-11,100.3,100.6,100.09,100.42,4740,30.5067806805793,30.5980272828143,30.4429080590147,30.5432793214733,15584.1419315233,0.0,1.0
2015-08-12,99.09,99.09,96.4901,97.83,4410,30.1387527182313,30.1387527182313,29.3479792477284,29.7555169888442,14499.1700248983,0.0,1.0
2015-08-13,100.1,100.77,99.05,99.05,7935,30.4459496124226,30.6497336907475,30.1265865046,30.1265865046,26088.6426638475,0.0,1.0
2015-08-14,100.69,100.69,99.96,100.13,798,30.6254012634848,30.6254012634848,30.4033678647129,30.4550742726461,2623.65933783873,0.0,1.0
2015-08-17,100.9199,100.9199,99.97,99.97,536,30.6953265763309,30.6953265763309,30.4064094181207,30.4064094181207,1762.25739985158,0.0,1.0
2015-08-18,99.2501,99.55,99.2501,99.34,2007,30.1874479882907,30.2786641749917,30.1874479882907,30.2147915534272,6598.60186847411,0.0,1.0
2015-08-19,97.3,97.7,97.15,97.15,1594,29.5943146582289,29.7159767945423,29.5486913571114,29.5486913571114,5240.74308836459,0.0,1.0
2015-08-20,91.9299,93.95,91.87,93.94,6426,27.9609700626878,28.5753942666044,27.9427511577748,28.5723527131966,21127.3620362803,0.0,1.0
2015-08-21,85.39,90.86,85.39,90.33,15647,25.9718245494981,27.6355542635836,25.9718245494981,27.4743519329683,51444.1073423091,0.0,1.0
2015-08-24,79.84,81.81,74.01,76.51,26197,24.28376240815,24.8829484294934,22.5105367713826,23.2709251233412,86130.3304177461,0.0,1.0
2015-08-25,80.72,85.82,80.31,85.8,10722,24.5514191080395,26.102611346035,24.4267154183182,26.0965282392193,35251.7235843444,0.0,1.0
2015-08-26,86.64,86.78,82.78,84.0562,13081,26.3520187254774,26.3946004731871,25.1779791100534,25.5661421559612,43007.6288198853,0.0,1.0
2015-08-27,89.77,90.31,87.64,87.64,10332,27.3040249421296,27.4682688261527,26.6561740662609,26.6561740662609,33969.4840583331,0.0,1.0
2015-08-28,90.804,91.15,89.91,90.03,9220,27.6185215644997,27.7237593124108,27.3466066898393,27.3831053307333,30313.4575123723,0.0,1.0
2015-08-31,88.04,88.8,87.61,88.46,5327,26.7778362025743,27.0089942615697,26.6470494060374,26.9055814457033,17514.0768078533,0.0,1.0
2015-09-01,80.04,81.54,79.76,80.22,14971,24.3445934763067,24.8008264874819,24.2594299808874,24.3993414376477,49221.558830556,0.0,1.0
2015-09-02,82.66,83.06,81.03,82.8,7471,25.1414804691593,25.2631426054727,24.6457072636823,25.184062216869,24563.1064072596,0.0,1.0
2015-09-03,83.9501,85.05,83.8,83.8,3964,25.5338712743041,25.8684117336318,25.4882175576525,25.4882175576525,13032.8140541262,0.0,1.0
2015-09-04,78.55,79.72,78.11,79.66,13737,23.8914020185394,24.247263767256,23.7575736685947,24.229014446809,45164.4214585096,0.0,1.0
2015-09-08,82.33,82.35,81.0,81.5,5819,25.0411092067008,25.0471923135165,24.6365826034588,24.7886602738505,19131.6712868215,0.0,1.0
2015-09-09,82.52,85.03,82.52,85.0,17634,25.0988987214497,25.8623286268161,25.0988987214497,25.8532039665926,57976.9533376543,0.0,1.0
2015-09-10,81.56,82.636,81.28,82.02,6791,24.8069095942976,25.1341807409805,24.7217460988782,24.9468210510579,22327.4067208807,0.0,1.0
2015-09-11,80.71,81.32,80.71,81.32,2950,24.5483775546316,24.7339123125095,24.5483775546316,24.7339123125095,9698.99128649657,0.0,1.0
2015-09-14,81.53,81.55,81.01,81.07,1134,24.797784934074,24.8038680408897,24.6396241568667,24.6578734773137,3728.35800640242,0.0,1.0
2015-09-15,82.94,83.17,81.31,81.31,10781,25.2266439645787,25.2965996929589,24.7308707591017,24.7308707591017,35445.7034100744,0.0,1.0
2015-09-16,84.42,84.48,83.78,83.83,5807,25.6767938689382,25.6950431893852,25.4821344508368,25.497342217876,19092.2177629443,0.0,1.0
2015-09-17,84.38,85.42,83.1901,83.4,2757,25.6646276553069,25.9809492097216,25.3027132153086,25.3665554213391,9064.44711080372,0.0,1.0
2015-09-18,79.07,80.19,79.06,79.63,6707,24.0495627957468,24.3902167774242,24.0465212423389,24.2198897865855,22051.2320537398,0.0,1.0
2015-09-21,79.85,80.22,79.16,79.7,4588,24.2868039615579,24.3993414376477,24.0769367764173,24.2411806604403,15084.3972957445,0.0,1.0
2015-09-22,76.68,77.0,76.54,76.82,1141,23.3226315312744,23.4199612403251,23.2800497835647,23.365213278984,3751.37256199748,0.0,1.0
2015-09-23,77.58,77.84,76.77,77.84,2400,23.5963713379794,23.6754517265831,23.3500055119449,23.6754517265831,7890.70477545485,0.0,1.0
2015-09-24,76.22,76.31,74.73,75.85,11295,23.182720074514,23.2100940551845,22.7295286167466,23.0701825984241,37135.6293494843,0.0,1.0
2015-09-25,79.93,81.15,79.29,81.07,10751,24.3111363888205,24.6822059045763,24.1164769707191,24.6578734773137,35347.0696003813,0.0,1.0
2015-09-28,76.4,78.0,76.34,78.0,1872,23.237468035855,23.7241165811085,23.219218715408,23.7241165811085,6154.74972485477,0.0,1.0
2015-09-29,74.66,74.767,73.81,74.24,3580,22.7082377428918,22.7407823643556,22.4497057032259,22.5804924997628,11770.3012900535,0.0,1.0
2015-09-30,77.34,77.56,76.09,76.21,4762,23.5233740561914,23.5902882311638,23.1431798802121,23.1796785211061,15656.473391965,0.0,1.0
2015-10-01,78.36,78.36,77.28,78.35,1451,23.8336125037905,23.8336125037905,23.5051247357444,23.8305709503827,4770.58859549374,0.0,1.0
2015-10-02,80.41,80.41,77.01,77.29,4157,24.4571309523966,24.4571309523966,23.4230027937329,23.5081662891523,13667.3582298191,0.0,1.0
2015-10-05,84.41,84.87,83.494,83.494,2121,25.6737523155304,25.8136637722907,25.3951460233727,25.3951460233727,6973.4103453082,0.0,1.0
2015-10-06,83.14,83.61,82.66,83.22,5205,25.2874750327354,25.4304280429036,25.1414804691593,25.3118074599981,17112.9659817677,0.0,1.0
2015-10-07,85.52,85.984,84.86,85.52,3369,26.0113647438,26.1524928219235,25.8106222188829,26.0113647438,11076.5768285447,0.0,1.0
2015-10-08,86.23,86.5,84.71,84.71,2332,26.2273150357562,26.3094369777678,25.7649989177654,25.7649989177654,7667.13480681695,0.0,1.0
2015-10-09,86.49,86.9701,86.43,86.9701,1194,26.3063954243599,26.4524204034701,26.2881461039129,26.4524204034701,3925.62562578878,0.0,1.0
2015-10-12,86.92,86.99,86.54,86.99,2238,26.4371822208968,26.4584730947516,26.3216031913991,26.4584730947516,7358.08220311163,0.0,1.0
2015-10-13,85.05,86.1,84.93,85.96,1428,25.8684117336318,26.1877748414544,25.8319130927378,26.1451930937447,4694.96934139562,0.0,1.0
2015-10-14,83.08,83.82,83.08,83.82,2682,25.2692257122884,25.4943006644681,25.2692257122884,25.4943006644681,8817.86258657077,0.0,1.0
2015-10-15,87.48,87.74,86.43,86.51,2548,26.6075092117355,26.6865896003392,26.2881461039129,26.3124785311756,8377.29823660789,0.0,1.0
2015-10-16,88.31,88.36,87.59,87.67,889,26.8599581445858,26.875165911625,26.6409662992217,26.6652987264844,2922.84856057473,0.0,1.0
2015-10-19,87.46,87.46,86.63,86.8,870,26.6014261049199,26.6014261049199,26.3489771720696,26.4006835800028,2860.38048110237,0.0,1.0
2015-10-20,86.45,86.71,86.24,86.71,3610,26.2942292107286,26.3733095993323,26.2303565891641,26.3733095993323,11868.9350997466,0.0,1.0
2015-10-21,88.58,89.48,88.58,89.043,2936,26.9420800865973,27.2158198933024,26.9420800865973,27.08290400938,9652.96217530642,0.0,1.0
2015-10-22,90.82,91.9989,89.79,89.79,4028,27.6233880499522,27.9819567812018,27.3101080489453,27.3101080489453,13243.2328481384,0.0,1.0
2015-10-23,92.79,92.85,91.87,91.91,2109,28.2225740712956,28.2408233917426,27.9427511577748,27.9549173714062,6933.95682143094,0.0,1.0
2015-10-26,92.48,92.7899,91.93,92.3,1490,28.1282859156527,28.2225436557615,27.9610004782218,28.0735379543117,4898.81254809488,0.0,1.0
2015-10-27,91.09,91.09,90.41,90.61,2797,27.7055099919638,27.7055099919638,27.498684360231,27.5595154283877,9195.95885706131,0.0,1.0
2015-10-28,92.62,92.76,91.16,91.44,6611,28.1708676633624,28.2134494110721,27.7268008658186,27.811964361238,21735.6038627216,0.0,1.0
2015-10-29,90.3,90.49,90.3,90.49,597,27.4652272727448,27.5230167874937,27.4652272727448,27.5230167874937,1962.81281289439,0.0,1.0
2015-10-30,90.03,90.79,89.97,90.79,2022,27.3831053307333,27.6142633897287,27.3648560102863,27.6142633897287,6647.9187733207,0.0,1.0
2015-11-02,91.14,91.14,90.04,90.04,536,27.7207177590029,27.7207177590029,27.3861468841411,27.3861468841411,1762.25739985158,0.0,1.0
2015-11-03,90.98,91.27,90.61,90.63,1344,27.6720529044776,27.7602579533048,27.5595154283877,27.5655985352034,4418.7946742547,0.0,1.0
2015-11-04,89.89,90.3345,89.8,90.3345,1048,27.3405235830236,27.4757206320019,27.3131496023531,27.4757206320019,3445.60775194861,0.0,1.0
2015-11-05,91.4,91.99,91.21,91.7001,2098,27.7997981476066,27.9792497986688,27.7420086328578,27.8910751653757,6897.79109121011,0.0,1.0
2015-11-06,90.95,91.5,90.75,91.5,1024,27.6629282442541,27.830213681685,27.6020971760974,27.830213681685,3366.70070419406,0.0,1.0
2015-11-09,90.3,91.2236,89.71,91.2236,1782,27.4652272727448,27.7461451454924,27.2857756216826,27.7461451454924,5858.84829577522,0.0,1.0
2015-11-10,91.95,92.17,91.5201,91.5201,1649,27.9670835850375,28.0339977600099,27.8363272040347,27.8363272040347,5421.57173946876,0.0,1.0
2015-11-11,93.13,93.69,93.13,93.28,2788,28.325986887162,28.4963138780007,28.325986887162,28.3716101882795,9166.36871415336,0.0,1.0
2015-11-12,91.07,91.898,91.07,91.54,3207,27.6994268851481,27.9512675073168,27.6994268851481,27.8423798953163,10543.9542562015,0.0,1.0
2015-11-13,90.18,90.75,90.18,90.71,1020,27.4287286318508,27.6020971760974,27.4287286318508,27.589930962466,3353.54952956831,0.0,1.0
2015-11-16,91.95,91.95,91.3,91.3,808,27.9670835850375,27.9670835850375,27.7693826135283,27.7693826135283,2656.53727440313,0.0,1.0
2015-11-17,92.68,92.92,91.95,92.04,735,28.1891169838094,28.2621142655975,27.9670835850375,27.994457565708,2416.52833748305,0.0,1.0
2015-11-18,93.26,93.26,92.176,92.176,969,28.3655270814638,28.3655270814638,28.0358226920546,28.0358226920546,3185.87205308989,0.0,1.0
2015-11-19,93.44,93.44,93.44,93.44,360,28.4202750428048,28.4202750428048,28.4202750428048,28.4202750428048,1183.60571631823,0.0,1.0
2015-11-20,94.23,94.37,94.23,94.37,2585,28.6605577620238,28.7031395097334,28.6605577620238,28.7031395097334,8498.94660189613,0.0,1.0
2015-11-23,93.78,93.78,93.78,93.78,405,28.5236878586712,28.5236878586712,28.5236878586712,28.5236878586712,1331.556430858,0.0,1.0
2015-11-24,94.14,94.14,94.14,94.14,269,28.6331837813533,28.6331837813533,28.6331837813533,28.6331837813533,884.416493582228,0.0,1.0
2015-11-25,93.16,93.16,92.83,92.83,284,28.3351115473855,28.3351115473855,28.2347402849269,28.2347402849269,933.733398428821,0.0,1.0
2015-11-27,93.16,93.16,93.16,93.16,81,28.3351115473855,28.3351115473855,28.3351115473855,28.3351115473855,266.3112861716,0.0,1.0
2015-11-30,90.34,90.69,89.9,90.62,1576,27.4773934863762,27.5838478556504,27.3435651364315,27.5625569817955,5181.56280254867,0.0,1.0
2015-12-01,93.194,93.194,92.76,92.76,1023,28.3454528289721,28.3454528289721,28.2134494110721,28.2134494110721,3363.41291053762,0.0,1.0
2015-12-02,91.611,92.96,91.61,92.96,3716,27.8639749245119,28.2742804792288,27.8636707691711,28.2742804792288,12217.4412273292,0.0,1.0
2015-12-03,91.07,91.07,91.07,91.07,111,27.6994268851481,27.6994268851481,27.6994268851481,27.6994268851481,364.945095864786,0.0,1.0
2015-12-04,91.07,91.07,91.07,91.07,132,27.6994268851481,27.6994268851481,27.6994268851481,27.6994268851481,433.988762650016,0.0,1.0
2015-12-07,90.55,90.55,90.55,90.55,158,27.5412661079407,27.5412661079407,27.5412661079407,27.5412661079407,519.471397717443,0.0,1.0
2015-12-08,88.12,88.12,87.1001,87.4699,3529,26.8021686298369,26.8021686298369,26.4919605977719,26.6044372427936,11602.6238135751,0.0,1.0
2015-12-09,86.57,88.47,86.52,88.15,4828,26.3307278516226,26.9086229991111,26.3155200845834,26.8112932900604,15873.46777329,0.0,1.0
2015-12-10,88.24,88.33,88.24,88.33,453,26.8386672707309,26.8660412514015,26.8386672707309,26.8660412514015,1489.3705263671,0.0,1.0
2015-12-11,85.18,85.37,84.9,85.358,1766,25.9079519279336,25.9657414426825,25.8227884325142,25.9620915785931,5806.24359727219,0.0,1.0
2015-12-14,86.39,86.39,86.39,86.39,114,26.2759798902816,26.2759798902816,26.2759798902816,26.2759798902816,374.808476834104,0.0,1.0
2015-12-15,85.88,85.93,85.88,85.93,1557,26.120860666482,26.1360684335212,26.120860666482,26.1360684335212,5119.09472307633,0.0,1.0
2015-12-16,89.8701,90.0201,88.68,88.68,8588,27.334470891742,27.3800941928595,26.9724956206757,26.9724956206757,28235.5719215026,0.0,1.0
2015-12-17,88.86,90.39,88.86,90.39,379,27.0272435820167,27.4926012534153,27.0272435820167,27.4926012534153,1246.07379579057,0.0,1.0
2015-12-18,86.18,86.57,85.931,86.57,4358,26.2121072687171,26.3307278516226,26.136372588862,26.3307278516226,14328.2047547634,0.0,1.0
2015-12-21,86.5,86.7,85.9,86.64,1122,26.3094369777678,26.3702680459244,26.1269437732977,26.3520187254774,3688.90448252513,0.0,1.0
2015-12-22,87.64,87.64,87.64,87.64,101,26.6561740662609,26.6561740662609,26.6561740662609,26.6561740662609,332.067159300391,0.0,1.0
2015-12-23,89.57,89.5701,89.33,89.33,1290,27.2431938739729,27.243224289507,27.1701965921849,27.1701965921849,4241.25381680698,0.0,1.0
2015-12-24,89.57,89.57,89.57,89.57,15,27.2431938739729,27.2431938739729,27.2431938739729,27.2431938739729,49.3169048465927,0.0,1.0
2015-12-28,87.8801,87.8801,87.8801,87.8801,188,26.729201763583,26.729201763583,26.729201763583,26.729201763583,618.105207410628,0.0,1.0
2015-12-29,90.77,90.77,90.22,90.22,2523,27.6081802829131,27.6081802829131,27.4408948454822,27.4408948454822,8295.10339519688,0.0,1.0
2015-12-30,89.45,89.57,89.45,89.57,2019,27.2066952330789,27.2431938739729,27.2066952330789,27.2431938739729,6638.05539235138,0.0,1.0
2015-12-31,88.18,88.18,88.08,88.08,215,26.8204179502839,26.8204179502839,26.7900024162056,26.7900024162056,706.875636134497,0.0,1.0
2016-01-04,84.9,85.1,83.8594,84.5399,4925,25.8227884325142,25.8836195006709,25.506284384895,25.7132620942981,16192.3837579646,0.0,1.0
2016-01-05,86.62,86.63,86.62,86.62,400,26.3459356186618,26.3489771720696,26.3459356186618,26.3459356186618,1315.1174625758,0.0,1.0
2016-01-06,83.21,83.68,83.21,83.44,826,25.3087659065902,25.4517189167584,25.3087659065902,25.3787216349704,2715.71756021904,0.0,1.0
2016-01-07,81.31,82.55,81.31,81.9,2050,24.7308707591017,25.1080233816732,24.7308707591017,24.9103224101639,6739.976995701,0.0,1.0
2016-01-08,78.88,80.87,78.88,80.87,7108,23.9917732809979,24.597042409157,23.9917732809979,24.597042409157,23369.6373099721,0.0,1.0
2016-01-11,78.99,79.2001,77.51,79.2001,940,24.0252303684841,24.0891334055827,23.5750804641246,24.0891334055827,3090.52603705314,0.0,1.0
2016-01-12,78.81,78.81,78.81,78.81,429,23.9704824071431,23.9704824071431,23.9704824071431,23.9704824071431,1410.46347861255,0.0,1.0
2016-01-13,77.87,80.02,77.87,80.02,3796,23.6845763868066,24.338510369491,23.6845763868066,24.338510369491,12480.4647198444,0.0,1.0
2016-01-14,78.81,78.89,77.15,77.15,2487,23.9704824071431,23.9948148344058,23.4655845414426,23.4655845414426,8176.74282356507,0.0,1.0
2016-01-15,73.551,74.88,73.05,74.11,7221,22.370929469963,22.7751519178642,22.2185476442305,22.5409523054609,23741.1579931497,0.0,1.0
2016-01-19,75.0623,76.64,75.0623,76.64,2621,22.830599436489,23.310465317643,22.830599436489,23.310465317643,8617.30717352796,0.0,1.0
2016-01-20,69.95,70.62,68.25,70.48,3727,21.2756660878018,21.4794501661267,20.7586020084699,21.436868418417,12253.6069575501,0.0,1.0
2016-01-21,69.4701,70.07,67.35,67.35,4579,21.1297019397598,21.3121647286958,20.4848622017648,20.4848622017648,15054.8071528365,0.0,1.0
2016-01-22,75.32,75.39,72.81,72.81,4097,22.9089802678089,22.9302711416637,22.1455503624424,22.1455503624424,13470.0906104327,0.0,1.0
2016-01-25,73.56,73.56,73.3082,73.3082,371,22.37366686803,22.37366686803,22.2970805532207,22.2970805532207,1219.77144653906,0.0,1.0
2016-01-26,74.09,74.1,72.68,72.68,3045,22.5348691986452,22.5379107520531,22.1060101681406,22.1060101681406,10011.3316838583,0.0,1.0
2016-01-27,74.37,76.1132,74.37,75.97,1402,22.6200326940646,23.1502362841183,22.6200326940646,23.1066812393181,4609.4867063282,0.0,1.0
2016-01-28,74.61,74.9,74.1,74.9,2340,22.6930299758526,22.7812350246798,22.5379107520531,22.7812350246798,7693.43715606847,0.0,1.0
2016-01-29,76.5,76.5,75.35,75.59,8370,23.2678835699333,23.2678835699333,22.9181049280324,22.9911022098204,27518.8329043988,0.0,1.0
2016-02-01,76.6922,76.73,76.6,76.6,1776,23.3263422264319,23.3378392983135,23.2982991040117,23.2982991040117,5839.12153383658,0.0,1.0
2016-02-02,75.48,75.8328,75.48,75.8328,420,22.9576451223342,23.0649511265626,22.9576451223342,23.0649511265626,1380.8733357046,0.0,1.0
2016-02-03,73.35,73.58,71.9,73.58,35208,22.3097942464655,22.3797499748457,21.8687690023295,22.3797499748457,115756.639055922,0.0,1.0
2016-02-04,72.9724,73.38,72.605,72.715,1791,22.1949451897857,22.318918906689,22.0831985175818,22.116655605068,5888.43843868316,0.0,1.0
2016-02-05,70.65,72.13,70.6,72.032,1834,21.4885748263502,21.9387247307097,21.473367059311,21.9089175073129,6029.81356591007,0.0,1.0
2016-02-08,69.02,69.64,69.0,69.64,1136,20.9928016208732,21.1813779321589,20.9867185140575,21.1813779321589,3734.93359371529,0.0,1.0
2016-02-09,67.67,67.7,66.94,66.94,788,20.5821919108155,20.591316571039,20.3601585120436,20.3601585120436,2590.78140127434,0.0,1.0
2016-02-10,65.91,67.79,65.8201,66.47,2777,20.0468785110367,20.6186905517096,20.0195349459002,20.2172055018754,9130.20298393252,0.0,1.0
2016-02-11,62.68,63.79,62.0,63.07,4019,19.0644567603062,19.4020691885758,18.8576311285734,19.1830773432117,13213.6427052304,0.0,1.0
2016-02-12,63.7745,63.7745,61.42,61.7299,8742,19.3973547807936,19.3973547807936,18.681221030919,18.7754787710278,28741.8921445943,0.0,1.0
2016-02-16,68.33,68.33,67.5,68.02,10500,20.7829344357326,20.7829344357326,20.5304855028823,20.6886462800897,34521.8333926149,0.0,1.0
2016-02-17,69.6699,70.12,69.11,69.16,3463,21.1904721768483,21.327372495735,21.0201756015437,21.0353833685829,11385.6294322501,0.0,1.0
2016-02-18,70.09,71.05,69.49,70.64,1876,21.3182478355115,21.6102369626636,21.1357546310414,21.4855332729424,6167.90089948052,0.0,1.0
2016-02-19,68.87,69.01,68.1101,68.41,14650,20.9471783197557,20.9897600674654,20.7160506762943,20.8072668629953,48166.1770668388,0.0,1.0
2016-02-22,71.23,71.26,71.01,71.14,1004,21.6649849240046,21.6741095842281,21.5980707490322,21.6376109433341,3300.94483106527,0.0,1.0
2016-02-23,69.41,70.17,69.41,70.17,1858,21.1114222037787,21.3425802627741,21.1114222037787,21.3425802627741,6108.72061366462,0.0,1.0
2016-02-24,68.04,68.04,68.04,68.04,135,20.6947293869054,20.6947293869054,20.6947293869054,20.6947293869054,443.852143619335,0.0,1.0
2016-02-25,68.04,68.04,68.04,68.04,27,20.6947293869054,20.6947293869054,20.6947293869054,20.6947293869054,88.7704287238669,0.0,1.0
2016-02-26,72.21,72.69,72.21,72.5,1494,21.9630571579724,22.1090517215484,21.9630571579724,22.0512622067996,4911.96372272063,0.0,1.0
2016-02-29,70.15,71.08,70.15,70.17,1019,21.3364971559585,21.6193616228871,21.3364971559585,21.3425802627741,3350.26173591186,0.0,1.0
2016-03-01,72.9702,73.11,71.3,71.3,3772,22.1942760480359,22.2367969646775,21.6862757978594,21.6862757978594,12401.5576720899,0.0,1.0
2016-03-02,74.46,74.71,73.531,73.531,1413,22.6474066747351,22.723445509931,22.3648463631473,22.3648463631473,4645.65243654903,0.0,1.0
2016-03-03,76.1699,76.363,75.9,76.071,2662,23.1674818919407,23.226214288246,23.0853903654633,23.1374009287372,8752.10671344199,0.0,1.0
2016-03-04,77.68,78.2,77.15,78.2,14063,23.6267868720578,23.7849476492652,23.4655845414426,23.7849476492652,46236.2421905089,0.0,1.0
2016-03-07,76.05,76.31,75.42,75.42,5098,23.1310136665808,23.2100940551845,22.9393958018872,22.9393958018872,16761.1720605286,0.0,1.0
2016-03-08,75.08,75.1,74.77,75.1,2634,22.8359829860208,22.8420660928365,22.741694830378,22.8420660928365,8660.0484910617,0.0,1.0
2016-03-09,74.51,75.0,74.41,74.85,8508,22.6626144417743,22.8116505587582,22.6321989076959,22.7660272576407,27972.5484289874,0.0,1.0
2016-03-10,73.17,76.632,73.17,76.0,3903,22.2550462851245,23.3080320749167,22.2550462851245,23.1158058995416,12832.2586410834,0.0,1.0
2016-03-11,77.76,77.76,76.97,76.97,927,23.6511192993205,23.6511192993205,23.4108365801015,23.4108365801015,3047.78471951943,0.0,1.0
2016-03-14,78.6,78.6,77.97,78.1485,853,23.9066097855786,23.9066097855786,23.714991920885,23.7692836492148,2804.4879889429,0.0,1.0
2016-03-15,76.21,76.29,76.16,76.16,1518,23.1796785211061,23.2040109483688,23.164470754067,23.164470754067,4990.87077047519,0.0,1.0
2016-03-16,76.74,76.74,76.74,76.74,367,23.3408808517214,23.3408808517214,23.3408808517214,23.3408808517214,1206.6202719133,0.0,1.0
2016-03-17,77.22,77.23,77.22,77.23,1572,23.4868754152974,23.4899169687052,23.4868754152974,23.4899169687052,5168.41162792292,0.0,1.0
2016-03-18,76.5,76.82,76.5,76.82,434,23.2678835699333,23.365213278984,23.2678835699333,23.365213278984,1426.90244689475,0.0,1.0
2016-03-21,77.2,77.376,76.88,76.88,1055,23.4807923084817,23.5343236484596,23.383462599431,23.383462599431,3468.62230754369,0.0,1.0
2016-03-22,78.12,78.121,77.99,78.0,1220,23.7606152220025,23.7609193773433,23.7210750277007,23.7241165811085,4011.10826085621,0.0,1.0
2016-03-23,76.24,76.8599,76.24,76.5001,906,23.1888031813296,23.3773490770813,23.1888031813296,23.2679139854674,2978.7410527342,0.0,1.0
2016-03-24,75.3,75.34,75.2,75.2,1030,22.9028971609932,22.9150633746245,22.8724816269149,22.8724816269149,3386.4274661327,0.0,1.0
2016-03-28,77.7166,77.89,77.6,77.6,1844,23.6379189575305,23.6906594936223,23.6024544447951,23.6024544447951,6062.69150247446,0.0,1.0
2016-03-29,77.7166,77.7166,77.7166,77.7166,9,23.6379189575305,23.6379189575305,23.6379189575305,23.6379189575305,29.5901429079556,0.0,1.0
2016-03-30,78.63,79.05,78.59,78.92,3903,23.9157344458021,24.0434796889311,23.9035682321707,24.0039394946293,12832.2586410834,0.0,1.0
2016-03-31,76.41,76.88,76.18,76.86,4160,23.2405095892628,23.383462599431,23.1705538608826,23.3773794926154,13677.2216107884,0.0,1.0
2016-04-01,72.65,72.79,71.41,71.41,4370,22.0968855079171,22.1394672556268,21.7197328853456,21.7197328853456,14367.6582786407,0.0,1.0
2016-04-04,72.15,72.492,72.15,72.492,2544,21.9448078375254,22.0488289640733,21.9448078375254,22.0488289640733,8364.14706198211,0.0,1.0
2016-04-05,69.45,69.45,68.98,69.1199,2856,21.1235884174101,21.1235884174101,20.9806354072418,21.0231867394175,9389.93868279123,0.0,1.0
2016-04-06,70.4321,70.4321,69.57,69.57,756,21.4222993775935,21.4222993775935,21.1600870583041,21.1600870583041,2485.57200426827,0.0,1.0
2016-04-07,70.75,72.0999,70.74,72.0999,1436,21.5189903604285,21.9295696549521,21.5159488070207,21.9295696549521,4721.27169064715,0.0,1.0
2016-04-08,75.3477,75.3477,74.78,74.96,2083,22.9174053707486,22.9174053707486,22.7447363837858,22.7994843451268,6848.4741863635,0.0,1.0
2016-04-11,74.9966,74.9966,74.64,74.7936,595,22.8106164305995,22.8106164305995,22.7021546360761,22.7488728964205,1956.23722558151,0.0,1.0
2016-04-12,77.28,77.3639,76.79,76.8801,2196,23.5051247357444,23.5306433688361,23.3560886187605,23.3834930149651,7219.99486954118,0.0,1.0
2016-04-13,81.48,81.87,80.78,80.78,15376,24.7825771670349,24.9011977499404,24.5696684284865,24.5696684284865,50553.1152614139,0.0,1.0
2016-04-14,81.91,82.7083,81.91,82.53,4585,24.9133639635718,25.1561711721192,24.9133639635718,25.1019402748575,15074.5339147751,0.0,1.0
2016-04-15,80.8,80.8,80.8,80.8,469,24.5757515353021,24.5757515353021,24.5757515353021,24.5757515353021,1541.97522487013,0.0,1.0
2016-04-18,81.67,81.67,80.05,80.05,1031,24.8403666817837,24.8403666817837,24.3476350297145,24.3476350297145,3389.71525978914,0.0,1.0
2016-04-19,84.64,84.64,84.64,84.64,504,25.7437080439106,25.7437080439106,25.7437080439106,25.7437080439106,1657.04800284551,0.0,1.0
2016-04-20,86.07,86.07,85.0899,85.0899,907,26.1786501812309,26.1786501812309,25.880547531729,25.880547531729,2982.02884639064,0.0,1.0
2016-04-21,85.05,85.3101,85.05,85.11,1154,25.8684117336318,25.9475225377695,25.8684117336318,25.8866610540788,3794.11387953119,0.0,1.0
2016-04-22,86.4751,86.84,86.22,86.45,2271,26.3018635097822,26.4128497936341,26.2242734823484,26.2942292107286,7466.57939377415,0.0,1.0
2016-04-25,86.4751,86.4751,86.4751,86.4751,53,26.3018635097822,26.3018635097822,26.3018635097822,26.3018635097822,174.253063791295,0.0,1.0
2016-04-26,84.5599,84.5599,84.08,84.1899,923,25.7193452011138,25.7193452011138,25.5733810530718,25.6068077250239,3034.63354489367,0.0,1.0
2016-04-27,84.178,84.65,83.8199,83.8199,846,25.6031882764686,25.7467495973184,25.4942702489341,25.4942702489341,2781.47343334783,0.0,1.0
2016-04-28,76.52,78.7415,76.06,78.64,6278,23.273966676749,23.9496477662994,23.1340552199886,23.9187759992099,20640.7685751273,0.0,1.0
2016-04-29,75.32,75.8,75.0265,75.0265,1277,22.9089802678089,23.0549748313849,22.8197106752889,22.8197106752889,4198.51249927325,0.0,1.0
2016-05-02,75.32,75.32,75.32,75.32,475,22.9089802678089,22.9089802678089,22.9089802678089,22.9089802678089,1561.70198680877,0.0,1.0
2016-05-03,76.62,76.62,76.62,76.62,2914,23.3043822108273,23.3043822108273,23.3043822108273,23.3043822108273,9580.63071486476,0.0,1.0
2016-05-04,75.37,76.07,75.37,76.07,433,22.924188034848,23.1370967733965,22.924188034848,23.1370967733965,1423.61465323831,0.0,1.0
2016-05-05,76.4448,76.7199,76.4448,76.719,588,23.2510941951221,23.3347673293716,23.2510941951221,23.3344935895649,1933.22266998643,0.0,1.0
2016-05-06,77.25,77.269,76.4101,77.269,1600,23.4960000755209,23.5017790269958,23.2405400047969,23.5017790269958,5260.46985030323,0.0,1.0
2016-05-09,77.26,77.3,77.22,77.3,313,23.4990416289287,23.5112078425601,23.4868754152974,23.5112078425601,1029.07941446557,0.0,1.0
2016-05-10,80.615,80.615,79.63,79.63,1570,24.5194827972572,24.5194827972572,24.2198897865855,24.2198897865855,5161.83604061004,0.0,1.0
2016-05-11,80.615,80.615,80.615,80.615,181,24.5194827972572,24.5194827972572,24.5194827972572,24.5194827972572,595.090651815552,0.0,1.0
2016-05-12,79.03,79.03,78.77,78.771,1759,24.0373965821154,24.0373965821154,23.9583161935117,23.9586203488525,5783.22904167712,0.0,1.0
2016-05-13,77.07,77.07,77.07,77.07,106,23.4412521141799,23.4412521141799,23.4412521141799,23.4412521141799,348.506127582588,0.0,1.0
2016-05-16,78.68,78.83,78.68,78.83,396,23.9309422128412,23.9765655139588,23.9309422128412,23.9765655139588,1301.96628795005,0.0,1.0
2016-05-17,78.8596,78.8596,78.6001,78.659,529,23.9855685120459,23.9855685120459,23.9066402011126,23.9245549506848,1739.24284425651,0.0,1.0
2016-05-18,77.8608,78.4522,77.86,78.4522,555,23.6817781576714,23.8616556262108,23.6815348333988,23.8616556262108,1824.72547932393,0.0,1.0
2016-05-19,76.8,76.83,76.8,76.83,946,23.3591301721684,23.3682548323919,23.3591301721684,23.3682548323919,3110.25279899178,0.0,1.0
2016-05-20,77.67,77.9001,77.67,77.7899,1660,23.62374531865,23.6937314625642,23.62374531865,23.6602135440099,5457.73746968958,0.0,1.0
2016-05-23,77.53,77.53,77.53,77.53,114,23.5811635709403,23.5811635709403,23.5811635709403,23.5811635709403,374.808476834104,0.0,1.0
2016-05-24,78.46,78.5801,78.23,78.23,2900,23.8640280378689,23.900557094297,23.7940723094887,23.7940723094887,9534.60160367458,0.0,1.0
2016-05-25,79.5608,79.87,79.3799,79.6299,3948,24.1988422370033,24.2928870683735,24.1438205358556,24.2198593710514,12980.2093556232,0.0,1.0
2016-05-26,79.5,79.5,79.5,79.5,300,24.1803495922837,24.1803495922837,24.1803495922837,24.1803495922837,986.338096931853,0.0,1.0
2016-05-27,79.5,79.5,79.5,79.5,51,24.1803495922837,24.1803495922837,24.1803495922837,24.1803495922837,167.677476478415,0.0,1.0
2016-05-31,80.4495,80.4495,80.25,80.3,1706,24.4691450883575,24.4691450883575,24.4084660978712,24.4236738649104,5608.97597788582,0.0,1.0
2016-06-01,79.76,79.91,79.7599,79.77,865,24.2594299808874,24.3050532820049,24.2593995653533,24.2624715342952,2843.94151282017,0.0,1.0
2016-06-02,79.76,79.76,79.76,79.76,36,24.2594299808874,24.2594299808874,24.2594299808874,24.2594299808874,118.360571631822,0.0,1.0
2016-06-03,79.76,79.76,79.76,79.76,0,24.2594299808874,24.2594299808874,24.2594299808874,24.2594299808874,0,0.0,1.0
2016-06-06,81.37,81.37,80.55,80.55,907,24.7491200795487,24.7491200795487,24.4997127001063,24.4997127001063,2982.02884639064,0.0,1.0
2016-06-07,82.0982,82.5,82.0982,82.5,2052,24.9706059987072,25.092815614634,24.9706059987072,25.092815614634,6746.55258301388,0.0,1.0
2016-06-08,83.2,83.2,83.2,83.2,244,25.3057243531824,25.3057243531824,25.3057243531824,25.3057243531824,802.221652171241,0.0,1.0
2016-06-09,81.204,81.204,80.691,80.75,1053,24.6986302929786,24.6986302929786,24.5425986031567,24.560543768263,3462.04672023081,0.0,1.0
2016-06-10,78.42,78.42,78.0,78.0,701,23.8518618242375,23.8518618242375,23.7241165811085,23.7241165811085,2304.7433531641,0.0,1.0
2016-06-13,75.19,76.248,75.12,76.248,1062,22.869440073507,23.1912364240559,22.8481491996522,23.1912364240559,3491.63686313877,0.0,1.0
2016-06-14,74.52,74.8,73.65,74.8,2756,22.6656559951821,22.7508194906015,22.4010408487005,22.7508194906015,9061.15931714731,0.0,1.0
2016-06-15,76.54,76.54,75.94,75.94,595,23.2800497835647,23.2800497835647,23.0975565790946,23.0975565790946,1956.23722558151,0.0,1.0
2016-06-16,75.47,75.51,73.83,73.83,1550,22.9546035689264,22.9667697825577,22.4557888100415,22.4557888100415,5096.08016748124,0.0,1.0
2016-06-17,75.37,75.38,74.498,74.68,2216,22.924188034848,22.9272295882559,22.6589645776849,22.7143208497075,7285.75074266998,0.0,1.0
2016-06-20,78.75,79.38,78.75,79.38,1161,23.9522330866961,24.1438509513896,23.9522330866961,24.1438509513896,3817.12843512627,0.0,1.0
2016-06-21,80.68,80.9847,80.33,80.33,4009,24.5392528944081,24.6319290267448,24.4327985251339,24.4327985251339,13180.764768666,0.0,1.0
2016-06-22,80.68,80.68,80.68,80.68,35,24.5392528944081,24.5392528944081,24.5392528944081,24.5392528944081,115.072777975383,0.0,1.0
2016-06-23,80.68,80.68,80.68,80.68,76,24.5392528944081,24.5392528944081,24.5392528944081,24.5392528944081,249.872317889403,0.0,1.0
2016-06-24,76.289,76.64,74.77,74.77,7545,23.203706793028,23.310465317643,22.741694830378,22.741694830378,24806.4031378362,0.0,1.0
2016-06-27,72.6,74.75,72.6,74.75,1361,22.0816777408779,22.7356117235623,22.0816777408779,22.7356117235623,4474.68716641418,0.0,1.0
2016-06-28,75.5,76.65,75.38,76.61,30576,22.9637282291499,23.3135068710508,22.9272295882559,23.3013406574195,100527.578839295,0.0,1.0
2016-06-29,78.2,78.2,78.01,78.01,1271,23.7849476492652,23.7849476492652,23.7271581345163,23.7271581345163,4178.78573733462,0.0,1.0
2016-06-30,76.79,76.79,76.57,76.57,2012,23.3560886187605,23.3560886187605,23.2891744437882,23.2891744437882,6615.04083675631,0.0,1.0
2016-07-01,76.8997,76.8997,76.8997,76.8997,291,23.3894544596445,23.3894544596445,23.3894544596445,23.3894544596445,956.747954023897,0.0,1.0
2016-07-05,76.8997,76.8997,76.8997,76.8997,53,23.3894544596445,23.3894544596445,23.3894544596445,23.3894544596445,174.253063791294,0.0,1.0
2016-07-06,76.19,76.25,75.4,75.4,12067,23.1735954142905,23.1918447347375,22.9333126950715,22.9333126950715,39673.8060522556,0.0,1.0
2016-07-07,76.19,76.19,76.19,76.19,62,23.1735954142905,23.1735954142905,23.1735954142905,23.1735954142905,203.84320669925,0.0,1.0
2016-07-08,76.19,76.19,76.19,76.19,146,23.1735954142905,23.1735954142905,23.1735954142905,23.1735954142905,480.017873840168,0.0,1.0
2016-07-11,82.2417,82.342,81.72,82.0,3660,25.0142522901096,25.0447590707902,24.8555744488229,24.9407379442423,12033.3247825686,0.0,1.0
2016-07-12,83.07,83.33,82.8,83.12,4517,25.2661841588805,25.3452645474842,25.184062216869,25.2813919259197,14850.9639461373,0.0,1.0
2016-07-13,82.3858,82.8,82.08,82.56,1453,25.0580810747165,25.184062216869,24.9650703715049,25.111064935081,4777.16418280662,0.0,1.0
2016-07-14,82.75,82.75,82.75,82.75,250,25.1688544498298,25.1688544498298,25.1688544498298,25.1688544498298,821.94841410988,0.0,1.0
2016-07-15,82.1546,82.1546,81.81,82.1314,2031,24.9877603599274,24.9877603599274,24.8829484294934,24.9807039560212,6677.50891622865,0.0,1.0
2016-07-18,82.291,82.291,82.291,82.291,110,25.0292471484102,25.0292471484102,25.0292471484102,25.0292471484102,361.657302208347,0.0,1.0
2016-07-19,81.065,81.1689,81.01,81.1689,1443,24.6563527006097,24.6879544405171,24.6396241568667,24.6879544405171,4744.28624624223,0.0,1.0
2016-07-20,82.8383,83.19,82.8383,83.19,280,25.195711366421,25.3026827997746,25.195711366421,25.3026827997746,920.582223803065,0.0,1.0
2016-07-21,81.15,81.92,81.01,81.92,1662,24.6822059045763,24.9164055169796,24.6396241568667,24.9164055169796,5464.31305700248,0.0,1.0
2016-07-22,81.15,81.15,81.15,81.15,0,24.6822059045763,24.6822059045763,24.6822059045763,24.6822059045763,0,0.0,1.0
2016-07-25,81.15,81.15,81.15,81.15,205,24.6822059045763,24.6822059045763,24.6822059045763,24.6822059045763,673.997699570101,0.0,1.0
2016-07-26,81.335,81.335,81.335,81.335,451,24.7384746426213,24.7384746426213,24.7384746426213,24.7384746426213,1482.79493905422,0.0,1.0
2016-07-27,81.335,81.335,81.335,81.335,60,24.7384746426213,24.7384746426213,24.7384746426213,24.7384746426213,197.267619386371,0.0,1.0
2016-07-28,81.335,81.335,81.335,81.335,0,24.7384746426213,24.7384746426213,24.7384746426213,24.7384746426213,0,0.0,1.0
2016-07-29,84.6218,84.9,84.22,84.36,878,25.7381724167083,25.8227884325142,25.6159628007815,25.6585445484912,2886.68283035389,0.0,1.0
2016-08-01,84.95,85.01,84.95,85.0,3136,25.8379961995534,25.8562455200004,25.8379961995534,25.8532039665926,10310.5209065943,0.0,1.0
2016-08-02,81.95,82.835,81.95,82.835,3360,24.9255301772031,25.1947076537964,24.9255301772031,25.1947076537964,11046.9866856368,0.0,1.0
2016-08-03,81.95,81.95,81.95,81.95,47,24.9255301772031,24.9255301772031,24.9255301772031,24.9255301772031,154.526301852657,0.0,1.0
2016-08-04,81.95,81.95,81.95,81.95,107,24.9255301772031,24.9255301772031,24.9255301772031,24.9255301772031,351.793921239028,0.0,1.0
2016-08-05,85.15,85.15,85.15,85.15,155,25.8988272677101,25.8988272677101,25.8988272677101,25.8988272677101,509.608016748125,0.0,1.0
2016-08-08,85.15,85.15,85.15,85.15,128,25.8988272677101,25.8988272677101,25.8988272677101,25.8988272677101,420.837588024258,0.0,1.0
2016-08-09,86.905,86.905,86.84,86.84,2212,26.432619890785,26.432619890785,26.4128497936341,26.4128497936341,7272.59956804422,0.0,1.0
2016-08-10,88.0,88.0,87.5301,87.58,850,26.7656699889429,26.7656699889429,26.6227473943088,26.6379247458139,2794.62460797359,0.0,1.0
2016-08-11,89.36,89.36,89.35,89.35,342,27.1793212524084,27.1793212524084,27.1762796990006,27.1762796990006,1124.42543050231,0.0,1.0
2016-08-12,89.36,89.36,89.36,89.36,25,27.1793212524084,27.1793212524084,27.1793212524084,27.1793212524084,82.1948414109878,0.0,1.0
2016-08-15,89.36,89.36,89.36,89.36,68,27.1793212524084,27.1793212524084,27.1793212524084,27.1793212524084,223.569968637887,0.0,1.0
2016-08-16,89.36,89.36,89.36,89.36,22,27.1793212524084,27.1793212524084,27.1793212524084,27.1793212524084,72.3314604416693,0.0,1.0
2016-08-17,89.0,89.0,89.0,89.0,400,27.0698253297264,27.0698253297264,27.0698253297264,27.0698253297264,1315.1174625758,0.0,1.0
2016-08-18,89.0,89.0,89.0,89.0,0,27.0698253297264,27.0698253297264,27.0698253297264,27.0698253297264,0,0.0,1.0
2016-08-19,87.5,87.5,87.5,87.5,105,26.6135923185512,26.6135923185512,26.6135923185512,26.6135923185512,345.218333926149,0.0,1.0
2016-08-22,87.5,87.5,87.5,87.5,0,26.6135923185512,26.6135923185512,26.6135923185512,26.6135923185512,0,0.0,1.0
2016-08-23,87.5,87.5,87.5,87.5,0,26.6135923185512,26.6135923185512,26.6135923185512,26.6135923185512,0,0.0,1.0
2016-08-24,88.4101,88.725,88.4101,88.415,600,26.8904040941982,26.9861826110109,26.8904040941982,26.891894455368,1972.67619386371,0.0,1.0
2016-08-25,88.4101,88.4101,88.4101,88.4101,18,26.8904040941982,26.8904040941982,26.8904040941982,26.8904040941982,59.1802858159113,0.0,1.0
2016-08-26,88.4101,88.4101,88.4101,88.4101,14,26.8904040941982,26.8904040941982,26.8904040941982,26.8904040941982,46.0291111901532,0.0,1.0
2016-08-29,87.33,87.35,87.33,87.35,309,26.561885910618,26.5679690174337,26.561885910618,26.5679690174337,1015.92823983981,0.0,1.0
2016-08-30,87.33,87.33,87.33,87.33,36,26.561885910618,26.561885910618,26.561885910618,26.561885910618,118.360571631823,0.0,1.0
2016-08-31,87.33,87.33,87.33,87.33,0,26.561885910618,26.561885910618,26.561885910618,26.561885910618,0,0.0,1.0
2016-09-01,88.25,88.6,87.96,88.6,622,26.8417088241388,26.948163193413,26.7535037753116,26.948163193413,2045.00765430538,0.0,1.0
2016-09-02,89.49,89.8263,89.49,89.49,13012,27.2188614467102,27.3211488878157,27.2188614467102,27.2188614467102,42780.771057591,0.0,1.0
2016-09-06,91.0,91.0,89.73,89.73,691,27.6781360112932,27.6781360112932,27.2918587284983,27.2918587284983,2271.86541659971,0.0,1.0
2016-09-07,91.66,92.58,91.4,92.42,2558,27.8788785362103,28.1587014497311,27.7997981476066,28.1100365952057,8410.17617317228,0.0,1.0
2016-09-08,91.66,91.66,91.66,91.66,0,27.8788785362103,27.8788785362103,27.8788785362103,27.8788785362103,0,0.0,1.0
2016-09-09,91.66,91.66,91.66,91.66,125,27.8788785362103,27.8788785362103,27.8788785362103,27.8788785362103,410.974207054939,0.0,1.0
2016-09-12,91.66,91.66,91.66,91.66,15,27.8788785362103,27.8788785362103,27.8788785362103,27.8788785362103,49.3169048465927,0.0,1.0
2016-09-13,86.39,86.785,86.39,86.785,463,26.2759798902816,26.396121249891,26.2759798902816,26.396121249891,1522.24846293149,0.0,1.0
2016-09-14,86.39,86.39,86.39,86.39,29,26.2759798902816,26.2759798902816,26.2759798902816,26.2759798902816,95.3460160367458,0.0,1.0
2016-09-15,86.39,86.39,86.39,86.39,0,26.2759798902816,26.2759798902816,26.2759798902816,26.2759798902816,0,0.0,1.0
2016-09-16,84.0,84.82,84.0,84.82,378,25.5490486258091,25.7984560052516,25.5490486258091,25.7984560052516,1242.78600213414,0.0,1.0
2016-09-19,85.4,85.4,85.4,85.4,2325,25.974866102906,25.974866102906,25.974866102906,25.974866102906,7644.12025122186,0.0,1.0
2016-09-20,87.46,87.54,87.46,87.54,974,26.6014261049199,26.6257585321825,26.6014261049199,26.6257585321825,3202.31102137208,0.0,1.0
2016-09-21,91.9,92.38,91.9,92.01,3302,27.9518758179983,28.0978703815744,27.9518758179983,27.9853329054845,10856.2946535633,0.0,1.0
2016-09-22,95.0,95.6599,94.37,94.37,5620,28.894757374427,29.09546948381,28.7031395097334,28.7031395097334,18477.4003491901,0.0,1.0
2016-09-23,95.0,95.0,95.0,95.0,30,28.894757374427,28.894757374427,28.894757374427,28.894757374427,98.6338096931855,0.0,1.0
2016-09-26,90.06,90.64,89.675,89.805,3201,27.3922299909568,27.5686400886112,27.2751301847552,27.314670379057,10524.2274942629,0.0,1.0
2016-09-27,92.0,92.0,92.0,92.0,109,27.9822913520767,27.9822913520767,27.9822913520767,27.9822913520767,358.369508551907,0.0,1.0
2016-09-28,92.0,92.0,92.0,92.0,61,27.9822913520767,27.9822913520767,27.9822913520767,27.9822913520767,200.55541304281,0.0,1.0
2016-09-29,92.0,92.0,92.0,92.0,2,27.9822913520767,27.9822913520767,27.9822913520767,27.9822913520767,6.57558731287902,0.0,1.0
2016-09-30,90.0796,90.0796,90.0796,90.0796,229,27.3981914356362,27.3981914356362,27.3981914356362,27.3981914356362,752.904747324648,0.0,1.0
2016-10-03,89.71,89.9505,89.29,89.9505,18875,27.2857756216826,27.358924981141,27.1580303785536,27.358924981141,62057.1052652958,0.0,1.0
2016-10-04,89.71,89.71,89.71,89.71,8,27.2857756216826,27.2857756216826,27.2857756216826,27.2857756216826,26.3023492515161,0.0,1.0
2016-10-05,89.71,89.71,89.71,89.71,8,27.2857756216826,27.2857756216826,27.2857756216826,27.2857756216826,26.3023492515161,0.0,1.0
2016-10-06,89.71,89.71,89.71,89.71,3,27.2857756216826,27.2857756216826,27.2857756216826,27.2857756216826,9.86338096931854,0.0,1.0
2016-10-07,88.75,88.99,88.41,88.99,533,26.9937864945305,27.0667837763185,26.8903736786641,27.0667837763185,1752.39401888226,0.0,1.0
2016-10-10,90.284,90.284,90.284,90.284,234,27.4603607872923,27.4603607872923,27.4603607872923,27.4603607872923,769.343715606846,0.0,1.0
2016-10-11,90.284,90.284,90.284,90.284,0,27.4603607872923,27.4603607872923,27.4603607872923,27.4603607872923,0,0.0,1.0
2016-10-12,87.6933,87.7438,87.36,87.37,3441,26.6723855459246,26.6877453906342,26.5710105708415,26.5740521242493,11313.2979718084,0.0,1.0
2016-10-13,87.6933,87.6933,87.6933,87.6933,80,26.6723855459246,26.6723855459246,26.6723855459246,26.6723855459246,263.023492515161,0.0,1.0
2016-10-14,87.697,88.34,87.64,88.27,1125,26.6735109206855,26.8690828048093,26.6561740662609,26.8477919309544,3698.76786349446,0.0,1.0
2016-10-17,87.697,87.697,87.697,87.697,11,26.6735109206855,26.6735109206855,26.6735109206855,26.6735109206855,36.1657302208347,0.0,1.0
2016-10-18,87.697,87.697,87.697,87.697,0,26.6735109206855,26.6735109206855,26.6735109206855,26.6735109206855,0,0.0,1.0
2016-10-19,89.71,89.71,89.71,89.71,100,27.2857756216826,27.2857756216826,27.2857756216826,27.2857756216826,328.779365643951,0.0,1.0
2016-10-20,90.776,91.4899,90.64,91.4899,550,27.6100052149578,27.8271417127431,27.5686400886112,27.8271417127431,1808.28651104173,0.0,1.0
2016-10-21,90.776,90.776,90.776,90.776,0,27.6100052149578,27.6100052149578,27.6100052149578,27.6100052149578,0,0.0,1.0
2016-10-24,90.776,90.776,90.776,90.776,0,27.6100052149578,27.6100052149578,27.6100052149578,27.6100052149578,0,0.0,1.0
2016-10-25,90.776,90.776,90.776,90.776,0,27.6100052149578,27.6100052149578,27.6100052149578,27.6100052149578,0,0.0,1.0
2016-10-26,90.2801,91.6099,90.2801,90.31,1596,27.4591745814632,27.8636403536371,27.4591745814632,27.4682688261527,5247.31867567747,0.0,1.0
2016-10-27,90.2801,90.2801,90.2801,90.2801,40,27.4591745814632,27.4591745814632,27.4591745814632,27.4591745814632,131.511746257581,0.0,1.0
2016-10-28,90.2801,90.2801,90.2801,90.2801,0,27.4591745814632,27.4591745814632,27.4591745814632,27.4591745814632,0,0.0,1.0
2016-10-31,90.2801,90.2801,90.2801,90.2801,0,27.4591745814632,27.4591745814632,27.4591745814632,27.4591745814632,0,0.0,1.0
2016-11-01,91.02,91.1111,91.02,91.1111,262,27.6842191181089,27.7119276696543,27.6842191181089,27.7119276696543,861.401937987153,0.0,1.0
2016-11-02,91.02,91.02,91.02,91.02,0,27.6842191181089,27.6842191181089,27.6842191181089,27.6842191181089,0,0.0,1.0
2016-11-03,90.0,90.0,90.0,90.0,173,27.3739806705098,27.3739806705098,27.3739806705098,27.3739806705098,568.788302564036,0.0,1.0
2016-11-04,87.815,87.815,87.815,87.815,200,26.709401250898,26.709401250898,26.709401250898,26.709401250898,657.558731287902,0.0,1.0
2016-11-07,89.86,89.86,88.35,88.35,522,27.3313989228001,27.3313989228001,26.8721243582171,26.8721243582171,1716.22828866143,0.0,1.0
2016-11-08,89.2955,89.2955,88.947,88.947,275,27.1597032329279,27.1597032329279,27.0537050966648,27.0537050966648,904.143255520865,0.0,1.0
2016-11-09,88.48,88.75,87.99,87.99,880,26.911664552519,26.9937864945305,26.7626284355351,26.7626284355351,2893.25841766677,0.0,1.0
2016-11-10,88.5209,88.5209,87.2101,87.2101,824,26.924104505957,26.924104505957,26.5254176852581,26.5254176852581,2709.14197290616,0.0,1.0
2016-11-11,88.5209,88.5209,88.5209,88.5209,0,26.924104505957,26.924104505957,26.924104505957,26.924104505957,0,0.0,1.0
2016-11-14,88.2,88.3,87.63,87.63,544,26.8265010570996,26.8569165911779,26.653132512853,26.653132512853,1788.5597491031,0.0,1.0
2016-11-15,88.2,88.2,88.2,88.2,0,26.8265010570996,26.8265010570996,26.8265010570996,26.8265010570996,0,0.0,1.0
2016-11-16,88.2,88.2,88.2,88.2,86,26.8265010570996,26.8265010570996,26.8265010570996,26.8265010570996,282.750254453798,0.0,1.0
2016-11-17,89.88,89.88,89.88,89.88,582,27.3374820296158,27.3374820296158,27.3374820296158,27.3374820296158,1913.4959080478,0.0,1.0
2016-11-18,87.61,87.9921,87.61,87.9921,1333,26.6470494060374,26.7632671617507,26.6470494060374,26.7632671617507,4382.62894403387,0.0,1.0
2016-11-21,89.25,89.27,88.81,88.81,879,27.1458641649222,27.1519472717379,27.0120358149775,27.0120358149775,2889.97062401033,0.0,1.0
2016-11-22,88.84,88.84,88.84,88.84,417,27.021160475201,27.021160475201,27.021160475201,27.021160475201,1371.00995473528,0.0,1.0
2016-11-23,88.84,88.84,88.84,88.84,0,27.021160475201,27.021160475201,27.021160475201,27.021160475201,0,0.0,1.0
2016-11-25,88.84,88.84,88.84,88.84,0,27.021160475201,27.021160475201,27.021160475201,27.021160475201,0,0.0,1.0
2016-11-28,88.84,88.84,88.84,88.84,2,27.021160475201,27.021160475201,27.021160475201,27.021160475201,6.57558731287903,0.0,1.0
2016-11-29,89.23,89.23,89.23,89.23,415,27.1397810581066,27.1397810581066,27.1397810581066,27.1397810581066,1364.4343674224,0.0,1.0
2016-11-30,89.51,89.84,89.51,89.84,965,27.2249445535259,27.3253158159845,27.2249445535259,27.3253158159845,3172.72087846413,0.0,1.0
2016-12-01,89.51,89.51,89.51,89.51,0,27.2249445535259,27.2249445535259,27.2249445535259,27.2249445535259,0,0.0,1.0
2016-12-02,89.51,89.51,89.51,89.51,179,27.2249445535259,27.2249445535259,27.2249445535259,27.2249445535259,588.515064502673,0.0,1.0
2016-12-05,88.16,88.73,88.16,88.73,854,26.8143348434683,26.9877033877148,26.8143348434683,26.9877033877148,2807.77578259934,0.0,1.0
2016-12-06,89.0,89.21,89.0,89.17,400,27.0698253297264,27.1336979512909,27.0698253297264,27.1215317376595,1315.1174625758,0.0,1.0
2016-12-07,91.89,91.89,90.1099,90.1099,562,27.9488342645905,27.9488342645905,27.4074073424619,27.4074073424619,1847.74003491901,0.0,1.0
2016-12-08,93.95,93.95,93.95,93.95,580,28.5753942666044,28.5753942666044,28.5753942666044,28.5753942666044,1906.92032073492,0.0,1.0
2016-12-09,94.22,94.22,94.22,94.22,221,28.6575162086159,28.6575162086159,28.6575162086159,28.6575162086159,726.602398073133,0.0,1.0
2016-12-12,92.5301,92.5301,92.45,92.45,450,28.143524098226,28.143524098226,28.1191612554292,28.1191612554292,1479.50714539778,0.0,1.0
2016-12-13,94.461,94.48,94.08,94.08,844,28.7308176457447,28.7365965972196,28.6149344609062,28.6149344609062,2774.89784603495,0.0,1.0
2016-12-14,92.34,92.34,92.34,92.34,236,28.0857041679431,28.0857041679431,28.0857041679431,28.0857041679431,775.919302919724,0.0,1.0
2016-12-15,92.34,92.34,92.34,92.34,4,28.0857041679431,28.0857041679431,28.0857041679431,28.0857041679431,13.151174625758,0.0,1.0
2016-12-16,89.91,89.91,89.91,89.91,251,27.3466066898393,27.3466066898393,27.3466066898393,27.3466066898393,825.236207766318,0.0,1.0
2016-12-19,91.6084,91.6084,90.76,90.76,301,27.8631841206259,27.8631841206259,27.6051387295052,27.6051387295052,989.625890588293,0.0,1.0
2016-12-20,91.58,91.6,91.58,91.6,1295,27.8545461089476,27.8606292157633,27.8545461089476,27.8606292157633,4257.69278508918,0.0,1.0
2016-12-21,91.58,91.58,91.58,91.58,140,27.8545461089476,27.8545461089476,27.8545461089476,27.8545461089476,460.291111901533,0.0,1.0
2016-12-22,90.2599,90.2599,89.99,89.99,1333,27.4530306435794,27.4530306435794,27.370939117102,27.370939117102,4382.62894403388,0.0,1.0
2016-12-23,90.2599,90.2599,90.2599,90.2599,0,27.4530306435794,27.4530306435794,27.4530306435794,27.4530306435794,0,0.0,1.0
2016-12-27,89.6599,89.94,89.6599,89.94,446,27.2705374391094,27.3557313500628,27.2705374391094,27.3557313500628,1466.35597077202,0.0,1.0
2016-12-28,89.5052,89.5052,89.49,89.49,909,27.2234846078902,27.2234846078902,27.2188614467102,27.2188614467102,2988.60443370351,0.0,1.0
2016-12-29,87.4424,87.4424,87.3801,87.3801,639,26.5960729709221,26.5960729709221,26.5771240931913,26.5771240931913,2100.90014646485,0.0,1.0
2016-12-30,87.4599,87.4599,87.3289,87.3289,495,26.6013956893858,26.6013956893858,26.5615513397432,26.5615513397432,1627.45785993756,0.0,1.0
2017-01-03,88.1501,88.1501,88.1215,88.1215,560,26.8113237055945,26.8113237055945,26.8026248628481,26.8026248628481,1841.16444760613,0.0,1.0
2017-01-04,92.5,92.5,92.0,92.0,967,28.1343690224684,28.1343690224684,27.9822913520767,27.9822913520767,3179.29646577701,0.0,1.0
2017-01-05,92.5,92.5,92.5,92.5,341,28.1343690224684,28.1343690224684,28.1343690224684,28.1343690224684,1121.13763684587,0.0,1.0
2017-01-06,92.5,92.5,92.5,92.5,18,28.1343690224684,28.1343690224684,28.1343690224684,28.1343690224684,59.1802858159113,0.0,1.0
2017-01-09,92.5,92.5,92.5,92.5,30,28.1343690224684,28.1343690224684,28.1343690224684,28.1343690224684,98.6338096931854,0.0,1.0
2017-01-10,92.8,92.8,92.74,92.74,500,28.2256156247034,28.2256156247034,28.2073663042564,28.2073663042564,1643.89682821976,0.0,1.0
2017-01-11,93.52,93.69,93.52,93.69,609,28.4446074700675,28.4963138780007,28.4446074700675,28.4963138780007,2002.26633677167,0.0,1.0
2017-01-12,93.52,93.52,93.52,93.52,35,28.4446074700675,28.4446074700675,28.4446074700675,28.4446074700675,115.072777975383,0.0,1.0
2017-01-13,94.02,94.02,94.02,94.02,237,28.5966851404592,28.5966851404592,28.5966851404592,28.5966851404592,779.207096576166,0.0,1.0
2017-01-17,92.82,92.82,92.82,92.82,100,28.2316987315191,28.2316987315191,28.2316987315191,28.2316987315191,328.779365643952,0.0,1.0
2017-01-18,92.82,92.82,92.82,92.82,84,28.2316987315191,28.2316987315191,28.2316987315191,28.2316987315191,276.174667140919,0.0,1.0
2017-01-19,91.64,91.64,91.64,91.64,205,27.8727954293946,27.8727954293946,27.8727954293946,27.8727954293946,673.997699570101,0.0,1.0
2017-01-20,93.2696,93.4,93.26,93.4,454,28.3684469727353,28.4081088291735,28.3655270814638,28.4081088291735,1492.65832002354,0.0,1.0
2017-01-23,92.93,92.93,92.93,92.93,203,28.2651558190053,28.2651558190053,28.2651558190053,28.2651558190053,667.422112257221,0.0,1.0
2017-01-24,92.83,92.83,92.83,92.83,655,28.2347402849269,28.2347402849269,28.2347402849269,28.2347402849269,2153.50484496788,0.0,1.0
2017-01-25,95.0,95.0,94.56,94.56,838,28.894757374427,28.894757374427,28.7609290244823,28.7609290244823,2755.17108409631,0.0,1.0
2017-01-26,96.75,96.75,96.75,96.75,514,29.427029220798,29.427029220798,29.427029220798,29.427029220798,1689.92593940991,0.0,1.0
2017-01-27,95.04,95.04,95.04,95.04,224,28.9069235880584,28.9069235880584,28.9069235880584,28.9069235880584,736.46577904245,0.0,1.0
2017-01-30,93.3499,93.94,93.3499,93.94,206,28.3928706466003,28.5723527131966,28.3928706466003,28.5723527131966,677.285493226539,0.0,1.0
2017-01-31,93.3499,93.3499,93.3499,93.3499,20,28.3928706466003,28.3928706466003,28.3928706466003,28.3928706466003,65.7558731287902,0.0,1.0
2017-02-01,94.75,94.75,94.75,94.75,100,28.8187185392312,28.8187185392312,28.8187185392312,28.8187185392312,328.779365643951,0.0,1.0
2017-02-02,93.78,93.78,93.78,93.78,250,28.5236878586712,28.5236878586712,28.5236878586712,28.5236878586712,821.948414109879,0.0,1.0
2017-02-03,93.78,93.78,93.78,93.78,0,28.5236878586712,28.5236878586712,28.5236878586712,28.5236878586712,0,0.0,1.0
2017-02-06,94.06,94.06,94.06,94.06,250,28.6088513540906,28.6088513540906,28.6088513540906,28.6088513540906,821.948414109878,0.0,1.0
2017-02-07,94.06,94.06,94.06,94.06,20,28.6088513540906,28.6088513540906,28.6088513540906,28.6088513540906,65.7558731287902,0.0,1.0
2017-02-08,95.2419,95.2419,95.2419,95.2419,364,28.9683325513625,28.9683325513625,28.9683325513625,28.9683325513625,1196.75689094398,0.0,1.0
2017-02-09,94.2345,94.47,94.2345,94.47,6033,28.6619264610573,28.7335550438118,28.6619264610573,28.7335550438118,19835.2591292996,0.0,1.0
2017-02-10,96.11,96.11,96.11,96.11,332,29.2323698026966,29.2323698026966,29.2323698026966,29.2323698026966,1091.54749393792,0.0,1.0
2017-02-13,97.44,97.44,96.86,96.86,786,29.6368964059386,29.6368964059386,29.4604863082842,29.4604863082842,2584.20581396146,0.0,1.0
2017-02-14,95.31,95.48,95.23,95.48,4060,28.9890455300699,29.0407519380031,28.9647131028072,29.0407519380031,13348.4422451444,0.0,1.0
2017-02-15,95.3555,95.3555,94.79,94.79,2059,29.0028845980755,29.0028845980755,28.8308847528625,28.8308847528625,6769.56713860897,0.0,1.0
2017-02-16,95.3555,95.3555,95.3555,95.3555,0,29.0028845980755,29.0028845980755,29.0028845980755,29.0028845980755,0,0.0,1.0
2017-02-17,94.73,94.85,94.73,94.85,310,28.8126354324155,28.8491340733095,28.8126354324155,28.8491340733095,1019.21603349625,0.0,1.0
2017-02-21,94.73,94.73,94.73,94.73,216,28.8126354324155,28.8126354324155,28.8126354324155,28.8126354324155,710.163429790935,0.0,1.0
2017-02-22,96.36,96.36,96.36,96.36,548,29.3084086378925,29.3084086378925,29.3084086378925,29.3084086378925,1801.71092372885,0.0,1.0
2017-02-23,96.36,96.36,96.36,96.36,0,29.3084086378925,29.3084086378925,29.3084086378925,29.3084086378925,0,0.0,1.0
2017-02-24,96.48,96.65,96.48,96.65,316,29.3449072787865,29.3966136867197,29.3449072787865,29.3966136867197,1038.94279543489,0.0,1.0
2017-02-27,96.0225,96.0225,95.99,95.99,1103,29.2057562103781,29.2057562103781,29.1958711618026,29.1958711618026,3626.43640305278,0.0,1.0
2017-02-28,95.85,95.85,95.85,95.85,345,29.1532894140929,29.1532894140929,29.1532894140929,29.1532894140929,1134.28881147163,0.0,1.0
2017-03-01,98.0597,98.06,98.04,98.06,3141,29.8253814706221,29.8254727172243,29.8193896104087,29.8254727172243,10326.9598748765,0.0,1.0
2017-03-02,96.1,96.64,96.1,96.64,590,29.2293282492888,29.3935721333119,29.2293282492888,29.3935721333119,1939.79825729931,0.0,1.0
2017-03-03,95.845,95.845,95.845,95.845,140,29.151768637389,29.151768637389,29.151768637389,29.151768637389,460.291111901532,0.0,1.0
2017-03-06,95.4,95.4,95.4,95.4,232,29.0164195107404,29.0164195107404,29.0164195107404,29.0164195107404,762.768128293967,0.0,1.0
2017-03-07,95.29,95.45,95.23,95.45,4429,28.9829624232542,29.0316272777796,28.9647131028072,29.0316272777796,14561.6381043706,0.0,1.0
2017-03-08,94.6924,94.6924,94.6924,94.6924,111,28.801199191602,28.801199191602,28.801199191602,28.801199191602,364.945095864786,0.0,1.0
2017-03-09,94.3518,94.3518,94.12,94.12,204,28.6976038825312,28.6976038825312,28.6271006745376,28.6271006745376,670.70990591366,0.0,1.0
2017-03-10,95.62,95.62,95.62,95.62,215,29.0833336857127,29.0833336857127,29.0833336857127,29.0833336857127,706.875636134497,0.0,1.0
2017-03-13,95.62,95.62,95.62,95.62,0,29.0833336857127,29.0833336857127,29.0833336857127,29.0833336857127,0,0.0,1.0
2017-03-14,95.62,95.62,95.62,95.62,1,29.0833336857127,29.0833336857127,29.0833336857127,29.0833336857127,3.28779365643952,0.0,1.0
2017-03-15,95.62,95.62,95.62,95.62,48,29.0833336857127,29.0833336857127,29.0833336857127,29.0833336857127,157.814095509097,0.0,1.0
2017-03-16,98.4475,98.79,98.3,98.79,1770,29.9433329117779,30.0475061159963,29.8984699990124,30.0475061159963,5819.39477189795,0.0,1.0
2017-03-17,97.56,97.8219,97.56,97.7608,1317,29.6733950468326,29.7530533305838,29.6733950468326,29.7344694392619,4330.02424553084,0.0,1.0
2017-03-20,97.56,97.56,97.56,97.56,44,29.6733950468326,29.6733950468326,29.6733950468326,29.6733950468326,144.662920883339,0.0,1.0
2017-03-21,97.56,97.56,97.56,97.56,310,29.6733950468326,29.6733950468326,29.6733950468326,29.6733950468326,1019.21603349625,0.0,1.0
2017-03-22,96.02,96.02,95.44,95.44,1700,29.2049958220261,29.2049958220261,29.0285857243717,29.0285857243717,5589.24921594718,0.0,1.0
2017-03-23,96.5912,96.6084,96.45,96.6084,1608,29.3787293526816,29.3839608245431,29.335782618563,29.3839608245431,5286.77219955474,0.0,1.0
2017-03-24,98.14,98.14,97.87,97.87,274,29.849805144487,29.849805144487,29.7676832024755,29.7676832024755,900.855461864427,0.0,1.0
2017-03-27,98.02,98.022,97.85,97.85,626,29.813306503593,29.8139148142746,29.7616000956598,29.7616000956598,2058.15882893114,0.0,1.0
2017-03-28,99.13,99.2261,98.69,98.69,858,30.1509189318626,30.1801482601119,30.0170905819179,30.0170905819179,2820.92695722511,0.0,1.0
2017-03-29,99.09,99.16,99.09,99.16,1846,30.1387527182313,30.1600435920861,30.1387527182313,30.1600435920861,6069.26708978734,0.0,1.0
2017-03-30,99.09,99.09,99.09,99.09,28,30.1387527182313,30.1387527182313,30.1387527182313,30.1387527182313,92.0582223803064,0.0,1.0
2017-03-31,95.98,95.98,95.98,95.98,200,29.1928296083948,29.1928296083948,29.1928296083948,29.1928296083948,657.558731287903,0.0,1.0
2017-04-03,95.98,95.98,95.98,95.98,3,29.1928296083948,29.1928296083948,29.1928296083948,29.1928296083948,9.86338096931854,0.0,1.0
2017-04-04,95.98,95.98,95.98,95.98,0,29.1928296083948,29.1928296083948,29.1928296083948,29.1928296083948,0,0.0,1.0
2017-04-05,95.83,96.42,95.83,96.42,315,29.1472063072773,29.3266579583395,29.1472063072773,29.3266579583395,1035.65500177845,0.0,1.0
2017-04-06,94.3,94.3,94.3,94.3,100,28.6818486358786,28.6818486358786,28.6818486358786,28.6818486358786,328.779365643951,0.0,1.0
2017-04-07,94.69,94.69,94.69,94.69,233,28.8004692187841,28.8004692187841,28.8004692187841,28.8004692187841,766.055921950408,0.0,1.0
2017-04-10,94.37,94.37,94.37,94.37,203,28.7031395097334,28.7031395097334,28.7031395097334,28.7031395097334,667.422112257222,0.0,1.0
2017-04-11,94.37,94.37,94.37,94.37,43,28.7031395097334,28.7031395097334,28.7031395097334,28.7031395097334,141.375127226899,0.0,1.0
2017-04-12,94.27,94.27,93.51,93.51,364,28.6727239756551,28.6727239756551,28.4415659166597,28.4415659166597,1196.75689094398,0.0,1.0
2017-04-13,93.11,93.2935,93.11,93.2935,510,28.3199037803463,28.3757162853801,28.3199037803463,28.3757162853801,1676.77476478415,0.0,1.0
2017-04-17,94.59,94.59,94.59,94.59,200,28.7700536847058,28.7700536847058,28.7700536847058,28.7700536847058,657.558731287903,0.0,1.0
2017-04-18,94.59,94.59,94.59,94.59,3,28.7700536847058,28.7700536847058,28.7700536847058,28.7700536847058,9.86338096931854,0.0,1.0
2017-04-19,95.0653,95.0653,95.0653,95.0653,300,28.9146187181802,28.9146187181802,28.9146187181802,28.9146187181802,986.338096931853,0.0,1.0
2017-04-20,95.69,95.69,95.25,95.368,910,29.1046245595676,29.1046245595676,28.9707962096229,29.0066865398353,2991.89222735996,0.0,1.0
2017-04-21,96.06,96.06,96.06,96.06,525,29.2171620356575,29.2171620356575,29.2171620356575,29.2171620356575,1726.09166963074,0.0,1.0
2017-04-24,96.06,96.06,96.06,96.06,37,29.2171620356575,29.2171620356575,29.2171620356575,29.2171620356575,121.648365288262,0.0,1.0
2017-04-25,98.17,98.17,98.17,98.17,237,29.8589298047105,29.8589298047105,29.8589298047105,29.8589298047105,779.207096576165,0.0,1.0
2017-04-26,98.5,98.56,98.5,98.56,518,29.9593010671691,29.9775503876161,29.9593010671691,29.9775503876161,1703.07711403567,0.0,1.0
2017-04-27,98.3591,98.69,98.35,98.69,980,29.9164455796527,30.0170905819179,29.9136777660515,30.0170905819179,3222.03778331072,0.0,1.0
2017-04-28,97.56,97.82,97.56,97.82,360,29.6733950468326,29.7524754354363,29.6733950468326,29.7524754354363,1183.60571631823,0.0,1.0
2017-05-01,97.56,97.56,97.56,97.56,31,29.6733950468326,29.6733950468326,29.6733950468326,29.6733950468326,101.921603349625,0.0,1.0
2017-05-02,99.25,99.25,99.25,99.25,300,30.1874175727566,30.1874175727566,30.1874175727566,30.1874175727566,986.338096931855,0.0,1.0
2017-05-03,99.25,99.25,99.25,99.25,0,30.1874175727566,30.1874175727566,30.1874175727566,30.1874175727566,0,0.0,1.0
2017-05-04,99.5109,99.58,99.26,99.26,914,30.266771701167,30.2877888352152,30.1904591261645,30.1904591261645,3005.04340198572,0.0,1.0
2017-05-05,100.3403,100.3403,100.3403,100.3403,220,30.5190381408128,30.5190381408128,30.5190381408128,30.5190381408128,723.314604416694,0.0,1.0
2017-05-08,100.3403,100.3403,100.3403,100.3403,197,30.5190381408128,30.5190381408128,30.5190381408128,30.5190381408128,647.695350318585,0.0,1.0
2017-05-09,100.549,100.549,100.3294,100.48,538,30.5825153604343,30.5825153604343,30.5157228475983,30.5615286419203,1768.83298716446,0.0,1.0
2017-05-10,99.9,99.9,99.9,99.9,200,30.3851185442659,30.3851185442659,30.3851185442659,30.3851185442659,657.558731287902,0.0,1.0
2017-05-11,99.01,99.15,98.8,99.15,945,30.1144202909686,30.1570020386783,30.0505476694041,30.1570020386783,3106.96500533534,0.0,1.0
2017-05-12,99.29,99.4416,99.1,99.1,434,30.199583786388,30.2456937360507,30.1417942716391,30.1417942716391,1426.90244689475,0.0,1.0
2017-05-15,99.29,99.29,99.29,99.29,50,30.199583786388,30.199583786388,30.199583786388,30.199583786388,164.389682821976,0.0,1.0
2017-05-16,99.7833,100.34,99.52,100.34,1504,30.3496236159964,30.5189468942106,30.2695395147682,30.5189468942106,4944.84165928504,0.0,1.0
2017-05-17,99.962,99.962,99.6296,99.6296,541,30.4039761753945,30.4039761753945,30.302874940118,30.302874940118,1778.69636813377,0.0,1.0
2017-05-18,100.2776,100.2776,100.2776,100.2776,272,30.4999676009457,30.4999676009457,30.4999676009457,30.4999676009457,894.279874551548,0.0,1.0
2017-05-19,100.852,101.08,100.852,101.08,520,30.6746744286917,30.7440218463903,30.6746744286917,30.7440218463903,1709.65270134855,0.0,1.0
2017-05-22,101.81,101.81,101.49,101.49,200,30.9660552451623,30.9660552451623,30.8687255361116,30.8687255361116,657.558731287902,0.0,1.0
2017-05-23,101.93,102.08,101.93,102.08,298,31.0025538860563,31.0481771871738,31.0025538860563,31.0481771871738,979.762509618974,0.0,1.0
2017-05-24,101.17,101.32,101.17,101.32,310,30.7713958270609,30.8170191281784,30.7713958270609,30.8170191281784,1019.21603349625,0.0,1.0
2017-05-25,102.07,102.07,102.0,102.0,235,31.0451356337659,31.0451356337659,31.0238447599111,31.0238447599111,772.631509263287,0.0,1.0
2017-05-26,101.77,101.77,101.77,101.77,171,30.9538890315309,30.9538890315309,30.9538890315309,30.9538890315309,562.212715251157,0.0,1.0
2017-05-30,102.49,102.49,102.45,102.45,640,31.172880876895,31.172880876895,31.1607146632637,31.1607146632637,2104.18794012129,0.0,1.0
2017-05-31,102.49,102.49,102.49,102.49,0,31.172880876895,31.172880876895,31.172880876895,31.172880876895,0,0.0,1.0
2017-06-01,104.231,104.231,103.76,104.06,434,31.702415325199,31.702415325199,31.55915815969,31.650404761925,1426.90244689475,0.0,1.0
2017-06-02,108.62,108.675,107.62,107.62,1975,33.0373531158975,33.0540816596406,32.7331977751141,32.7331977751141,6493.39247146804,0.0,1.0
2017-06-05,107.88,108.18,107.88,108.18,598,32.8122781637177,32.9035247659528,32.8122781637177,32.9035247659528,1966.10060655083,0.0,1.0
2017-06-06,108.2,108.266,108.2,108.266,582,32.9096078727685,32.9296821252602,32.9096078727685,32.9296821252602,1913.49590804779,0.0,1.0
2017-06-07,108.2,108.2,108.2,108.2,6,32.9096078727685,32.9096078727685,32.9096078727685,32.9096078727685,19.7267619386371,0.0,1.0
2017-06-08,107.84,107.84,107.84,107.84,202,32.8001119500864,32.8001119500864,32.8001119500864,32.8001119500864,664.134318600782,0.0,1.0
2017-06-09,106.0,106.11,106.0,106.11,334,32.2404661230449,32.2739232105311,32.2404661230449,32.2739232105311,1098.1230812508,0.0,1.0
2017-06-12,106.3,106.3,106.3,106.3,552,32.3317127252799,32.3317127252799,32.3317127252799,32.3317127252799,1814.86209835461,0.0,1.0
2017-06-13,107.14,107.24,106.94,106.94,757,32.587203211538,32.6176187456163,32.5263721433813,32.5263721433813,2488.85979792471,0.0,1.0
2017-06-14,107.51,107.51,107.51,107.51,230,32.6997406876279,32.6997406876279,32.6997406876279,32.6997406876279,756.192540981088,0.0,1.0
2017-06-15,104.96,104.96,104.4401,104.4401,296,31.9241445686301,31.9241445686301,31.7660142069568,31.7660142069568,973.186922306096,0.0,1.0
2017-06-16,104.96,104.96,104.96,104.96,29,31.9241445686301,31.9241445686301,31.9241445686301,31.9241445686301,95.3460160367459,0.0,1.0
2017-06-19,104.96,104.96,104.96,104.96,78,31.9241445686301,31.9241445686301,31.9241445686301,31.9241445686301,256.447905202282,0.0,1.0
2017-06-20,106.97,107.0,106.51,107.0,1425,32.5354968036048,32.5446214638283,32.3955853468444,32.5446214638283,4685.10596042631,0.0,1.0
2017-06-21,106.97,106.97,106.97,106.97,2,32.5354968036048,32.5354968036048,32.5354968036048,32.5354968036048,6.57558731287903,0.0,1.0
2017-06-22,106.5,106.5,106.5,106.5,100,32.3925437934366,32.3925437934366,32.3925437934366,32.3925437934366,328.779365643951,0.0,1.0
2017-06-23,106.5,106.5,106.5,106.5,0,32.3925437934366,32.3925437934366,32.3925437934366,32.3925437934366,0,0.0,1.0
2017-06-26,107.0,107.0,107.0,107.0,800,32.5446214638283,32.5446214638283,32.5446214638283,32.5446214638283,2630.23492515161,0.0,1.0
2017-06-27,105.79,105.79,105.79,105.79,164,32.1765935014804,32.1765935014804,32.1765935014804,32.1765935014804,539.19815965608,0.0,1.0
2017-06-28,105.79,105.79,105.79,105.79,0,32.1765935014804,32.1765935014804,32.1765935014804,32.1765935014804,0,0.0,1.0
2017-06-29,105.73,105.73,105.73,105.73,215,32.1583441810333,32.1583441810333,32.1583441810333,32.1583441810333,706.875636134497,0.0,1.0
2017-06-30,105.1696,105.1696,105.05,105.05,1344,31.9878955280583,31.9878955280583,31.9515185493006,31.9515185493006,4418.79467425471,0.0,1.0
2017-07-03,104.07,104.2524,104.07,104.2524,1125,31.6534463153328,31.7089242494917,31.6534463153328,31.7089242494917,3698.76786349446,0.0,1.0
2017-07-05,104.07,104.07,104.07,104.07,0,31.6534463153328,31.6534463153328,31.6534463153328,31.6534463153328,0,0.0,1.0
2017-07-06,103.1,103.1,103.1,103.1,252,31.3584156347729,31.3584156347729,31.3584156347729,31.3584156347729,828.524001422757,0.0,1.0
2017-07-07,102.0,102.0,102.0,102.0,136,31.0238447599111,31.0238447599111,31.0238447599111,31.0238447599111,447.139937275774,0.0,1.0
2017-07-10,101.8501,101.8501,101.8501,101.8501,100,30.9782518743277,30.9782518743277,30.9782518743277,30.9782518743277,328.779365643951,0.0,1.0
2017-07-11,103.589,103.589,103.589,103.589,169,31.507147596416,31.507147596416,31.507147596416,31.507147596416,555.637127938278,0.0,1.0
2017-07-12,104.29,104.29,104.29,104.29,171,31.7203604903052,31.7203604903052,31.7203604903052,31.7203604903052,562.212715251157,0.0,1.0
2017-07-13,104.29,104.29,104.29,104.29,0,31.7203604903052,31.7203604903052,31.7203604903052,31.7203604903052,0,0.0,1.0
2017-07-14,104.93,105.1,104.93,105.1,300,31.9150199084066,31.9667263163398,31.9150199084066,31.9667263163398,986.338096931854,0.0,1.0
2017-07-17,104.93,104.93,104.93,104.93,0,31.9150199084066,31.9150199084066,31.9150199084066,31.9150199084066,0,0.0,1.0
2017-07-18,105.33,105.43,105.33,105.43,618,32.03668204472,32.0670975787983,32.03668204472,32.0670975787983,2031.85647967962,0.0,1.0
2017-07-19,106.23,106.23,106.23,106.23,225,32.3104218514251,32.3104218514251,32.3104218514251,32.3104218514251,739.75357269889,0.0,1.0
2017-07-20,107.15,107.15,107.15,107.15,284,32.5902447649458,32.5902447649458,32.5902447649458,32.5902447649458,933.733398428823,0.0,1.0
2017-07-21,107.15,107.15,107.15,107.15,3,32.5902447649458,32.5902447649458,32.5902447649458,32.5902447649458,9.86338096931855,0.0,1.0
2017-07-24,107.45,107.45,107.45,107.45,303,32.6814913671809,32.6814913671809,32.6814913671809,32.6814913671809,996.201477901172,0.0,1.0
2017-07-25,106.8,106.8,106.8,106.8,201,32.4837903956716,32.4837903956716,32.4837903956716,32.4837903956716,660.846524944343,0.0,1.0
2017-07-26,106.7272,106.7272,106.68,106.68,1517,32.4616478868626,32.4616478868626,32.4472917547776,32.4472917547776,4987.58297681874,0.0,1.0
2017-07-27,107.9,107.9,107.89,107.89,296,32.8183612705334,32.8183612705334,32.8153197171256,32.8153197171256,973.186922306097,0.0,1.0
2017-07-28,108.0,108.0,107.9,107.9,1100,32.8487768046118,32.8487768046118,32.8183612705334,32.8183612705334,3616.57302208346,0.0,1.0
2017-07-31,108.0,108.0,108.0,108.0,2,32.8487768046118,32.8487768046118,32.8487768046118,32.8487768046118,6.57558731287902,0.0,1.0
2017-08-01,111.0,111.0,110.61,110.85,1245,33.7612428269621,33.7612428269621,33.6426222440565,33.7156195258446,4093.30310226719,0.0,1.0
2017-08-02,110.03,110.03,110.03,110.03,187,33.4662121464021,33.4662121464021,33.4662121464021,33.4662121464021,614.81741375419,0.0,1.0
2017-08-03,110.03,110.03,110.03,110.03,0,33.4662121464021,33.4662121464021,33.4662121464021,33.4662121464021,0,0.0,1.0
2017-08-04,110.03,110.03,110.03,110.03,1,33.4662121464021,33.4662121464021,33.4662121464021,33.4662121464021,3.28779365643952,0.0,1.0
2017-08-07,110.15,110.15,110.15,110.15,1068,33.5027107872962,33.5027107872962,33.5027107872962,33.5027107872962,3511.3636250774,0.0,1.0
2017-08-08,110.15,110.15,110.15,110.15,45,33.5027107872962,33.5027107872962,33.5027107872962,33.5027107872962,147.950714539778,0.0,1.0
2017-08-09,109.13,109.13,109.13,109.13,296,33.192472339697,33.192472339697,33.192472339697,33.192472339697,973.186922306098,0.0,1.0
2017-08-10,107.15,107.9217,107.15,107.9217,301,32.5902447649458,32.8249614414284,32.5902447649458,32.8249614414284,989.625890588295,0.0,1.0
2017-08-11,106.33,106.33,106.33,106.33,160,32.3408373855034,32.3408373855034,32.3408373855034,32.3408373855034,526.046985030323,0.0,1.0
2017-08-14,108.1,108.45,108.1,108.45,3853,32.8791923386901,32.9856467079643,32.8791923386901,32.9856467079643,12667.8689582614,0.0,1.0
2017-08-15,108.14,108.14,108.14,108.14,100,32.8913585523214,32.8913585523214,32.8913585523214,32.8913585523214,328.779365643952,0.0,1.0
2017-08-16,108.14,108.14,108.14,108.14,0,32.8913585523214,32.8913585523214,32.8913585523214,32.8913585523214,0,0.0,1.0
2017-08-17,107.16,107.1852,107.16,107.17,750,32.5932863183537,32.6009510329414,32.5932863183537,32.5963278717615,2465.84524232963,0.0,1.0
2017-08-18,107.16,107.16,107.16,107.16,80,32.5932863183537,32.5932863183537,32.5932863183537,32.5932863183537,263.023492515161,0.0,1.0
2017-08-21,107.16,107.16,107.16,107.16,24,32.5932863183537,32.5932863183537,32.5932863183537,32.5932863183537,78.9070477545483,0.0,1.0
2017-08-22,107.16,107.16,107.16,107.16,0,32.5932863183537,32.5932863183537,32.5932863183537,32.5932863183537,0,0.0,1.0
2017-08-23,107.16,107.16,107.16,107.16,17,32.5932863183537,32.5932863183537,32.5932863183537,32.5932863183537,55.8924921594717,0.0,1.0
2017-08-24,107.02,107.02,107.02,107.02,208,32.550704570644,32.550704570644,32.550704570644,32.550704570644,683.861080539419,0.0,1.0
2017-08-25,107.22,107.26,107.05,107.2,4873,32.6115356388007,32.623701852432,32.5598292308675,32.605452531985,16021.4184878297,0.0,1.0
2017-08-28,107.75,107.75,107.75,107.75,100,32.7727379694159,32.7727379694159,32.7727379694159,32.7727379694159,328.779365643951,0.0,1.0
2017-08-29,107.1101,107.75,107.1101,107.75,342,32.5781089668486,32.7727379694159,32.5781089668486,32.7727379694159,1124.42543050231,0.0,1.0
2017-08-30,106.73,106.73,106.73,106.73,215,32.4624995218168,32.4624995218168,32.4624995218168,32.4624995218168,706.875636134495,0.0,1.0
2017-08-31,107.88,107.88,107.88,107.88,292,32.8122781637177,32.8122781637177,32.8122781637177,32.8122781637177,960.03574768034,0.0,1.0
2017-09-01,108.2,108.2,108.2,108.2,282,32.9096078727685,32.9096078727685,32.9096078727685,32.9096078727685,927.157811115942,0.0,1.0
2017-09-05,106.09,106.77,106.09,106.47,2483,32.2678401037154,32.4746657354481,32.2678401037154,32.3834191332131,8163.59164893931,0.0,1.0
2017-09-06,107.7,107.7,107.7,107.7,158,32.7575302023767,32.7575302023767,32.7575302023767,32.7575302023767,519.471397717444,0.0,1.0
2017-09-07,108.87,108.87,108.87,108.87,342,33.1133919510934,33.1133919510934,33.1133919510934,33.1133919510934,1124.42543050231,0.0,1.0
2017-09-08,109.42,109.42,109.42,109.42,358,33.2806773885243,33.2806773885243,33.2806773885243,33.2806773885243,1177.03012900534,0.0,1.0
2017-09-11,111.13,111.13,110.82,110.82,257,33.8007830212639,33.8007830212639,33.7064948656211,33.7064948656211,844.962969704956,0.0,1.0
2017-09-12,111.1335,111.1335,111.1335,111.1335,282,33.8018475649567,33.8018475649567,33.8018475649567,33.8018475649567,927.157811115942,0.0,1.0
2017-09-13,110.19,110.19,109.98,110.0,602,33.5148770009275,33.5148770009275,33.451004379363,33.4570874861786,1979.25178117659,0.0,1.0
2017-09-14,109.37,109.37,109.37,109.37,448,33.2654696214851,33.2654696214851,33.2654696214851,33.2654696214851,1472.9315580849,0.0,1.0
2017-09-15,110.35,110.35,110.35,110.35,295,33.5635418554528,33.5635418554528,33.5635418554528,33.5635418554528,969.899128649658,0.0,1.0
2017-09-18,110.35,110.35,110.35,110.35,73,33.5635418554528,33.5635418554528,33.5635418554528,33.5635418554528,240.008936920085,0.0,1.0
2017-09-19,110.35,110.35,110.35,110.35,11,33.5635418554528,33.5635418554528,33.5635418554528,33.5635418554528,36.1657302208347,0.0,1.0
2017-09-20,110.35,110.35,110.35,110.35,0,33.5635418554528,33.5635418554528,33.5635418554528,33.5635418554528,0,0.0,1.0
2017-09-21,111.43,111.43,111.43,111.43,201,33.892029623499,33.892029623499,33.892029623499,33.892029623499,660.846524944342,0.0,1.0
2017-09-22,110.93,110.93,110.93,110.93,135,33.7399519531073,33.7399519531073,33.7399519531073,33.7399519531073,443.852143619334,0.0,1.0
2017-09-25,110.93,110.93,110.93,110.93,3,33.7399519531073,33.7399519531073,33.7399519531073,33.7399519531073,9.86338096931853,0.0,1.0
2017-09-26,110.93,110.93,110.93,110.93,2,33.7399519531073,33.7399519531073,33.7399519531073,33.7399519531073,6.57558731287902,0.0,1.0
2017-09-27,110.93,110.93,110.93,110.93,95,33.7399519531073,33.7399519531073,33.7399519531073,33.7399519531073,312.340397361753,0.0,1.0
2017-09-28,110.93,110.93,110.93,110.93,2,33.7399519531073,33.7399519531073,33.7399519531073,33.7399519531073,6.57558731287902,0.0,1.0
2017-09-29,110.93,110.93,110.93,110.93,4,33.7399519531073,33.7399519531073,33.7399519531073,33.7399519531073,13.151174625758,0.0,1.0
2017-10-02,111.78,111.78,111.78,111.78,235,33.9984839927732,33.9984839927732,33.9984839927732,33.9984839927732,772.631509263285,0.0,1.0
2017-10-03,112.35,112.35,112.35,112.35,123,34.1718525370197,34.1718525370197,34.1718525370197,34.1718525370197,404.398619742061,0.0,1.0
2017-10-04,112.35,112.35,112.35,112.35,2,34.1718525370197,34.1718525370197,34.1718525370197,34.1718525370197,6.57558731287903,0.0,1.0
2017-10-05,112.35,112.35,112.35,112.35,0,34.1718525370197,34.1718525370197,34.1718525370197,34.1718525370197,0,0.0,1.0
2017-10-06,113.14,113.3535,112.66,112.66,529,34.4121352562387,34.4770724214959,34.2661406926626,34.2661406926626,1739.2428442565,0.0,1.0
2017-10-09,113.7,113.7,113.7,113.7,131,34.5824622470774,34.5824622470774,34.5824622470774,34.5824622470774,430.700968993576,0.0,1.0
2017-10-10,115.2,115.2,114.99,114.99,359,35.0386952582525,35.0386952582525,34.974822636688,34.974822636688,1180.31792266179,0.0,1.0
2017-10-11,115.7,115.7,115.7,115.7,242,35.1907729286443,35.1907729286443,35.1907729286443,35.1907729286443,795.646064858362,0.0,1.0
2017-10-12,115.7,115.7,115.7,115.7,25,35.1907729286443,35.1907729286443,35.1907729286443,35.1907729286443,82.1948414109878,0.0,1.0
2017-10-13,115.7,115.7,115.7,115.7,11,35.1907729286443,35.1907729286443,35.1907729286443,35.1907729286443,36.1657302208346,0.0,1.0
2017-10-16,120.2376,120.2376,119.74,119.74,842,36.5709082029832,36.5709082029832,36.4195605054094,36.4195605054094,2768.32225872207,0.0,1.0
2017-10-17,119.12,119.78,119.12,119.25,4451,36.2309841941236,36.4317267190407,36.2309841941236,36.2705243884255,14633.9695648123,0.0,1.0
2017-10-18,119.12,119.12,119.12,119.12,101,36.2309841941236,36.2309841941236,36.2309841941236,36.2309841941236,332.067159300391,0.0,1.0
2017-10-19,118.88,118.88,118.15,118.15,4191,36.1579869123356,36.1579869123356,35.9359535135637,35.9359535135637,13779.143214138,0.0,1.0
2017-10-20,118.908,118.908,118.908,118.908,371,36.1665032618776,36.1665032618776,36.1665032618776,36.1665032618776,1219.77144653906,0.0,1.0
2017-10-23,120.2133,120.68,120.03,120.41,14084,36.5635172282022,36.7054665257458,36.5077655542366,36.6233445837343,46305.2858572941,0.0,1.0
2017-10-24,122.499,122.65,121.3938,121.53,6764,37.2587250906309,37.3046525470892,36.922572607997,36.9639985654117,22238.6362921569,0.0,1.0
2017-10-25,120.0764,120.66,119.62,120.66,2113,36.5218783620489,36.6993834189301,36.3830618645154,36.6993834189301,6947.1079960567,0.0,1.0
2017-10-26,121.73,121.73,121.09,121.09,1545,37.0248296335684,37.0248296335684,36.830170215467,36.830170215467,5079.64119919905,0.0,1.0
2017-10-27,123.0,123.0,122.5989,122.5989,986,37.4111069163634,37.4111069163634,37.2891102091752,37.2891102091752,3241.76454524936,0.0,1.0
2017-10-30,123.05,123.225,122.83,122.84,4935,37.4263146834026,37.4795418680397,37.3594005084302,37.362442061838,16225.261694529,0.0,1.0
2017-10-31,124.06,124.06,123.33,123.33,484,37.7335115775938,37.7335115775938,37.5114781788219,37.5114781788219,1591.29212971673,0.0,1.0
2017-11-01,125.74,126.06,125.74,126.0,2256,38.24449255011,38.3418222591607,38.24449255011,38.3235729387137,7417.26248892755,0.0,1.0
2017-11-02,126.09,126.09,124.44,125.0,9218,38.3509469193842,38.3509469193842,37.8490906070916,38.0194175979303,30306.8819250595,0.0,1.0
2017-11-03,126.14,126.14,126.14,126.14,377,38.3661546864234,38.3661546864234,38.3661546864234,38.3661546864234,1239.4982084777,0.0,1.0
2017-11-06,125.49,125.6725,125.28,125.6725,1243,38.1684537149142,38.2239620646071,38.1045810933496,38.2239620646071,4086.72751495431,0.0,1.0
2017-11-07,127.779,127.8488,127.61,127.61,720,38.8646652899675,38.8858953327541,38.8132630373751,38.8132630373751,2367.21143263645,0.0,1.0
2017-11-08,130.3462,130.5,129.89,129.89,4513,39.6454928808267,39.6922719722392,39.5067372143613,39.5067372143613,14837.8127715115,0.0,1.0
2017-11-09,125.55,126.0884,125.0,126.0884,3061,38.1867030353612,38.350460270839,38.0194175979303,38.350460270839,10063.9363823613,0.0,1.0
2017-11-10,125.9272,125.9272,125.8866,125.8866,408,38.3014304299047,38.3014304299047,38.2890817230689,38.2890817230689,1341.41981182732,0.0,1.0
2017-11-13,124.3392,124.3392,122.14,122.94,2127,37.8184317487406,37.8184317487406,37.1495333232896,37.3928575959164,6993.13710724684,0.0,1.0
2017-11-14,123.9384,123.9384,123.31,123.31,1068,37.6965262881546,37.6965262881546,37.5053950720063,37.5053950720063,3511.3636250774,0.0,1.0
2017-11-15,121.2829,121.2829,118.94,119.2,2744,36.8888417807041,36.8888417807041,36.1762362327826,36.2553166213863,9021.70579327004,0.0,1.0
2017-11-16,123.8,123.8,123.79,123.8,881,37.6544311889901,37.6544311889901,37.6513896355823,37.6544311889901,2896.54621132322,0.0,1.0
2017-11-17,124.2635,124.2635,124.1853,124.1853,641,37.7954071894433,37.7954071894433,37.771622241794,37.771622241794,2107.47573377773,0.0,1.0
2017-11-20,125.6,125.6,124.67,124.67,996,38.2019108024003,38.2019108024003,37.9190463354717,37.9190463354717,3274.64248181376,0.0,1.0
2017-11-21,125.5967,125.5967,125.5967,125.5967,76,38.2009070897758,38.2009070897758,38.2009070897758,38.2009070897758,249.872317889403,0.0,1.0
2017-11-22,125.5967,125.5967,125.5967,125.5967,88,38.2009070897758,38.2009070897758,38.2009070897758,38.2009070897758,289.325841766677,0.0,1.0
2017-11-24,128.99,128.99,128.99,128.99,232,39.2329974076562,39.2329974076562,39.2329974076562,39.2329974076562,762.768128293968,0.0,1.0
2017-11-27,129.16,129.26,129.16,129.24,779,39.2847038155894,39.3151193496677,39.2847038155894,39.3090362428521,2561.19125836638,0.0,1.0
2017-11-28,129.16,129.16,129.16,129.16,167,39.2847038155894,39.2847038155894,39.2847038155894,39.2847038155894,549.061540625399,0.0,1.0
2017-11-29,128.97,129.47,128.97,129.47,558,39.2269143008405,39.3789919712323,39.2269143008405,39.3789919712323,1834.58886029325,0.0,1.0
2017-11-30,128.97,128.97,128.97,128.97,78,39.2269143008405,39.2269143008405,39.2269143008405,39.2269143008405,256.447905202282,0.0,1.0
2017-12-01,127.68,127.68,127.03,127.33,374,38.8345539112299,38.8345539112299,38.6368529397207,38.7280995419557,1229.63482750838,0.0,1.0
2017-12-04,124.82,124.84,124.82,124.84,457,37.9646696365893,37.9707527434049,37.9646696365893,37.9707527434049,1502.52170099286,0.0,1.0
2017-12-05,125.7,125.7,125.7,125.7,231,38.2323263364787,38.2323263364787,38.2323263364787,38.2323263364787,759.480334637528,0.0,1.0
2017-12-06,125.7,125.7,125.7,125.7,82,38.2323263364787,38.2323263364787,38.2323263364787,38.2323263364787,269.59907982804,0.0,1.0
2017-12-07,126.199,126.199,126.15,126.15,599,38.3840998515296,38.3840998515296,38.3691962398312,38.3691962398312,1969.38840020727,0.0,1.0
2017-12-08,126.2,126.2,126.2,126.2,114,38.3844040068704,38.3844040068704,38.3844040068704,38.3844040068704,374.808476834105,0.0,1.0
2017-12-11,126.2,126.2,126.2,126.2,43,38.3844040068704,38.3844040068704,38.3844040068704,38.3844040068704,141.375127226899,0.0,1.0
2017-12-12,126.2,126.2,126.2,126.2,149,38.3844040068704,38.3844040068704,38.3844040068704,38.3844040068704,489.881254809488,0.0,1.0
2017-12-13,129.39,129.39,129.39,129.39,512,39.3546595439696,39.3546595439696,39.3546595439696,39.3546595439696,1683.35035209703,0.0,1.0
2017-12-14,129.16,129.16,129.16,129.16,780,39.2847038155894,39.2847038155894,39.2847038155894,39.2847038155894,2564.47905202282,0.0,1.0
2017-12-15,128.5,128.5,128.5,128.5,215,39.0839612906723,39.0839612906723,39.0839612906723,39.0839612906723,706.875636134496,0.0,1.0
2017-12-18,132.25,132.35,130.99,130.99,710,40.2245438186102,40.2549593526886,39.8413080892231,39.8413080892231,2334.33349607206,0.0,1.0
2017-12-19,128.81,128.81,128.81,128.81,346,39.1782494463152,39.1782494463152,39.1782494463152,39.1782494463152,1137.57660512807,0.0,1.0
2017-12-20,128.81,128.81,128.81,128.81,210,39.1782494463152,39.1782494463152,39.1782494463152,39.1782494463152,690.436667852298,0.0,1.0
2017-12-21,130.07,130.07,130.07,130.07,200,39.5614851757023,39.5614851757023,39.5614851757023,39.5614851757023,657.558731287903,0.0,1.0
2017-12-22,130.42,130.42,130.42,130.42,328,39.6679395449765,39.6679395449765,39.6679395449765,39.6679395449765,1078.39631931216,0.0,1.0
2017-12-26,130.42,130.42,130.42,130.42,0,39.6679395449765,39.6679395449765,39.6679395449765,39.6679395449765,0,0.0,1.0
2017-12-27,130.42,130.42,130.42,130.42,0,39.6679395449765,39.6679395449765,39.6679395449765,39.6679395449765,0,0.0,1.0
2017-12-28,130.0,130.09,129.75,129.75,742,39.5401943018475,39.567568282518,39.4641554666516,39.4641554666516,2439.54289307812,0.0,1.0
2017-12-29,130.4,130.81,130.4,130.81,3492,39.6618564381609,39.7865601278821,39.6618564381609,39.7865601278821,11480.9754482868,0.0,1.0
2018-01-02,132.0,132.0,132.0,132.0,1045,40.1485049834144,40.1485049834144,40.1485049834144,40.1485049834144,3435.74437097929,0.0,1.0
2018-01-03,134.85,134.85,133.28,133.28,682,41.0153477046472,41.0153477046472,40.5378238196172,40.5378238196172,2242.27527369175,0.0,1.0
2018-01-04,139.15,139.17,138.99,139.17,4097,42.323215670016,42.3292987768316,42.2745508154906,42.3292987768316,13470.0906104327,0.0,1.0
2018-01-05,139.9,139.9,138.71,138.71,814,42.5513321756036,42.5513321756036,42.1893873200713,42.1893873200713,2676.26403634176,0.0,1.0
2018-01-08,141.47,141.47,140.71,140.71,1166,43.0288560606336,43.0288560606336,42.7976980016382,42.7976980016382,3833.56740340847,0.0,1.0
2018-01-09,141.0,141.0,141.0,141.0,325,42.8859030504654,42.8859030504654,42.8859030504654,42.8859030504654,1068.53293834284,0.0,1.0
2018-01-10,143.46,143.46,142.41,142.41,481,43.6341251887926,43.6341251887926,43.31476208097,43.31476208097,1581.42874874741,0.0,1.0
2018-01-11,144.67,144.67,143.46,143.46,482,44.0021531511406,44.0021531511406,43.6341251887926,43.6341251887926,1584.71654240385,0.0,1.0
2018-01-12,145.82,145.82,144.87,144.87,1412,44.3519317930415,44.3519317930415,44.0629842192973,44.0629842192973,4642.3646428926,0.0,1.0
2018-01-16,145.96,147.74,145.96,147.74,931,44.3945135407512,44.9359100473458,44.3945135407512,44.9359100473458,3060.93589414519,0.0,1.0
2018-01-17,148.59,149.07,146.88,146.88,1572,45.1944420870117,45.3404366505877,44.674336454272,44.674336454272,5168.41162792291,0.0,1.0
2018-01-18,145.76,145.78,145.2,145.78,467,44.3336824725945,44.3397655794102,44.1633554817558,44.3397655794102,1535.39963755725,0.0,1.0
2018-01-19,147.46,148.53,147.46,148.53,720,44.8507465519264,45.1761927665647,44.8507465519264,45.1761927665647,2367.21143263645,0.0,1.0
2018-01-22,147.78,147.78,147.55,147.55,408,44.9480762609771,44.9480762609771,44.8781205325969,44.8781205325969,1341.41981182732,0.0,1.0
2018-01-23,150.0,150.0,149.75,149.75,284,45.6233011175163,45.6233011175163,45.5472622823205,45.5472622823205,933.733398428823,0.0,1.0
2018-01-24,149.45,150.9,149.45,150.6,1678,45.4560156800854,45.8970409242214,45.4560156800854,45.8057943219864,5516.91775550551,0.0,1.0
2018-01-25,150.13,150.13,149.45,149.45,442,45.6628413118182,45.6628413118182,45.4560156800854,45.4560156800854,1453.20479614626,0.0,1.0
2018-01-26,150.29,151.38,149.46,149.67,1062,45.7115061663435,46.0430354877975,45.4590572334933,45.5229298550578,3491.63686313877,0.0,1.0
2018-01-29,148.77,149.65,148.77,149.65,2512,45.2491900483527,45.5168467482421,45.2491900483527,45.5168467482421,8258.93766497606,0.0,1.0
2018-01-30,143.89,145.04,143.89,145.0,7262,43.7649119853295,44.1146906272305,43.7649119853295,44.1025244135991,23875.9575330638,0.0,1.0
2018-01-31,142.81,143.86,142.8,143.86,2601,43.4364242172834,43.755787325106,43.4333826638756,43.755787325106,8551.55130039917,0.0,1.0
2018-02-01,144.69,144.69,144.18,144.2,886,44.0082362579563,44.0082362579563,43.8531170341567,43.8592001409724,2912.98517960541,0.0,1.0
2018-02-02,140.44,140.44,140.0,140.0,643,42.7155760596266,42.7155760596266,42.5817477096819,42.5817477096819,2114.05132109061,0.0,1.0
2018-02-05,126.95,136.28,126.25,134.34,8083,38.612520512458,41.4502898419675,38.3996117739096,40.8602284808476,26575.2361250006,0.0,1.0
2018-02-06,133.01,133.77,127.4,128.04,5681,40.4557018776056,40.6868599366011,38.7493904158105,38.9440498339119,18677.9557622329,0.0,1.0
2018-02-07,131.33,134.54,131.0,131.42,3593,39.9447209050895,40.9210595490043,39.8443496426309,39.97209488576,11813.0426075872,0.0,1.0
2018-02-08,122.96,129.5,122.52,129.5,2692,37.3989407027321,39.3881166314558,37.2651123527873,39.3881166314558,8850.74052313516,0.0,1.0
2018-02-09,122.97,126.03,119.47,125.55,2116,37.4019822561399,38.3326975989372,36.3374385633978,38.1867030353612,6956.97137702601,0.0,1.0
2018-02-12,130.49,131.05,127.4,127.42,1044,39.6892304188314,39.8595574096701,38.7493904158105,38.7554735226262,3432.45657732285,0.0,1.0
2018-02-13,126.55,126.55,125.21,125.25,917,38.4908583761446,38.4908583761446,38.0832902194948,38.0954564331261,3014.90678295504,0.0,1.0
2018-02-14,130.53,130.76,124.95,124.95,2077,39.7013966324627,39.7713523608429,38.0042098308911,38.0042098308911,6828.74742442487,0.0,1.0
2018-02-15,132.42,132.53,130.94,132.53,2114,40.2762502265434,40.3097073140296,39.8261003221839,40.3097073140296,6950.39578971314,0.0,1.0
2018-02-16,136.3,136.68,135.1,135.1,3342,41.4563729487832,41.5719519782809,41.091386539843,41.091386539843,10987.8063998209,0.0,1.0
2018-02-20,136.3,136.3,136.3,136.3,129,41.4563729487832,41.4563729487832,41.4563729487832,41.4563729487832,424.125381680697,0.0,1.0
2018-02-21,132.79,134.48,132.79,133.11,1067,40.3887877026333,40.9028102285573,40.3887877026333,40.486117411684,3508.07583142096,0.0,1.0
2018-02-22,132.09,132.09,132.09,132.09,266,40.1758789640849,40.1758789640849,40.1758789640849,40.1758789640849,874.55311261291,0.0,1.0
2018-02-23,135.08,135.08,134.57,134.57,347,41.0853034330274,41.0853034330274,40.9301842092278,40.9301842092278,1140.86439878451,0.0,1.0
2018-02-26,139.67,139.67,138.0,138.0,5106,42.4813764472234,42.4813764472234,41.973437028115,41.973437028115,16787.4744097801,0.0,1.0
2018-02-27,137.3,137.3,137.3,137.3,300,41.7605282895666,41.7605282895666,41.7605282895666,41.7605282895666,986.338096931855,0.0,1.0
2018-02-28,137.3,137.3,137.3,137.3,139,41.7605282895666,41.7605282895666,41.7605282895666,41.7605282895666,457.003318245093,0.0,1.0
2018-03-01,125.43,129.53,125.21,129.53,2874,38.1502043944672,39.3972412916793,38.0832902194948,39.3972412916793,9449.11896860715,0.0,1.0
2018-03-02,126.57,127.72,126.57,127.72,647,38.4969414829603,38.8467201248612,38.4969414829603,38.8467201248612,2127.20249571636,0.0,1.0
2018-03-05,129.18,129.18,126.48,126.5,665,39.2907869224051,39.2907869224051,38.4695675022898,38.4756506091054,2186.38278153228,0.0,1.0
2018-03-06,131.4,131.96,131.4,131.6,1004,39.9660117789443,40.136338769783,39.9660117789443,40.026842847101,3300.94483106527,0.0,1.0
2018-03-07,129.26,129.48,129.26,129.48,344,39.3151193496677,39.3820335246401,39.3151193496677,39.3820335246401,1131.00101781519,0.0,1.0
2018-03-08,130.52,130.52,129.44,130.0,1078,39.6983550790549,39.6983550790549,39.3698673110088,39.5401943018475,3544.24156164179,0.0,1.0
2018-03-09,129.0,129.0,129.0,129.0,134,39.236038961064,39.236038961064,39.236038961064,39.236038961064,440.564349962895,0.0,1.0
2018-03-12,129.0,129.0,129.0,129.0,217,39.236038961064,39.236038961064,39.236038961064,39.236038961064,713.451223447375,0.0,1.0
2018-03-13,131.39,133.25,131.39,133.25,507,39.9629702255365,40.5286991593937,39.9629702255365,40.5286991593937,1666.91138381483,0.0,1.0
2018-03-14,131.39,131.39,131.39,131.39,144,39.9629702255365,39.9629702255365,39.9629702255365,39.9629702255365,473.44228652729,0.0,1.0
2018-03-15,131.39,131.39,131.39,131.39,2,39.9629702255365,39.9629702255365,39.9629702255365,39.9629702255365,6.57558731287902,0.0,1.0
2018-03-16,131.39,131.39,131.39,131.39,2,39.9629702255365,39.9629702255365,39.9629702255365,39.9629702255365,6.57558731287902,0.0,1.0
2018-03-19,126.49,128.5,126.12,128.5,677,38.4726090556976,39.0839612906723,38.3600715796077,39.0839612906723,2225.83630540955,0.0,1.0
2018-03-20,128.0,128.29,128.0,128.29,408,38.9318836202806,39.0200886691078,38.9318836202806,39.0200886691078,1341.41981182732,0.0,1.0
2018-03-21,127.8,127.8,127.8,127.8,391,38.8710525521239,38.8710525521239,38.8710525521239,38.8710525521239,1285.52731966785,0.0,1.0
2018-03-22,126.35,126.73,125.59,126.72,4314,38.4300273079879,38.5456063374856,38.1988692489925,38.5425647840778,14183.5418338801,0.0,1.0
2018-03-23,120.68,121.02,120.68,121.02,1146,36.7054665257458,36.8088793416122,36.7054665257458,36.8088793416122,3767.81153027968,0.0,1.0
2018-03-26,122.89,122.89,122.52,122.52,1506,37.3776498288772,37.3776498288772,37.2651123527873,37.2651123527873,4951.41724659791,0.0,1.0
2018-03-27,126.41,128.5,126.41,128.0,501,38.4482766284349,39.0839612906723,38.4482766284349,38.9318836202806,1647.1846218762,0.0,1.0
2018-03-28,126.99,126.99,126.99,126.99,202,38.6246867260893,38.6246867260893,38.6246867260893,38.6246867260893,664.134318600782,0.0,1.0
2018-03-29,131.45,131.51,129.86,129.86,1216,39.9812195459835,39.9994688664305,39.4976125541378,39.4976125541378,3997.95708623045,0.0,1.0
2018-04-02,131.45,131.45,131.45,131.45,309,39.9812195459835,39.9812195459835,39.9812195459835,39.9812195459835,1015.92823983981,0.0,1.0
2018-04-03,127.59,127.65,127.59,127.65,237,38.8071799305594,38.8254292510064,38.8071799305594,38.8254292510064,779.207096576165,0.0,1.0
2018-04-04,127.31,127.31,127.31,127.31,245,38.72201643514,38.72201643514,38.72201643514,38.72201643514,805.509445827682,0.0,1.0
2018-04-05,129.77,129.77,129.77,129.77,100,39.4702385734673,39.4702385734673,39.4702385734673,39.4702385734673,328.779365643951,0.0,1.0
2018-04-06,127.39,127.39,127.39,127.39,251,38.7463488624027,38.7463488624027,38.7463488624027,38.7463488624027,825.236207766318,0.0,1.0
2018-04-09,127.39,127.39,127.39,127.39,59,38.7463488624027,38.7463488624027,38.7463488624027,38.7463488624027,193.979825729931,0.0,1.0
2018-04-10,129.5,129.68,129.03,129.54,12423,39.3881166314558,39.4428645927968,39.2451636212876,39.4002828450871,40844.260593948,0.0,1.0
2018-04-11,129.09,129.09,129.09,129.09,200,39.2634129417346,39.2634129417346,39.2634129417346,39.2634129417346,657.558731287902,0.0,1.0
2018-04-12,129.09,129.09,129.09,129.09,6,39.2634129417346,39.2634129417346,39.2634129417346,39.2634129417346,19.7267619386371,0.0,1.0
2018-04-13,128.2,128.2,128.2,128.2,105,38.9927146884373,38.9927146884373,38.9927146884373,38.9927146884373,345.218333926149,0.0,1.0
2018-04-16,128.2,128.2,128.2,128.2,92,38.9927146884373,38.9927146884373,38.9927146884373,38.9927146884373,302.477016392435,0.0,1.0
2018-04-17,128.2,128.2,128.2,128.2,31,38.9927146884373,38.9927146884373,38.9927146884373,38.9927146884373,101.921603349625,0.0,1.0
2018-04-18,128.2,128.2,128.2,128.2,31,38.9927146884373,38.9927146884373,38.9927146884373,38.9927146884373,101.921603349625,0.0,1.0
2018-04-19,130.49,130.49,130.38,130.38,599,39.6892304188314,39.6892304188314,39.6557733313452,39.6557733313452,1969.38840020727,0.0,1.0
2018-04-20,130.49,130.49,130.49,130.49,165,39.6892304188314,39.6892304188314,39.6892304188314,39.6892304188314,542.48595331252,0.0,1.0
2018-04-23,130.49,130.49,130.49,130.49,6,39.6892304188314,39.6892304188314,39.6892304188314,39.6892304188314,19.7267619386371,0.0,1.0
2018-04-24,130.49,130.49,130.49,130.49,6,39.6892304188314,39.6892304188314,39.6892304188314,39.6892304188314,19.7267619386371,0.0,1.0
2018-04-25,129.29,129.29,129.0,129.0,313,39.3242440098912,39.3242440098912,39.236038961064,39.236038961064,1029.07941446557,0.0,1.0
2018-04-26,129.29,129.29,129.29,129.29,3,39.3242440098912,39.3242440098912,39.3242440098912,39.3242440098912,9.86338096931855,0.0,1.0
2018-04-27,129.29,129.29,129.29,129.29,1,39.3242440098912,39.3242440098912,39.3242440098912,39.3242440098912,3.28779365643952,0.0,1.0
2018-04-30,129.29,129.29,129.29,129.29,2,39.3242440098912,39.3242440098912,39.3242440098912,39.3242440098912,6.57558731287904,0.0,1.0
2018-05-01,129.29,129.29,129.29,129.29,0,39.3242440098912,39.3242440098912,39.3242440098912,39.3242440098912,0,0.0,1.0
2018-05-02,129.29,129.29,129.29,129.29,3,39.3242440098912,39.3242440098912,39.3242440098912,39.3242440098912,9.86338096931855,0.0,1.0
2018-05-03,129.29,129.29,129.29,129.29,0,39.3242440098912,39.3242440098912,39.3242440098912,39.3242440098912,0,0.0,1.0
2018-05-04,129.29,129.29,129.29,129.29,104,39.3242440098912,39.3242440098912,39.3242440098912,39.3242440098912,341.93054026971,0.0,1.0
2018-05-07,129.29,129.29,129.29,129.29,61,39.3242440098912,39.3242440098912,39.3242440098912,39.3242440098912,200.555413042811,0.0,1.0
2018-05-08,129.29,129.29,129.29,129.29,56,39.3242440098912,39.3242440098912,39.3242440098912,39.3242440098912,184.116444760613,0.0,1.0
2018-05-09,129.29,129.29,129.29,129.29,70,39.3242440098912,39.3242440098912,39.3242440098912,39.3242440098912,230.145555950766,0.0,1.0
2018-05-10,129.29,129.29,129.29,129.29,0,39.3242440098912,39.3242440098912,39.3242440098912,39.3242440098912,0,0.0,1.0
2018-05-11,129.29,129.29,129.29,129.29,50,39.3242440098912,39.3242440098912,39.3242440098912,39.3242440098912,164.389682821976,0.0,1.0
2018-05-14,129.29,129.29,129.29,129.29,159,39.3242440098912,39.3242440098912,39.3242440098912,39.3242440098912,522.759191373883,0.0,1.0
2018-05-15,131.32,131.32,131.32,131.32,400,39.9416793516816,39.9416793516816,39.9416793516816,39.9416793516816,1315.11746257581,0.0,1.0
2018-05-16,131.32,131.32,131.32,131.32,0,39.9416793516816,39.9416793516816,39.9416793516816,39.9416793516816,0,0.0,1.0
2018-05-17,131.77,131.79,131.77,131.79,319,40.0785492550342,40.0846323618498,40.0785492550342,40.0846323618498,1048.8061764042,0.0,1.0
2018-05-18,131.37,131.37,131.37,131.37,170,39.9568871187208,39.9568871187208,39.9568871187208,39.9568871187208,558.924921594717,0.0,1.0
2018-05-21,131.37,131.37,131.37,131.37,15,39.9568871187208,39.9568871187208,39.9568871187208,39.9568871187208,49.3169048465927,0.0,1.0
2018-05-22,131.37,131.37,131.37,131.37,86,39.9568871187208,39.9568871187208,39.9568871187208,39.9568871187208,282.750254453798,0.0,1.0
2018-05-23,129.28,129.53,129.28,129.53,424,39.3212024564834,39.3972412916793,39.3212024564834,39.3972412916793,1394.02451033035,0.0,1.0
2018-05-24,42.6,42.8,42.3661,42.3661,1719,38.8710914231765,39.0535848101397,38.6576654071229,38.6576654071229,1883.90388123596,0.0,3.000003
2018-05-25,42.6,42.6,42.6,42.6,32,38.8710914231765,38.8710914231765,38.8710914231765,38.8710914231765,35.0697639322575,0.0,1.0
2018-05-29,41.88,41.88,41.8,41.8,255,38.2141152301087,38.2141152301087,38.1411178753234,38.1411178753234,279.462181335177,0.0,1.0
2018-05-30,42.4887,42.5,42.4787,42.5,1710,38.7695338533314,38.7798447296948,38.7604091839832,38.7798447296948,1874.04051013001,0.0,1.0
2018-05-31,41.96,41.96,41.96,41.96,700,38.287112584894,38.287112584894,38.287112584894,38.287112584894,767.151086018134,0.0,1.0
2018-06-01,41.96,41.96,41.96,41.96,43,38.287112584894,38.287112584894,38.287112584894,38.287112584894,47.1249952839711,0.0,1.0
2018-06-04,42.79,43.09,42.76,43.09,3606,39.0444601407916,39.3182002212365,39.0170861327471,39.3182002212365,3951.92402311627,0.0,1.0
2018-06-05,42.89,42.89,42.89,42.89,500,39.1357068342732,39.1357068342732,39.1357068342732,39.1357068342732,547.965061441524,0.0,1.0
2018-06-06,42.89,42.89,42.89,42.89,20,39.1357068342732,39.1357068342732,39.1357068342732,39.1357068342732,21.918602457661,0.0,1.0
2018-06-07,42.89,42.89,42.89,42.89,17,39.1357068342732,39.1357068342732,39.1357068342732,39.1357068342732,18.6308120890118,0.0,1.0
2018-06-08,43.39,43.39,43.39,43.39,107,39.5919403016814,39.5919403016814,39.5919403016814,39.5919403016814,117.264523148486,0.0,1.0
2018-06-11,43.69,43.69,43.69,43.69,100,39.8656803821263,39.8656803821263,39.8656803821263,39.8656803821263,109.593012288305,0.0,1.0
2018-06-12,43.69,43.69,43.69,43.69,1,39.8656803821263,39.8656803821263,39.8656803821263,39.8656803821263,1.09593012288305,0.0,1.0
2018-06-13,43.69,43.69,43.69,43.69,10,39.8656803821263,39.8656803821263,39.8656803821263,39.8656803821263,10.9593012288305,0.0,1.0
2018-06-14,43.0,43.0,43.0,43.0,610,39.236078197103,39.236078197103,39.236078197103,39.236078197103,668.51737495866,0.0,1.0
2018-06-15,42.49,42.49,42.49,42.49,250,38.7707200603467,38.7707200603467,38.7707200603467,38.7707200603467,273.982530720762,0.0,1.0
2018-06-18,42.49,42.49,42.49,42.49,4,38.7707200603467,38.7707200603467,38.7707200603467,38.7707200603467,4.38372049153219,0.0,1.0
2018-06-19,40.69,40.98,40.69,40.8,922,37.1282795776772,37.392894988774,37.1282795776772,37.228650940507,1010.44757329817,0.0,1.0
2018-06-20,40.87,41.23,40.87,41.23,466,37.2925236259442,37.6210117224781,37.2925236259442,37.6210117224781,510.7034372635,0.0,1.0
2018-06-21,40.88,40.88,40.85,40.85,1010,37.3016482952924,37.3016482952924,37.2742742872479,37.2742742872479,1106.88942411188,0.0,1.0
2018-06-22,41.18,41.18,40.97,40.97,290,37.5753883757373,37.5753883757373,37.3837703194258,37.3837703194258,317.819735636084,0.0,1.0
2018-06-25,40.25,40.25,40.25,40.25,200,36.7267941263581,36.7267941263581,36.7267941263581,36.7267941263581,219.186024576609,0.0,1.0
2018-06-26,40.25,40.25,40.25,40.25,0,36.7267941263581,36.7267941263581,36.7267941263581,36.7267941263581,0,0.0,1.0
2018-06-27,40.25,40.25,40.25,40.25,0,36.7267941263581,36.7267941263581,36.7267941263581,36.7267941263581,0,0.0,1.0
2018-06-28,40.25,40.25,40.25,40.25,95,36.7267941263581,36.7267941263581,36.7267941263581,36.7267941263581,104.113361673889,0.0,1.0
2018-06-29,39.6,39.98,39.6,39.9,1555,36.1336906187274,36.4804280539576,36.1336906187274,36.4074306991723,1704.17134108314,0.0,1.0
2018-07-02,37.95,37.97,37.84,37.97,1148,34.6281201762804,34.6463695149768,34.5277488134506,34.6463695149768,1258.12778106974,0.0,1.0
2018-07-03,38.3,38.54,38.3,38.42,5466,34.9474836034662,35.1664756678221,34.9474836034662,35.0569796356441,5990.35405167874,0.0,1.0
2018-07-05,38.27,38.27,37.91,37.95,1039,34.9201095954217,34.9201095954217,34.5916214988878,34.6281201762804,1138.67139767549,0.0,1.0
2018-07-06,38.76,38.76,38.63,38.63,1266,35.3672183934817,35.3672183934817,35.2485976919556,35.2485976919556,1387.44753556994,0.0,1.0
2018-07-09,39.67,39.89,39.67,39.89,799,36.1975633041646,36.3983060298242,36.1975633041646,36.3983060298242,875.648168183555,0.0,1.0
2018-07-10,39.53,39.53,39.53,39.53,208,36.0698179332903,36.0698179332903,36.0698179332903,36.0698179332903,227.953465559674,0.0,1.0
2018-07-11,38.39,38.59,38.39,38.55,8783,35.0296056275996,35.2120990145629,35.0296056275996,35.1756003371703,9625.55426928183,0.0,1.0
2018-07-12,38.47,38.47,38.33,38.33,2104,35.1026029823849,35.1026029823849,34.9748576115107,34.9748576115107,2305.83697854594,0.0,1.0
2018-07-13,38.47,38.47,38.47,38.47,0,35.1026029823849,35.1026029823849,35.1026029823849,35.1026029823849,0,0.0,1.0
2018-07-16,39.28,39.28,39.28,39.28,2090,35.8417011995862,35.8417011995862,35.8417011995862,35.8417011995862,2290.49395682557,0.0,1.0
2018-07-17,39.73,39.77,39.52,39.76,5757,36.2523113202535,36.2888099976462,36.0606932639421,36.279685328298,6309.26971743772,0.0,1.0
2018-07-18,39.79,39.79,39.59,39.68,1527,36.3070593363425,36.3070593363425,36.1245659493793,36.2066879735127,1673.48529764242,0.0,1.0
2018-07-19,39.59,39.59,39.53,39.53,2341,36.1245659493793,36.1245659493793,36.0698179332903,36.0698179332903,2565.57241766921,0.0,1.0
2018-07-20,40.11,40.11,40.11,40.11,301,36.5990487554838,36.5990487554838,36.5990487554838,36.5990487554838,329.874966987797,0.0,1.0
2018-07-23,40.16,40.16,40.15,40.15,1069,36.6446721022246,36.6446721022246,36.6355474328764,36.6355474328764,1171.54930136198,0.0,1.0
2018-07-24,40.82,40.82,40.82,40.82,189,37.2469002792034,37.2469002792034,37.2469002792034,37.2469002792034,207.130793224896,0.0,1.0
2018-07-25,41.0,41.0,41.0,41.0,1570,37.4111443274703,37.4111443274703,37.4111443274703,37.4111443274703,1720.61029292639,0.0,1.0
2018-07-26,41.43,41.47,41.43,41.47,589,37.8035051094413,37.840003786834,37.8035051094413,37.840003786834,645.502842378116,0.0,1.0
2018-07-27,41.71,41.71,41.71,41.71,112,38.0589958511899,38.0589958511899,38.0589958511899,38.0589958511899,122.744173762902,0.0,1.0
2018-07-30,41.71,41.71,41.71,41.71,100,38.0589958511899,38.0589958511899,38.0589958511899,38.0589958511899,109.593012288305,0.0,1.0
2018-07-31,40.46,40.46,40.46,40.46,200,36.9184121826695,36.9184121826695,36.9184121826695,36.9184121826695,219.18602457661,0.0,1.0
2018-08-01,40.46,40.46,40.46,40.46,0,36.9184121826695,36.9184121826695,36.9184121826695,36.9184121826695,0,0.0,1.0
2018-08-02,40.46,40.46,40.46,40.46,3,36.9184121826695,36.9184121826695,36.9184121826695,36.9184121826695,3.28779036864914,0.0,1.0
2018-08-03,39.87,39.87,39.87,39.87,169,36.3800566911278,36.3800566911278,36.3800566911278,36.3800566911278,185.212190767235,0.0,1.0
2018-08-06,39.64,39.81,39.63,39.63,1090,36.1701892961201,36.3253086750389,36.1610646267719,36.1610646267719,1194.56383394252,0.0,1.0
2018-08-07,39.64,39.64,39.64,39.64,147,36.1701892961201,36.1701892961201,36.1701892961201,36.1701892961201,161.101728063808,0.0,1.0
2018-08-08,39.64,39.64,39.64,39.64,0,36.1701892961201,36.1701892961201,36.1701892961201,36.1701892961201,0,0.0,1.0
2018-08-09,40.3,40.3,40.3,40.3,800,36.7724174730989,36.7724174730989,36.7724174730989,36.7724174730989,876.744098306438,0.0,1.0
2018-08-10,40.3,40.3,40.3,40.3,96,36.7724174730989,36.7724174730989,36.7724174730989,36.7724174730989,105.209291796773,0.0,1.0
2018-08-13,38.15,38.5,38.15,38.5,281,34.8106135632437,35.1299769904294,34.8106135632437,35.1299769904294,307.956364530137,0.0,1.0
2018-08-14,38.75,38.75,38.51,38.6,1435,35.3580937241335,35.3580937241335,35.1391016597776,35.2212236839111,1572.65972633718,0.0,1.0
2018-08-15,37.86,37.86,37.6,37.6,1676,34.545998152147,34.545998152147,34.3087567490947,34.3087567490947,1836.77888595199,0.0,1.0
2018-08-16,38.08,38.45,38.08,38.44,3238,34.7467408778066,35.0843536436886,34.7467408778066,35.0752289743405,3548.62173789531,0.0,1.0
2018-08-17,38.08,38.08,38.08,38.08,74,34.7467408778066,34.7467408778066,34.7467408778066,34.7467408778066,81.0988290933455,0.0,1.0
2018-08-20,38.59,38.95,38.59,38.68,3360,35.2120990145629,35.5405871110968,35.2120990145629,35.2942210386964,3682.32521288704,0.0,1.0
2018-08-21,38.85,38.85,38.85,38.85,674,35.4493404176152,35.4493404176152,35.4493404176152,35.4493404176152,738.656902823174,0.0,1.0
2018-08-22,39.12,39.12,38.96,38.96,900,35.6957064900156,35.6957064900156,35.549711780445,35.549711780445,986.337110594743,0.0,1.0
2018-08-23,38.57,38.57,38.39,38.57,2499,35.1938496758666,35.1938496758666,35.0296056275996,35.1938496758666,2738.72937708474,0.0,1.0
2018-08-24,39.25,39.25,38.95,38.95,2600,35.8143271915417,35.8143271915417,35.5405871110968,35.5405871110968,2849.41831949593,0.0,1.0
2018-08-27,39.97,39.97,39.77,39.77,255,36.4713033846095,36.4713033846095,36.2888099976462,36.2888099976462,279.462181335177,0.0,1.0
2018-08-28,39.97,39.97,39.97,39.97,0,36.4713033846095,36.4713033846095,36.4713033846095,36.4713033846095,0,0.0,1.0
2018-08-29,40.43,40.43,40.06,40.06,6791,36.891038174625,36.891038174625,36.5534254087429,36.5534254087429,7442.46146449878,0.0,1.0
2018-08-30,39.41,39.99,39.39,39.59,4448,35.9603219011123,36.4895527233058,35.942072562416,36.1245659493793,4874.6971865838,0.0,1.0
2018-08-31,39.78,40.01,39.78,40.01,1855,36.2979346669944,36.5078020620021,36.2979346669944,36.5078020620021,2032.95037794805,0.0,1.0
2018-09-04,38.77,38.81,38.49,38.67,4978,35.3763430628299,35.4128417402225,35.1208523210813,35.2850963693482,5455.54015171181,0.0,1.0
2018-09-05,38.11,38.11,37.85,38.03,1482,34.7741148858511,34.7741148858511,34.5368734827988,34.7011175310658,1624.16844211268,0.0,1.0
2018-09-06,37.85,38.26,37.64,38.26,2281,34.5368734827988,34.9109849260735,34.3452554264874,34.9109849260735,2499.81661029623,0.0,1.0
2018-09-07,37.77,37.9,37.48,37.67,3432,34.4638761280135,34.5824968295396,34.1992607169168,34.3726294345319,3761.23218173462,0.0,1.0
2018-09-10,37.93,37.93,37.87,37.88,2480,34.6098708375841,34.6098708375841,34.5551228214951,34.5642474908433,2717.90670474996,0.0,1.0
2018-09-11,37.93,37.93,37.93,37.93,0,34.6098708375841,34.6098708375841,34.6098708375841,34.6098708375841,0,0.0,1.0
2018-09-12,38.01,38.07,37.98,38.07,4367,34.6828681923694,34.7376162084584,34.6554941843249,34.7376162084584,4785.92684663028,0.0,1.0
2018-09-13,38.95,38.95,38.95,38.95,229,35.5405871110968,35.5405871110968,35.5405871110968,35.5405871110968,250.967998140218,0.0,1.0
2018-09-14,39.57,39.57,39.57,39.57,333,36.1063166106829,36.1063166106829,36.1063166106829,36.1063166106829,364.944730920055,0.0,1.0
2018-09-17,40.13,40.13,40.13,40.13,210,36.6172980941801,36.6172980941801,36.6172980941801,36.6172980941801,230.14532580544,0.0,1.0
2018-09-18,41.41,41.6,41.41,41.55,1315,37.785255770745,37.9586244883601,37.785255770745,37.9130011416193,1441.14811159121,0.0,1.0
2018-09-19,42.05,42.05,41.87,41.87,1702,38.3692346090275,38.3692346090275,38.2049905607605,38.2049905607605,1865.27306914695,0.0,1.0
2018-09-20,42.11,42.11,42.11,42.11,178,38.4239826251165,38.4239826251165,38.4239826251165,38.4239826251165,195.075561873182,0.0,1.0
2018-09-21,42.36,42.36,42.27,42.27,426,38.6520993588205,38.6520993588205,38.5699773346871,38.5699773346871,466.866232348179,0.0,1.0
2018-09-24,41.94,41.94,41.88,41.88,319,38.2688632461977,38.2688632461977,38.2141152301087,38.2141152301087,349.601709199692,0.0,1.0
2018-09-25,42.54,42.71,42.43,42.45,1353,38.8163434070875,38.9714627860063,38.7159720442577,38.734221382954,1482.79345626076,0.0,1.0
2018-09-26,43.19,43.19,43.19,43.19,1030,39.4094469147181,39.4094469147181,39.4094469147181,39.4094469147181,1128.80802656954,0.0,1.0
2018-09-27,42.65,42.77,42.65,42.77,733,38.9167147699173,39.0262108020952,38.9167147699173,39.0262108020952,803.316780073274,0.0,1.0
2018-09-28,42.65,42.65,42.65,42.65,135,38.9167147699173,38.9167147699173,38.9167147699173,38.9167147699173,147.950566589211,0.0,1.0
2018-10-01,42.65,42.65,42.65,42.65,14,38.9167147699173,38.9167147699173,38.9167147699173,38.9167147699173,15.3430217203627,0.0,1.0
2018-10-02,42.9,42.9,42.8,42.8,295,39.1448315036214,39.1448315036214,39.0535848101397,39.0535848101397,323.299386250499,0.0,1.0
2018-10-03,42.18,42.18,41.91,41.91,550,38.4878553105536,38.4878553105536,38.2414892381532,38.2414892381532,602.761567585677,0.0,1.0
2018-10-04,40.6,41.8,40.6,41.8,2813,37.0461575535438,38.1411178753234,37.0461575535438,38.1411178753234,3082.85143567001,0.0,1.0
2018-10-05,40.92,41.41,40.65,41.41,2305,37.338146972685,37.785255770745,37.0917809002846,37.785255770745,2526.11893324543,0.0,1.0
2018-10-08,41.23,41.34,41.09,41.09,1755,37.6210117224781,37.7213830853079,37.4932663516038,37.4932663516038,1923.35736565975,0.0,1.0
2018-10-09,39.87,39.87,39.87,39.87,1300,36.3800566911278,36.3800566911278,36.3800566911278,36.3800566911278,1424.70915974796,0.0,1.0
2018-10-10,39.87,39.87,39.87,39.87,0,36.3800566911278,36.3800566911278,36.3800566911278,36.3800566911278,0,0.0,1.0
2018-10-11,38.09,38.09,38.09,38.09,196,34.7558655471547,34.7558655471547,34.7558655471547,34.7558655471547,214.802304085078,0.0,1.0
2018-10-12,37.54,37.54,37.16,37.16,723,34.2540087330057,34.2540087330057,33.9072712977755,33.9072712977755,792.357478844445,0.0,1.0
2018-10-15,36.94,36.94,36.94,36.94,150,33.7065285721159,33.7065285721159,33.7065285721159,33.7065285721159,164.389518432457,0.0,1.0
2018-10-16,38.57,38.57,38.2,38.2,1940,35.1938496758666,35.1938496758666,34.8562369099845,34.8562369099845,2126.10443839311,0.0,1.0
2018-10-17,38.57,38.57,38.57,38.57,25,35.1938496758666,35.1938496758666,35.1938496758666,35.1938496758666,27.3982530720762,0.0,1.0
2018-10-18,38.57,38.57,38.57,38.57,149,35.1938496758666,35.1938496758666,35.1938496758666,35.1938496758666,163.293588309574,0.0,1.0
2018-10-19,37.16,37.76,37.16,37.71,6348,33.9072712977755,34.4547514586653,33.9072712977755,34.4091281119245,6956.9644200616,0.0,1.0
2018-10-22,37.16,37.16,37.16,37.16,53,33.9072712977755,33.9072712977755,33.9072712977755,33.9072712977755,58.0842965128016,0.0,1.0
2018-10-23,36.0,36.0,35.0,35.6,3511,32.8488096533886,32.8488096533886,31.9363427185722,32.483822879462,3847.81066144238,0.0,1.0
2018-10-24,36.0,36.0,36.0,36.0,162,32.8488096533886,32.8488096533886,32.8488096533886,32.8488096533886,177.540679907054,0.0,1.0
2018-10-25,34.89,34.89,34.61,34.61,827,31.8359713557424,31.8359713557424,31.5804806139938,31.5804806139938,906.334211624282,0.0,1.0
2018-10-26,33.48,34.33,33.25,33.25,3837,30.5493929776514,31.3249898722453,30.3395255826436,30.3395255826436,4205.08388150225,0.0,1.0
2018-10-29,33.98,33.98,33.98,33.98,266,31.0056264450595,31.0056264450595,31.0056264450595,31.0056264450595,291.517412686891,0.0,1.0
2018-10-30,34.16,34.2,34.13,34.17,2070,31.1698704933265,31.2063691707191,31.142496485282,31.1789951626746,2268.57535436791,0.0,1.0
2018-10-31,35.0,35.0,35.0,35.0,150,31.9363427185722,31.9363427185722,31.9363427185722,31.9363427185722,164.389518432457,0.0,1.0
2018-11-01,34.87,34.87,34.87,34.87,375,31.8177220170461,31.8177220170461,31.8177220170461,31.8177220170461,410.973796081143,0.0,1.0
2018-11-02,35.25,35.25,35.25,35.25,1800,32.1644594522763,32.1644594522763,32.1644594522763,32.1644594522763,1972.67422118949,0.0,1.0
2018-11-05,34.93,34.93,34.93,34.93,185,31.8724700331351,31.8724700331351,31.8724700331351,31.8724700331351,202.747072733364,0.0,1.0
2018-11-06,34.93,34.93,34.93,34.93,0,31.8724700331351,31.8724700331351,31.8724700331351,31.8724700331351,0,0.0,1.0
2018-11-07,35.57,35.57,35.57,35.57,474,32.4564488714175,32.4564488714175,32.4564488714175,32.4564488714175,519.470878246566,0.0,1.0
2018-11-08,36.0,36.0,36.0,36.0,1200,32.8488096533886,32.8488096533886,32.8488096533886,32.8488096533886,1315.11614745966,0.0,1.0
2018-11-09,36.0,36.0,36.0,36.0,0,32.8488096533886,32.8488096533886,32.8488096533886,32.8488096533886,0,0.0,1.0
2018-11-12,34.72,34.72,34.72,34.72,501,31.6808519768236,31.6808519768236,31.6808519768236,31.6808519768236,549.060991564408,0.0,1.0
2018-11-13,34.06,34.5,34.05,34.49,5531,31.0786237998449,31.480109251164,31.0694991304967,31.4709845818159,6061.58950966613,0.0,1.0
2018-11-14,34.36,34.44,33.98,34.06,10785,31.3523638802898,31.4253612350751,31.0056264450595,31.0786237998449,11819.6063752937,0.0,1.0
2018-11-15,34.65,34.65,34.65,34.65,1404,31.6169792913865,31.6169792913865,31.6169792913865,31.6169792913865,1538.6858925278,0.0,1.0
2018-11-16,34.49,34.49,34.49,34.49,1528,31.4709845818159,31.4709845818159,31.4709845818159,31.4709845818159,1674.5812277653,0.0,1.0
2018-11-19,34.1,34.74,34.09,34.74,6105,31.1151224772375,31.69910131552,31.1059978078893,31.69910131552,6690.65340020101,0.0,1.0
2018-11-20,33.44,33.91,33.19,33.91,1785,30.5128943002587,30.9417537596224,30.2847775665546,30.9417537596224,1956.23526934624,0.0,1.0
2018-11-21,34.38,34.4,34.3,34.4,6289,31.3706132189861,31.3888625576824,31.2976158642008,31.3888625576824,6892.30454281149,0.0,1.0
2018-11-23,33.8827,33.8827,33.8826,33.8826,1111,30.9168434123019,30.9168434123019,30.9167521656084,30.9167521656084,1217.57836652307,0.0,1.0
2018-11-26,33.88,33.88,33.88,33.88,23,30.9143797515779,30.9143797515779,30.9143797515779,30.9143797515779,25.2063928263101,0.0,1.0
2018-11-27,33.88,33.88,33.88,33.88,76,30.9143797515779,30.9143797515779,30.9143797515779,30.9143797515779,83.2906893391117,0.0,1.0
2018-11-28,35.79,35.79,34.98,34.98,2691,32.6571915970771,32.6571915970771,31.9180933798759,31.9180933798759,2949.14796067829,0.0,1.0
2018-11-29,35.52,35.52,35.52,35.52,765,32.4108255246767,32.4108255246767,32.4108255246767,32.4108255246767,838.386544005533,0.0,1.0
2018-11-30,35.52,35.52,35.52,35.52,60,32.4108255246767,32.4108255246767,32.4108255246767,32.4108255246767,65.7558073729829,0.0,1.0
2018-12-03,35.52,35.52,35.52,35.52,108,32.4108255246767,32.4108255246767,32.4108255246767,32.4108255246767,118.360453271369,0.0,1.0
2018-12-04,33.8,34.83,33.8,34.83,715,30.8413823967926,31.7812233396534,30.8413823967926,31.7812233396534,783.59003786138,0.0,1.0
2018-12-06,32.95,33.2937,32.7429,33.26,2920,30.0657855021987,30.3794003876951,29.8768135999982,30.3486502519918,3200.1159588185,0.0,1.0
2018-12-07,33.45,33.45,33.45,33.45,1037,30.5220189696069,30.5220189696069,30.5220189696069,30.5220189696069,1136.47953742972,0.0,1.0
2018-12-10,32.611,32.611,32.611,32.611,0,29.756459211296,29.756459211296,29.756459211296,29.756459211296,0,0.0,1.0
2018-12-11,32.48,32.84,32.48,32.84,686,29.636926042835,29.9654141393689,29.636926042835,29.9654141393689,751.808064297772,0.0,1.0
2018-12-12,32.48,32.48,32.48,32.48,0,29.636926042835,29.636926042835,29.636926042835,29.636926042835,0,0.0,1.0
2018-12-13,33.1317,33.1317,33.1317,33.1317,0,30.2315807442548,30.2315807442548,30.2315807442548,30.2315807442548,0,0.0,1.0
2018-12-14,32.29,32.29,32.18,32.18,675,29.4635573252199,29.4635573252199,29.3631859623901,29.3631859623901,739.752832946058,0.0,1.0
2018-12-17,31.7272,32.0342,31.7272,32.0342,618,28.9500209343053,29.2301482832939,28.9500209343053,29.2301482832939,677.284815941723,0.0,1.0
2018-12-18,31.73,31.73,31.73,31.73,0,28.9525758417228,28.9525758417228,28.9525758417228,28.9525758417228,0,0.0,1.0
2018-12-19,31.0772,32.0854,30.99,32.0854,2481,28.3569174266746,29.2768665903565,28.2773503099587,29.2768665903565,2719.00263487285,0.0,1.0
2018-12-20,30.65,30.65,30.15,30.47,1345,27.9671115521211,27.9671115521211,27.5108780847129,27.8028675038542,1474.0260152777,0.0,1.0
2018-12-21,28.74,28.76,28.74,28.76,461,26.2242997066219,26.2425490453182,26.2242997066219,26.2425490453182,505.223786649085,0.0,1.0
2018-12-24,28.13,28.25,28.13,28.25,1830,25.6676948763839,25.7771909085619,25.6676948763839,25.7771909085619,2005.55212487598,0.0,1.0
2018-12-26,28.1,28.42,27.0,27.27,41975,26.8128381421776,27.1181800711989,25.7632252611671,26.0208575137788,43990.0279763598,1.284997,1.0
2018-12-27,28.53,28.53,27.6,27.6,1100,27.2231413592999,27.2231413592999,26.3357413780819,26.3357413780819,1152.80597436559,0.0,1.0
2018-12-28,28.6383,28.9,28.62,28.67,1173,27.326480518403,27.5761929647307,27.3090187768371,27.3567284532467,1229.31037084622,0.0,1.0
2018-12-31,28.626,28.96,28.5948,28.96,6230,27.3147439380063,27.6334445764222,27.2849730999267,27.6334445764222,6529.07383663422,0.0,1.0
2019-01-02,28.9068,28.9068,28.11,28.49,1066,27.5826814807224,27.5826814807224,26.8223800774595,27.1849736181722,1117.17378970338,0.0,1.0
2019-01-03,28.67,28.67,28.67,28.67,69,27.3567284532467,27.3567284532467,27.3567284532467,27.3567284532467,72.3123747556599,0.0,1.0
2019-01-04,30.49,30.73,30.35,30.73,7344,29.093360674555,29.3223671213209,28.9597735806082,29.3223671213209,7696.55188703719,0.0,1.0
2019-01-07,30.79,30.86,30.79,30.86,198,29.3796187330124,29.4464122799858,29.3796187330124,29.4464122799858,207.505075385807,0.0,1.0
2019-01-08,31.05,31.05,31.0,31.0,1000,29.6277090503422,29.6277090503422,29.5799993739326,29.5799993739326,1048.00543124145,0.0,1.0
2019-01-09,31.24,31.37,31.17,31.37,1879,29.8090058206985,29.9330509793634,29.7422122737251,29.9330509793634,1969.20220530268,0.0,1.0
2019-01-10,31.54,31.54,31.47,31.47,201,30.0952638791559,30.0952638791559,30.0284703321825,30.0284703321825,210.649091679531,0.0,1.0
2019-01-11,30.89,30.99,30.89,30.99,342,29.4750380858315,29.5704574386507,29.4750380858315,29.5704574386507,358.417857484576,0.0,1.0
2019-01-14,30.66,30.81,30.66,30.75,1250,29.2555735743475,29.3987026035762,29.2555735743475,29.3414509918848,1310.00678905181,0.0,1.0
2019-01-15,31.37,31.64,31.37,31.64,452,29.9330509793634,30.1906832319751,29.9330509793634,30.1906832319751,473.698454921135,0.0,1.0
2019-01-16,31.65,31.85,31.65,31.85,239,30.200225167257,30.3910638728953,30.200225167257,30.3910638728953,250.473298066706,0.0,1.0
2019-01-17,31.49,31.49,31.37,31.37,100,30.0475542027464,30.0475542027464,29.9330509793634,29.9330509793634,104.800543124145,0.0,1.0
2019-01-18,32.48,32.48,32.22,32.45,2145,30.9922057956558,30.9922057956558,30.7441154783261,30.9635799898101,2247.97165001291,0.0,1.0
2019-01-22,31.2061,31.2061,31.2061,31.2061,0,29.7766586600928,29.7766586600928,29.7766586600928,29.7766586600928,0,0.0,1.0
2019-01-23,32.48,32.48,32.48,32.48,1,30.9922057956558,30.9922057956558,30.9922057956558,30.9922057956558,1.04800543124145,0.0,1.0
2019-01-24,31.4825,31.4825,31.4825,31.4825,0,30.0403977512849,30.0403977512849,30.0403977512849,30.0403977512849,0,0.0,1.0
2019-01-25,32.18,32.52,32.18,32.52,247,30.7059477371984,31.0303735367835,30.7059477371984,31.0303735367835,258.857341516638,0.0,1.0
2019-01-28,31.55,31.55,31.36,31.39,987,30.1048058144379,30.1048058144379,29.9235090440815,29.9521348499272,1034.38136063531,0.0,1.0
2019-01-29,31.8,31.8,31.8,31.8,4,30.3433541964857,30.3433541964857,30.3433541964857,30.3433541964857,4.19202172496579,0.0,1.0
2019-01-30,32.39,32.39,31.87,31.87,407,30.9063283781186,30.9063283781186,30.4101477434591,30.4101477434591,426.538210515269,0.0,1.0
2019-01-31,32.42,32.42,32.17,32.17,130,30.9349541839644,30.9349541839644,30.6964058019165,30.6964058019165,136.240706061388,0.0,1.0
2019-02-01,32.07,32.13,31.89,31.89,376,30.6009864490974,30.6582380607889,30.4292316140229,30.4292316140229,394.050042146784,0.0,1.0
2019-02-04,32.33,32.33,32.21,32.21,405,30.8490767664271,30.8490767664271,30.7345735430442,30.7345735430442,424.442199652787,0.0,1.0
2019-02-05,32.6,32.6,32.55,32.55,397,31.1067090190388,31.1067090190388,31.0589993426292,31.0589993426292,416.058156202855,0.0,1.0
2019-02-06,32.06,32.06,32.06,32.06,75,30.5914445138155,30.5914445138155,30.5914445138155,30.5914445138155,78.6004073431085,0.0,1.0
2019-02-07,31.24,31.24,31.24,31.24,1,29.8090058206985,29.8090058206985,29.8090058206985,29.8090058206985,1.04800543124145,0.0,1.0
2019-02-08,30.56,30.56,30.56,30.56,3,29.1601542215284,29.1601542215284,29.1601542215284,29.1601542215284,3.14401629372434,0.0,1.0
2019-02-11,30.64,30.64,30.64,30.64,2,29.2364897037837,29.2364897037837,29.2364897037837,29.2364897037837,2.0960108624829,0.0,1.0
2019-02-12,31.64,31.75,31.64,31.75,1151,30.1906832319751,30.2956445200761,30.1906832319751,30.2956445200761,1206.25425135891,0.0,1.0
2019-02-13,32.03,32.1,32.03,32.1,1001,30.5628187079697,30.6296122549431,30.5628187079697,30.6296122549431,1049.05343667269,0.0,1.0
2019-02-14,31.84,31.84,31.75,31.75,1200,30.3815219376134,30.3815219376134,30.2956445200761,30.2956445200761,1257.60651748974,0.0,1.0
2019-02-15,32.67,32.67,32.25,32.25,7993,31.1735025660122,31.1735025660122,30.7727412841718,30.7727412841718,8376.70741191289,0.0,1.0
2019-02-19,32.8156,32.8156,32.8156,32.8156,3,31.3124331437169,31.3124331437169,31.3124331437169,31.3124331437169,3.14401629372434,0.0,1.0
2019-02-20,32.89,32.89,32.89,32.89,0,31.3834251422143,31.3834251422143,31.3834251422143,31.3834251422143,0,0.0,1.0
2019-02-21,32.6599,32.6599,32.6599,32.6599,0,31.1638652113775,31.1638652113775,31.1638652113775,31.1638652113775,0,0.0,1.0
2019-02-22,32.8899,32.8899,32.8899,32.8899,0,31.3833297228615,31.3833297228615,31.3833297228615,31.3833297228615,0,0.0,1.0
2019-02-25,33.2199,33.2199,33.2199,33.2199,2,31.6982135871646,31.6982135871646,31.6982135871646,31.6982135871646,2.0960108624829,0.0,1.0
2019-02-26,33.45,33.5,33.38,33.38,602,31.9177735180015,31.965483194411,31.8509799710281,31.8509799710281,630.899269607351,0.0,1.0
2019-02-27,33.17,33.17,33.17,33.17,0,31.6505993301079,31.6505993301079,31.6505993301079,31.6505993301079,0,0.0,1.0
2019-02-28,32.44,32.44,32.44,32.44,0,30.9540380545282,30.9540380545282,30.9540380545282,30.9540380545282,0,0.0,1.0
2019-03-01,32.61,32.61,32.61,32.61,0,31.1162509543207,31.1162509543207,31.1162509543207,31.1162509543207,0,0.0,1.0
2019-03-04,32.42,32.5,32.42,32.5,433,30.9349541839644,31.0112896662197,30.9349541839644,31.0112896662197,453.786351727546,0.0,1.0
2019-03-05,32.46,32.46,32.46,32.46,100,30.973121925092,30.973121925092,30.973121925092,30.973121925092,104.800543124145,0.0,1.0
2019-03-06,32.11,32.11,32.11,32.11,100,30.639154190225,30.639154190225,30.639154190225,30.639154190225,104.800543124145,0.0,1.0
2019-03-07,31.31,31.5,31.25,31.5,2131,29.8757993676719,30.0570961380283,29.8185477559804,30.0570961380283,2233.29957397553,0.0,1.0
2019-03-08,31.07,31.07,30.82,30.82,602,29.646792920906,29.646792920906,29.4082445388582,29.4082445388582,630.899269607352,0.0,1.0
2019-03-11,31.84,31.85,31.84,31.85,202,30.3815219376134,30.3910638728953,30.3815219376134,30.3910638728953,211.697097110772,0.0,1.0
2019-03-12,31.84,31.84,31.84,31.84,0,30.3815219376134,30.3815219376134,30.3815219376134,30.3815219376134,0,0.0,1.0
2019-03-13,32.23,32.39,32.0,32.0,5572,30.753657413608,30.9063283781186,30.534192902124,30.534192902124,5839.48626287735,0.0,1.0
2019-03-14,31.5,31.64,31.37,31.44,3675,30.0570961380283,30.1906832319751,29.9330509793634,29.9998445263368,3851.41995981232,0.0,1.0
2019-03-15,32.18,32.25,32.12,32.25,1054,30.7059477371984,30.7727412841718,30.6486961255069,30.7727412841718,1104.59772452849,0.0,1.0
2019-03-18,32.4,32.4,32.4,32.4,6425,30.9158703134005,30.9158703134005,30.9158703134005,30.9158703134005,6733.43489572631,0.0,1.0
2019-03-19,32.3752,32.3752,32.3752,32.3752,5,30.8922063139014,30.8922063139014,30.8922063139014,30.8922063139014,5.24002715620724,0.0,1.0
2019-03-20,32.41,32.41,32.41,32.41,0,30.9748451986039,30.9748451986039,30.9748451986039,30.9748451986039,0,0.051806,1.0
2019-03-21,32.67,32.75,32.67,32.75,151,31.2233320777041,31.2997895789657,31.2233320777041,31.2997895789657,157.996269831901,0.0,1.0
2019-03-22,32.13,32.13,32.13,32.13,127,30.7072439441883,30.7072439441883,30.7072439441883,30.7072439441883,132.884279924844,0.0,1.0
2019-03-25,31.96,31.96,31.96,31.96,24,30.5447717540074,30.5447717540074,30.5447717540074,30.5447717540074,25.1119899070572,0.0,1.0
2019-03-26,32.77,33.02,32.77,33.0,407,31.3189039542811,31.5578336457236,31.3189039542811,31.5387192704082,425.857495507178,0.0,1.0
2019-03-27,32.53,32.53,32.53,32.53,98,31.0895314504963,31.0895314504963,31.0895314504963,31.0895314504963,102.540625453817,0.0,1.0
2019-03-28,32.59,32.59,32.43,32.44,517,31.1468745764425,31.1468745764425,30.9939595739193,31.003516761577,540.954115914524,0.0,1.0
2019-03-29,32.6,32.6,32.59,32.59,232,31.1564317641002,31.1564317641002,31.1468745764425,31.1468745764425,242.749235768219,0.0,1.0
2019-04-01,33.41,33.45,33.41,33.45,168,31.9305639643739,31.9687927150047,31.9305639643739,31.9687927150047,175.7839293494,0.0,1.0
2019-04-02,32.94,32.94,32.86,32.86,373,31.481376144462,31.481376144462,31.4049186432004,31.4049186432004,390.28217647218,0.0,1.0
2019-04-03,33.28,33.28,33.25,33.25,126,31.8063205248238,31.8063205248238,31.7776489618507,31.7776489618507,131.83794701205,0.0,1.0
2019-04-04,33.19,33.19,32.9,32.9,214,31.7203058359045,31.7203058359045,31.4431473938312,31.4431473938312,223.915243337926,0.0,1.0
2019-04-05,33.27,33.27,33.03,33.03,607,31.7967633371661,31.7967633371661,31.5673908333813,31.5673908333813,635.124078065987,0.0,1.0
2019-04-08,33.08,33.08,33.08,33.08,4,31.6151767716698,31.6151767716698,31.6151767716698,31.6151767716698,4.18533165117619,0.0,1.0
2019-04-09,32.82,32.82,32.82,32.82,2,31.3666898925696,31.3666898925696,31.3666898925696,31.3666898925696,2.0926658255881,0.0,1.0
2019-04-10,32.76,32.76,32.76,32.76,6,31.3093467666234,31.3093467666234,31.3093467666234,31.3093467666234,6.27799747676429,0.0,1.0
2019-04-11,32.51,32.51,32.51,32.51,20,31.0704170751809,31.0704170751809,31.0704170751809,31.0704170751809,20.926658255881,0.0,1.0
2019-04-12,32.87,32.93,32.6,32.6,13001,31.4144758308581,31.4718189568043,31.1564317641002,31.1564317641002,13603.3741992354,0.0,1.0
2019-04-15,32.92,32.92,32.92,32.92,9,31.4622617691466,31.4622617691466,31.4622617691466,31.4622617691466,9.41699621514644,0.0,1.0
2019-04-16,33.225,33.26,33.225,33.26,105,31.7537559927064,31.7872061495084,31.7537559927064,31.7872061495084,109.864955843375,0.0,1.0
2019-04-17,33.24,33.24,33.24,33.24,0,31.768091774193,31.768091774193,31.768091774193,31.768091774193,0,0.0,1.0
2019-04-18,33.28,33.28,33.28,33.28,0,31.8063205248238,31.8063205248238,31.8063205248238,31.8063205248238,0,0.0,1.0
2019-04-22,32.93,32.93,32.93,32.93,3,31.4718189568043,31.4718189568043,31.4718189568043,31.4718189568043,3.13899873838215,0.0,1.0
2019-04-23,33.16,33.33,33.14,33.18,1200,31.6916342729314,31.8541064631123,31.672519897616,31.7107486482468,1255.59949535286,0.0,1.0
2019-04-24,32.59,32.59,32.31,32.31,502,31.1468745764425,31.1468745764425,30.8792733220269,30.8792733220269,525.259122222613,0.0,1.0
2019-04-25,32.72,32.96,32.72,32.96,158,31.2711180159926,31.5004905197774,31.2711180159926,31.5004905197774,165.32060022146,0.0,1.0
2019-04-26,33.235,33.28,32.95,33.2234,872,31.7633131803641,31.8063205248238,31.4909333321197,31.7522268426812,912.402299956411,0.0,1.0
2019-04-29,33.47,33.5,33.13,33.13,1236,31.9879070903201,32.0165786532932,31.6629627099583,31.6629627099583,1293.26748021344,0.0,1.0
2019-04-30,33.33,33.33,33.33,33.33,1,31.8541064631123,31.8541064631123,31.8541064631123,31.8541064631123,1.04633291279405,0.0,1.0
2019-05-01,33.06,33.06,33.06,33.06,2,31.5960623963544,31.5960623963544,31.5960623963544,31.5960623963544,2.0926658255881,0.0,1.0
2019-05-02,32.99,33.1,32.99,33.1,752,31.5291620827505,31.6342911469852,31.5291620827505,31.6342911469852,786.842350421125,0.0,1.0
2019-05-03,33.92,33.92,33.76,33.76,378,32.4179805349165,32.4179805349165,32.2650655323933,32.2650655323933,395.513841036151,0.0,1.0
2019-05-06,33.2,33.2,33.09,33.09,341,31.7298630235622,31.7298630235622,31.6247339593275,31.6247339593275,356.79952326277,0.0,1.0
2019-05-07,32.03,32.07,32.03,32.07,160,30.6116720676113,30.6499008182421,30.6116720676113,30.6499008182421,167.413266047048,0.0,1.0
2019-05-08,31.63,31.63,31.63,31.63,73,30.2293845613034,30.2293845613034,30.2293845613034,30.2293845613034,76.3823026339655,0.0,1.0
2019-05-09,31.2,31.2,30.82,30.82,210,29.8184254920223,29.8184254920223,29.4552523610297,29.4552523610297,219.72991168675,0.0,1.0
2019-05-10,31.52,31.52,30.96,30.96,134,30.1242554970687,30.1242554970687,29.5890529882375,29.5890529882375,140.208610314402,0.0,1.0
2019-05-13,30.19,30.19,30.19,30.19,105,28.8531495385946,28.8531495385946,28.8531495385946,28.8531495385946,109.864955843375,0.0,1.0
2019-05-14,31.06,31.17,31.06,31.17,275,29.6846248648145,29.7897539290492,29.6846248648145,29.7897539290492,287.741551018363,0.0,1.0
2019-05-15,31.08,31.08,30.91,30.91,283,29.7037392401299,29.7037392401299,29.541267049949,29.541267049949,296.112214320716,0.0,1.0
2019-05-16,31.38,31.59,31.38,31.59,223,29.9904548698609,30.1911558106726,29.9904548698609,30.1911558106726,233.332239553073,0.0,1.0
2019-05-17,31.2,31.2,31.2,31.2,134,29.8184254920223,29.8184254920223,29.8184254920223,29.8184254920223,140.208610314402,0.0,1.0
2019-05-20,30.75,30.75,30.75,30.75,48,29.3883520474258,29.3883520474258,29.3883520474258,29.3883520474258,50.2239798141144,0.0,1.0
2019-05-21,30.98,30.98,30.98,30.98,122,29.6081673635529,29.6081673635529,29.6081673635529,29.6081673635529,127.652615360874,0.0,1.0
2019-05-22,30.75,30.75,30.75,30.75,13,29.3883520474258,29.3883520474258,29.3883520474258,29.3883520474258,13.6023278663226,0.0,1.0
2019-05-23,30.22,30.22,30.22,30.22,34,28.8818211015677,28.8818211015677,28.8818211015677,28.8818211015677,35.5753190349977,0.0,1.0
2019-05-24,31.03,31.03,31.03,31.03,114,29.6559533018414,29.6559533018414,29.6559533018414,29.6559533018414,119.281952058522,0.0,1.0
2019-05-28,30.7,31.04,30.7,31.04,119,29.3405661091373,29.6655104894991,29.3405661091373,29.6655104894991,124.513616622492,0.0,1.0
2019-05-29,30.31,30.31,30.31,30.31,35,28.967835790487,28.967835790487,28.967835790487,28.967835790487,36.6216519477918,0.0,1.0
2019-05-30,30.62,30.64,30.62,30.64,218,29.2641086078757,29.2832229831911,29.2641086078757,29.2832229831911,228.100574989103,0.0,1.0
2019-05-31,30.02,30.02,30.02,30.02,253,28.6906773484137,28.6906773484137,28.6906773484137,28.6906773484137,264.722226936895,0.0,1.0
2019-06-03,30.2,30.36,30.2,30.36,107,28.8627067262523,29.0156217287755,28.8627067262523,29.0156217287755,111.957621668963,0.0,1.0
2019-06-04,30.9255,30.9255,30.59,30.59,110,29.5560806908184,29.5560806908184,29.2354370449026,29.2354370449026,115.096620407346,0.0,1.0
2019-06-05,30.92,30.94,30.92,30.94,114,29.5508242376067,29.5699386129221,29.5508242376067,29.5699386129221,119.281952058522,0.0,1.0
2019-06-06,31.11,31.23,31.11,31.23,107,29.732410803103,29.8470970549954,29.732410803103,29.8470970549954,111.957621668963,0.0,1.0
2019-06-07,31.7773,31.87,31.7773,31.87,137,30.3701619355013,30.4587570650881,30.3701619355013,30.4587570650881,143.347609052785,0.0,1.0
2019-06-10,32.1075,32.3,32.1075,32.3,114,30.6857402719585,30.8697161343692,30.6857402719585,30.8697161343692,119.281952058522,0.0,1.0
2019-06-11,32.31,32.69,32.31,32.69,646,30.8792733220269,31.2424464530195,30.8792733220269,31.2424464530195,675.931061664956,0.0,1.0
2019-06-12,31.71,31.71,31.71,31.71,48,30.305842062565,30.305842062565,30.305842062565,30.305842062565,50.2239798141143,0.0,1.0
2019-06-13,31.48,31.54,31.45,31.45,723,30.0860267464379,30.1433698723841,30.0573551834648,30.0573551834648,756.498695950097,0.0,1.0
2019-06-14,31.31,31.31,31.31,31.31,8,29.923554556257,29.923554556257,29.923554556257,29.923554556257,8.37066330235239,0.0,1.0
2019-06-17,31.65,31.8,31.65,31.8,358,30.2484989366188,30.3918567514843,30.2484989366188,30.3918567514843,374.587182780269,0.0,1.0
2019-06-18,31.84,31.84,31.84,31.84,110,30.430085502115,30.430085502115,30.430085502115,30.430085502115,115.096620407346,0.0,1.0
2019-06-19,32.4335,32.4335,32.25,32.3,890,30.9973045895995,30.9973045895995,30.8219301960807,30.8697161343692,931.236292386704,0.0,1.0
2019-06-20,33.03,33.03,33.03,33.03,138,31.5673908333813,31.5673908333813,31.5673908333813,31.5673908333813,144.393941965579,0.0,1.0
2019-06-21,32.46,32.62,32.46,32.62,677,31.0226311368924,31.1755461394156,31.0226311368924,31.1755461394156,708.367381961571,0.0,1.0
2019-06-24,32.43,32.43,32.38,32.4,496,30.9939595739193,30.9939595739193,30.9461736356308,30.9652880109462,518.981124745849,0.0,1.0
2019-06-25,32.19,32.26,32.19,32.26,1113,30.7895007469206,30.8564552375166,30.7895007469206,30.8564552375166,1163.62620798856,0.026068,1.0
2019-06-26,32.04,32.04,32.04,32.04,4,30.6460268385007,30.6460268385007,30.6460268385007,30.6460268385007,4.18194504218707,0.0,1.0
2019-06-27,32.34,32.34,32.34,32.34,112,30.9329746553406,30.9329746553406,30.9329746553406,30.9329746553406,117.094461181238,0.0,1.0
2019-06-28,32.57,32.7,32.57,32.7,256,31.1529679815845,31.2773120355484,31.1529679815845,31.2773120355484,267.644482699973,0.0,1.0
2019-07-01,33.47,33.54,33.36,33.54,272,32.0138114321042,32.0807659227001,31.9085972325962,32.0807659227001,284.372262868721,0.0,1.0
2019-07-02,33.65,33.65,33.64,33.64,121,32.1859801222081,32.1859801222081,32.1764151949801,32.1764151949801,126.503837526159,0.0,1.0
2019-07-03,33.85,33.86,33.85,33.86,197,32.377278666768,32.386843593996,32.377278666768,32.386843593996,205.960793327714,0.0,1.0
2019-07-05,33.51,33.51,33.51,33.51,148,32.0520711410162,32.0520711410162,32.0520711410162,32.0520711410162,154.731966560922,0.0,1.0
2019-07-08,33.15,33.15,33.15,33.15,49,31.7077337608083,31.7077337608083,31.7077337608083,31.7077337608083,51.2288267667917,0.0,1.0
2019-07-09,32.67,32.68,32.5,32.5,1864,31.2486172538645,31.2581821810925,31.0860134909885,31.0860134909885,1948.78638965918,0.0,1.0
2019-07-10,32.96,32.96,32.95,32.95,159,31.5260001434764,31.5260001434764,31.5164352162484,31.5164352162484,166.232315426936,0.0,1.0
2019-07-11,33.06,33.06,33.03,33.04,532,31.6216494157563,31.6216494157563,31.5929546340723,31.6025195613003,556.198690610882,0.0,1.0
2019-07-12,33.12,33.12,32.97,32.97,326,31.6790389791243,31.6790389791243,31.5355650707043,31.5355650707043,340.828520938247,0.0,1.0
2019-07-15,33.11,33.11,33.1,33.11,362,31.6694740518963,31.6694740518963,31.6599091246683,31.6694740518963,378.46602631793,0.0,1.0
2019-07-16,32.65,32.65,32.65,32.65,179,31.2294873994085,31.2294873994085,31.2294873994085,31.2294873994085,187.142040637871,0.0,1.0
2019-07-17,32.61,32.7,32.59,32.69,623,31.1912276904965,31.2773120355484,31.1720978360405,31.2677471083204,651.337940320637,0.0,1.0
2019-07-18,32.35,32.35,31.86,31.86,223,30.9425395825686,30.9425395825686,30.4738581483967,30.4738581483967,233.143436101929,0.0,1.0
2019-07-19,32.59,32.69,32.59,32.69,144,31.1720978360405,31.2677471083204,31.1720978360405,31.2677471083204,150.550021518735,0.0,1.0
2019-07-22,32.6406,32.6406,32.6406,32.6406,111,31.2204963678141,31.2204963678141,31.2204963678141,31.2204963678141,116.048974920692,0.0,1.0
2019-07-23,33.17,33.17,33.05,33.05,850,31.7268636152643,31.7268636152643,31.6120844885283,31.6120844885283,888.663321464753,0.0,1.0
2019-07-24,33.27,33.27,33.16,33.16,100,31.8225128875442,31.8225128875442,31.7172986880363,31.7172986880363,104.548626054677,0.0,1.0
2019-07-25,32.53,32.53,32.53,32.53,0,31.1147082726725,31.1147082726725,31.1147082726725,31.1147082726725,0,0.0,1.0
2019-07-26,32.69,32.69,32.69,32.69,2,31.2677471083204,31.2677471083204,31.2677471083204,31.2677471083204,2.09097252109354,0.0,1.0
2019-07-29,32.58,32.63,32.5,32.5,3200,31.1625329088125,31.2103575449525,31.0860134909885,31.0860134909885,3345.55603374966,0.0,1.0
2019-07-30,32.14,32.33,32.14,32.33,654,30.7416761107806,30.9234097281126,30.7416761107806,30.9234097281126,683.748014397588,0.0,1.0
2019-07-31,32.06,32.47,32.06,32.44,210,30.6651566929567,31.0573187093045,30.6651566929567,31.0286239276205,219.552114714821,0.0,1.0
2019-08-01,32.06,32.62,32.06,32.16,515,30.6651566929567,31.2007926177245,30.6651566929567,30.7608059652366,538.425424181586,0.0,1.0
2019-08-02,31.75,31.75,31.44,31.49,617,30.3686439488888,30.3686439488888,30.0721312048209,30.1199558409609,645.065022757356,0.0,1.0
2019-08-05,30.23,30.68,30.23,30.68,3702,28.9147750102333,29.3451967354932,28.9147750102333,29.3451967354932,3870.39013654414,0.0,1.0
2019-08-06,30.92,30.92,30.44,30.75,502,29.5747549889651,29.5747549889651,29.1156384820212,29.4121512260891,524.834102794478,0.0,1.0
2019-08-07,31.42,31.42,30.75,30.75,402,30.0530013503649,30.0530013503649,29.4121512260891,29.4121512260891,420.285476739801,0.0,1.0
2019-08-08,31.79,31.79,31.79,31.79,50,30.4069036578008,30.4069036578008,30.4069036578008,30.4069036578008,52.2743130273384,0.0,1.0
2019-08-09,31.19,31.33,31.07,31.2,1350,29.833008024121,29.9669170053129,29.718228897385,29.842572951349,1411.40645173814,0.0,1.0
2019-08-12,30.84,30.84,30.84,30.84,100,29.4982355711411,29.4982355711411,29.4982355711411,29.4982355711411,104.548626054677,0.0,1.0
2019-08-13,31.16,31.16,31.16,31.16,200,29.804313242437,29.804313242437,29.804313242437,29.804313242437,209.097252109354,0.0,1.0
2019-08-14,29.76,30.2,29.76,30.2,2515,28.4652234305175,28.8860802285493,28.4652234305175,28.8860802285493,2629.39794527512,0.0,1.0
2019-08-15,30.33,30.33,30.16,30.16,417,29.0104242825133,29.0104242825133,28.8478205196373,28.8478205196373,435.967770648002,0.0,1.0
2019-08-16,30.9328,30.9328,30.33,30.33,402,29.5869980958169,29.5869980958169,29.0104242825133,29.0104242825133,420.285476739801,0.0,1.0
2019-08-19,30.93,31.06,30.9,30.9,556,29.5843199161931,29.708663970157,29.5556251345091,29.5556251345091,581.290360864003,0.0,1.0
2019-08-20,30.76,30.84,30.76,30.84,102,29.4217161533171,29.4982355711411,29.4217161533171,29.4982355711411,106.639598575771,0.0,1.0
2019-08-21,30.98,31.1,30.98,31.1,462,29.6321445523331,29.746923679069,29.6321445523331,29.746923679069,483.014652372607,0.0,1.0
2019-08-22,30.89,30.89,30.68,30.68,117,29.5460602072811,29.5460602072811,29.3451967354932,29.3451967354932,122.321892483972,0.0,1.0
2019-08-23,30.16,30.94,30.16,30.94,1917,28.8478205196373,29.5938848434211,28.8478205196373,29.5938848434211,2004.19716146816,0.0,1.0
2019-08-26,31.0,31.0,30.92,30.92,102,29.651274406789,29.651274406789,29.5747549889651,29.5747549889651,106.639598575771,0.0,1.0
2019-08-27,30.86,31.02,30.86,31.02,151,29.5173654255971,29.670404261245,29.5173654255971,29.670404261245,157.868425342562,0.0,1.0
2019-08-28,30.83,30.83,30.83,30.83,2,29.4886706439131,29.4886706439131,29.4886706439131,29.4886706439131,2.09097252109354,0.0,1.0
2019-08-29,31.19,31.19,31.19,31.19,76,29.833008024121,29.833008024121,29.833008024121,29.833008024121,79.4569558015544,0.0,1.0
2019-08-30,31.44,31.44,31.44,31.44,0,30.0721312048209,30.0721312048209,30.0721312048209,30.0721312048209,0,0.0,1.0
2019-09-03,31.44,31.44,31.38,31.39,452,30.0721312048209,30.0721312048209,30.0147416414529,30.0243065686809,472.55978976714,0.0,1.0
2019-09-04,31.82,31.82,31.82,31.82,100,30.4355984394848,30.4355984394848,30.4355984394848,30.4355984394848,104.548626054677,0.0,1.0
2019-09-05,32.25,32.25,32.25,32.25,0,30.8468903102886,30.8468903102886,30.8468903102886,30.8468903102886,0,0.0,1.0
2019-09-06,32.44,32.44,32.44,32.44,100,31.0286239276205,31.0286239276205,31.0286239276205,31.0286239276205,104.548626054677,0.0,1.0
2019-09-09,32.85,32.85,32.85,32.85,5,31.4207859439684,31.4207859439684,31.4207859439684,31.4207859439684,5.22743130273384,0.0,1.0
2019-09-10,32.97,33.0,32.97,33.0,1104,31.5355650707043,31.5642598523883,31.5355650707043,31.5642598523883,1154.21683164363,0.0,1.0
2019-09-11,33.63,33.63,33.63,33.63,17,32.1668502677521,32.1668502677521,32.1668502677521,32.1668502677521,17.7732664292951,0.0,1.0
2019-09-12,34.11,34.11,34.0,34.0,1120,32.6259667746959,32.6259667746959,32.520752575188,32.520752575188,1170.94461181238,0.0,1.0
2019-09-13,34.91,34.91,34.7,34.7,357,33.3911609529357,33.3911609529357,33.1902974811477,33.1902974811477,373.238595015196,0.0,1.0
2019-09-16,34.51,34.89,34.51,34.89,189,33.0085638638158,33.3720310984797,33.0085638638158,33.3720310984797,197.596903243339,0.0,1.0
2019-09-17,34.74,34.74,34.74,34.74,0,33.2285571900597,33.2285571900597,33.2285571900597,33.2285571900597,0,0.0,1.0
2019-09-18,34.61,34.61,34.19,34.19,412,33.1042131360958,33.1042131360958,32.7024861925199,32.7024861925199,430.740339345268,0.0,1.0
2019-09-19,35.08,35.15,35.08,35.14,3312,33.5537647158116,33.6207192064076,33.5537647158116,33.6111542791796,3462.6504949309,0.0,1.0
2019-09-20,35.0,35.13,35.0,35.12,303,33.4772452979876,33.6015893519516,33.4772452979876,33.5920244247236,316.782336945671,0.0,1.0
2019-09-23,34.85,34.85,34.74,34.74,133,33.3337713895677,33.3337713895677,33.2285571900597,33.2285571900597,139.04967265272,0.0,1.0
2019-09-24,35.04,35.04,35.04,35.04,0,33.5155050068996,33.5155050068996,33.5155050068996,33.5155050068996,0,0.0,1.0
2019-09-25,35.18,35.18,34.8,34.8,1359,33.6640846734739,33.6640846734739,33.3004589720549,33.3004589720549,1420.19664172459,0.015338,1.0
2019-09-26,35.36,35.39,35.23,35.35,15855,33.8363284267776,33.8650357189949,33.7119301605027,33.8267593293718,16568.9608201203,0.0,1.0
2019-09-27,34.38,34.96,34.37,34.96,1975,32.8985568810128,33.4535645305471,32.8889877836071,33.4535645305471,2063.9355168551,0.0,1.0
2019-09-30,34.57,34.61,34.36,34.36,1994,33.0803697317223,33.1186461213454,32.8794186862013,32.8794186862013,2083.79109904256,0.0,1.0
2019-10-01,34.3,34.68,34.3,34.68,900,32.8220041017667,33.1856298031857,32.8220041017667,33.1856298031857,940.527577301057,0.0,1.0
2019-10-02,33.46,33.64,33.31,33.57,5480,32.0181999196827,32.1904436729864,31.8746634585962,32.123459991146,5726.76791512198,0.0,1.0
2019-10-03,33.76,33.76,33.23,33.37,1508,32.3052728418555,32.3052728418555,31.7981106793501,31.9320780430308,1575.90620729999,0.0,1.0
2019-10-04,34.61,34.61,34.08,34.37,1210,33.1186461213454,33.1186461213454,32.6114839588399,32.8889877836071,1264.4870761492,0.0,1.0
2019-10-07,34.25,34.35,34.25,34.35,103,32.7741586147379,32.8698495887956,32.7741586147379,32.8698495887956,107.638156068899,0.0,1.0
2019-10-08,33.76,34.11,33.76,34.0,3682,32.3052728418555,32.6401912510572,32.3052728418555,32.5349311795938,3847.80282180277,0.0,1.0
2019-10-09,34.23,34.25,34.05,34.16,24053,32.7550204199264,32.7741586147379,32.5827766666227,32.6880367380861,25136.1220186914,0.0,1.0
2019-10-10,34.17,34.24,33.78,33.78,2314,32.6976058354918,32.7645895173322,32.3244110366671,32.3244110366671,2418.20090430516,0.0,1.0
2019-10-11,35.11,35.11,34.99,34.99,443,33.5971009916335,33.5971009916335,33.4822718227644,33.4822718227644,462.948574160409,0.0,1.0
2019-10-14,34.79,34.87,34.79,34.87,104,33.2908898746491,33.3674426538952,33.2908898746491,33.3674426538952,108.683186710344,0.0,1.0
2019-10-15,35.74,35.88,35.08,35.08,2100,34.1999541281966,34.3339214918773,33.5683936994162,33.5683936994162,2194.5643470358,0.0,1.0
2019-10-16,35.63,35.63,35.58,35.58,100,34.0946940567332,34.0946940567332,34.0468485697044,34.0468485697044,104.503064144562,0.0,1.0
2019-10-17,35.36,35.37,35.22,35.37,1569,33.8363284267776,33.8458975241834,33.7023610630969,33.8458975241834,1639.65307642818,0.0,1.0
2019-10-18,35.35,35.35,35.26,35.26,605,33.8267593293718,33.8267593293718,33.74063745272,33.74063745272,632.2435380746,0.0,1.0
2019-10-21,35.83,35.83,35.83,35.83,133,34.2860760048485,34.2860760048485,34.2860760048485,34.2860760048485,138.989075312267,0.0,1.0
2019-10-22,35.9,36.03,35.9,36.03,502,34.3530596866888,34.4774579529637,34.3530596866888,34.4774579529637,524.6053820057,0.0,1.0
2019-10-23,36.12,36.12,36.12,36.12,4,34.5635798296156,34.5635798296156,34.5635798296156,34.5635798296156,4.18012256578247,0.0,1.0
2019-10-24,36.23,36.23,35.98,36.01,2111,34.668839901079,34.668839901079,34.4296124659349,34.4583197581522,2206.0596840917,0.0,1.0
2019-10-25,36.21,36.21,35.9,35.9,481,34.6497017062675,34.6497017062675,34.3530596866888,34.3530596866888,502.659738535342,0.0,1.0
2019-10-28,36.37,36.37,36.19,36.19,342,34.8028072647597,34.8028072647597,34.6305635114559,34.6305635114559,357.400479374401,0.0,1.0
2019-10-29,36.66,36.68,36.6,36.64,1407,35.0803110895268,35.0994492843383,35.0228965050922,35.0611728947153,1470.35811251398,0.0,1.0
2019-10-30,36.86,36.86,36.41,36.59,11526,35.271693037642,35.271693037642,34.8410836543827,35.0133274076864,12045.0231733022,0.0,1.0
2019-10-31,36.81,36.87,36.6,36.87,5293,35.2238475506132,35.2812621350478,35.0228965050922,35.2812621350478,5531.34718517166,0.0,1.0
2019-11-01,37.6,37.74,37.6,37.69,1115,35.9798062456685,36.1137736093492,35.9798062456685,36.0659281223204,1165.20916521186,0.0,1.0
2019-11-04,38.09,38.09,38.09,38.09,40,36.4486920185509,36.4486920185509,36.4486920185509,36.4486920185509,41.8012256578247,0.0,1.0
2019-11-05,38.16,38.16,38.02,38.02,340,36.5156757003912,36.5156757003912,36.3817083367105,36.3817083367105,355.31041809151,0.0,1.0
2019-11-06,38.06,38.14,38.06,38.14,170,36.4199847263336,36.4965375055797,36.4199847263336,36.4965375055797,177.655209045755,0.0,1.0
2019-11-07,38.49,38.64,38.49,38.64,745,36.8314559147814,36.9749923758678,36.8314559147814,36.9749923758678,778.547827876985,0.0,1.0
2019-11-08,38.43,38.46,38.12,38.46,2928,36.7740413303468,36.8027486225641,36.4773993107682,36.8027486225641,3059.84971815277,0.0,1.0
2019-11-11,38.21,38.21,38.21,38.21,0,36.56352118742,36.56352118742,36.56352118742,36.56352118742,0,0.0,1.0
2019-11-12,38.36,38.46,38.36,38.46,3312,36.7070576485065,36.8027486225641,36.7070576485065,36.8027486225641,3461.14148446788,0.0,1.0
2019-11-13,38.09,38.09,38.09,38.09,14,36.4486920185509,36.4486920185509,36.4486920185509,36.4486920185509,14.6304289802386,0.0,1.0
2019-11-14,37.76,37.76,37.76,37.76,32,36.1329118041607,36.1329118041607,36.1329118041607,36.1329118041607,33.4409805262598,0.0,1.0
2019-11-15,38.14,38.14,38.14,38.14,13,36.4965375055797,36.4965375055797,36.4965375055797,36.4965375055797,13.585398338793,0.0,1.0
2019-11-18,38.23,38.23,38.0,38.09,2814,36.5826593822316,36.5826593822316,36.362570141899,36.4486920185509,2940.71622502797,0.0,1.0
2019-11-19,38.02,38.24,38.02,38.24,168,36.3817083367105,36.5922284796373,36.3817083367105,36.5922284796373,175.565147762864,0.0,1.0
2019-11-20,37.83,37.94,37.74,37.94,1068,36.199895486001,36.3051555574644,36.1137736093492,36.3051555574644,1116.09272506392,0.0,1.0
2019-11-21,37.82,37.82,37.82,37.82,35,36.1903263885953,36.1903263885953,36.1903263885953,36.1903263885953,36.5760724505966,0.0,1.0
2019-11-22,37.89,37.89,37.89,37.89,2,36.2573100704356,36.2573100704356,36.2573100704356,36.2573100704356,2.09006128289124,0.0,1.0
2019-11-25,38.4,38.4,38.23,38.23,767,36.7453340381295,36.7453340381295,36.5826593822316,36.5826593822316,801.53850198879,0.0,1.0
2019-11-26,38.31,38.31,38.31,38.31,0,36.6592121614777,36.6592121614777,36.6592121614777,36.6592121614777,0,0.0,1.0
2019-11-27,38.37,38.42,38.37,38.4,1100,36.7166267459122,36.7644722329411,36.7166267459122,36.7453340381295,1149.53370559018,0.0,1.0
2019-11-29,37.67,37.67,37.62,37.62,687,36.0467899275088,36.0467899275088,35.99894444048,35.99894444048,717.93605067314,0.0,1.0
2019-12-02,37.54,37.54,37.54,37.54,92,35.9223916612339,35.9223916612339,35.9223916612339,35.9223916612339,96.1428190129969,0.0,1.0
2019-12-03,37.83,37.83,37.32,37.32,546,36.199895486001,36.199895486001,35.7118715183071,35.7118715183071,570.586730229308,0.0,1.0
2019-12-04,38.61,38.61,38.61,38.61,175,36.9462850836505,36.9462850836505,36.9462850836505,36.9462850836505,182.880362252983,0.0,1.0
2019-12-05,38.38,38.38,38.38,38.38,47,36.726195843318,36.726195843318,36.726195843318,36.726195843318,49.116440147944,0.0,1.0
2019-12-06,39.26,39.27,39.18,39.22,919,37.5682764150251,37.5778455124309,37.491723635779,37.5300000254021,960.383159488524,0.0,1.0
2019-12-09,38.82,39.14,38.82,39.14,2765,37.1472361291716,37.453447246156,37.1472361291716,37.453447246156,2889.50972359713,0.0,1.0
2019-12-10,38.73,38.85,38.73,38.85,339,37.0611142525197,37.1759434213889,37.0611142525197,37.1759434213889,354.265387450064,0.0,1.0
2019-12-11,38.88,38.88,38.88,38.88,4,37.2046507136061,37.2046507136061,37.2046507136061,37.2046507136061,4.18012256578248,0.0,1.0
2019-12-12,39.09,39.09,38.76,38.76,500,37.4056017591272,37.4056017591272,37.089821544737,37.089821544737,522.515320722809,0.0,1.0
2019-12-13,39.27,39.27,39.24,39.24,234,37.5778455124309,37.5778455124309,37.5491382202136,37.5491382202136,244.537170098275,0.0,1.0
2019-12-16,39.6,39.6,39.34,39.43,27377,37.8936257268211,37.8936257268211,37.6448291942712,37.7309510709231,28609.8038708567,0.0,1.0
2019-12-17,39.54,39.61,39.36,39.36,1627,37.8362111423865,37.9031948242268,37.6639673890828,37.6639673890828,1700.26485363202,0.0,1.0
2019-12-18,39.08,39.15,39.07,39.07,1071,37.3960326617214,37.4630163435617,37.3864635643156,37.3864635643156,1119.22781698826,0.0,1.0
2019-12-19,39.04,39.04,39.04,39.04,30,37.3577562720983,37.3577562720983,37.3577562720983,37.3577562720983,31.3509192433686,0.0,1.0
2019-12-20,39.0,39.1,38.98,38.98,295,37.3194798824753,37.4151708565329,37.3003416876638,37.3003416876638,308.284039226457,0.0,1.0
2019-12-23,38.86,38.86,38.86,38.86,20,37.1855125187946,37.1855125187946,37.1855125187946,37.1855125187946,20.9006128289124,0.0,1.0
2019-12-24,38.57,38.63,38.57,38.63,277,36.9080086940275,36.9654232784621,36.9080086940275,36.9654232784621,289.473487680436,0.0,1.0
2019-12-26,38.78,38.78,38.73,38.73,152,37.1089597395485,37.1089597395485,37.0611142525197,37.0611142525197,158.844657499734,0.0,1.0
2019-12-27,38.66,38.66,38.66,38.66,271,36.9941305706794,36.9941305706794,36.9941305706794,36.9941305706794,283.203303831762,0.0,1.0
2019-12-30,37.95,38.18,37.95,38.18,119,36.3147246548702,36.5348138952027,36.3147246548702,36.5348138952027,124.358646332029,0.0,1.0
2019-12-31,38.18,38.18,38.03,38.03,3387,36.5348138952027,36.5348138952027,36.3912774341163,36.3912774341163,3539.51878257631,0.0,1.0
2020-01-02,38.94,38.94,38.81,38.81,143,37.2620652980407,37.2620652980407,37.1376670317658,37.1376670317658,149.439381726723,0.0,1.0
2020-01-03,38.15,38.46,38.15,38.4,4855,36.5061066029854,36.8027486225641,36.5061066029854,36.7453340381295,5073.62376421848,0.0,1.0
2020-01-06,38.37,38.37,38.3,38.32,650,36.7166267459122,36.7166267459122,36.6496430640719,36.6687812588834,679.269916939652,0.0,1.0
2020-01-07,38.5,38.65,38.5,38.65,296,36.8410250121872,36.9845614732736,36.8410250121872,36.9845614732736,309.329069867903,0.0,1.0
2020-01-08,38.55,38.55,38.43,38.43,402,36.888870499216,36.888870499216,36.7740413303468,36.7740413303468,420.102317861138,0.0,1.0
2020-01-09,38.98,38.98,38.88,38.88,104,37.3003416876638,37.3003416876638,37.2046507136061,37.2046507136061,108.683186710344,0.0,1.0
2020-01-10,38.46,38.46,38.46,38.46,16,36.8027486225641,36.8027486225641,36.8027486225641,36.8027486225641,16.7204902631299,0.0,1.0
2020-01-13,38.87,38.87,38.34,38.34,1109,37.1950816162004,37.1950816162004,36.687919453695,36.687919453695,1158.93898136319,0.0,1.0
2020-01-14,38.94,38.94,38.81,38.81,920,37.2620652980407,37.2620652980407,37.1376670317658,37.1376670317658,961.428190129969,0.0,1.0
2020-01-15,38.6,38.63,38.6,38.63,411,36.9367159862448,36.9654232784621,36.9367159862448,36.9654232784621,429.507593634149,0.0,1.0
2020-01-16,38.71,38.71,38.71,38.71,14,37.0419760577082,37.0419760577082,37.0419760577082,37.0419760577082,14.6304289802386,0.0,1.0
2020-01-17,38.74,38.74,38.65,38.65,298,37.0706833499255,37.0706833499255,36.9845614732736,36.9845614732736,311.419131150794,0.0,1.0
2020-01-21,38.36,38.5,38.36,38.5,333,36.7070576485065,36.8410250121872,36.7070576485065,36.8410250121872,347.995203601391,0.0,1.0
2020-01-22,38.65,38.85,38.65,38.85,119,36.9845614732736,37.1759434213889,36.9845614732736,37.1759434213889,124.358646332029,0.0,1.0
2020-01-23,38.79,38.79,38.46,38.46,112,37.1185288369543,37.1185288369543,36.8027486225641,36.8027486225641,117.043431841909,0.0,1.0
2020-01-24,38.5,38.5,38.5,38.5,244,36.8410250121872,36.8410250121872,36.8410250121872,36.8410250121872,254.98747651273,0.0,1.0
2020-01-27,37.06,37.22,37.06,37.22,5087,35.4630749857573,35.6161805442495,35.4630749857573,35.6161805442495,5316.07087303386,0.0,1.0
2020-01-28,37.64,37.64,37.64,37.64,38,36.0180826352915,36.0180826352915,36.0180826352915,36.0180826352915,39.7111643749335,0.0,1.0
2020-01-29,37.45,37.64,37.45,37.64,102,35.8362697845821,36.0180826352915,35.8362697845821,36.0180826352915,106.593125427453,0.0,1.0
2020-01-30,37.2835,37.2835,37.2835,37.2835,15,35.6769443127761,35.6769443127761,35.6769443127761,35.6769443127761,15.6754596216843,0.0,1.0
2020-01-31,36.07,36.07,35.9,35.9,297,34.5157343425868,34.5157343425868,34.3530596866888,34.3530596866888,310.374100509348,0.0,1.0
2020-02-03,36.67,36.74,36.67,36.74,365,35.0898801869325,35.1568638687729,35.0898801869325,35.1568638687729,381.436184127651,0.0,1.0
2020-02-04,37.77,37.77,37.77,37.77,2,36.1424809015665,36.1424809015665,36.1424809015665,36.1424809015665,2.09006128289123,0.0,1.0
2020-02-05,38.4748,38.4748,38.4748,38.4748,39,36.8169108867246,36.8169108867246,36.8169108867246,36.8169108867246,40.7561950163791,0.0,1.0
2020-02-06,39.02,39.02,38.82,38.82,158,37.3386180772868,37.3386180772868,37.1472361291716,37.1472361291716,165.114841348408,0.0,1.0
2020-02-07,38.28,38.28,38.28,38.28,222,36.6305048692604,36.6305048692604,36.6305048692604,36.6305048692604,231.996802400927,0.0,1.0
2020-02-10,38.17,38.17,38.17,38.17,2,36.525244797797,36.525244797797,36.525244797797,36.525244797797,2.09006128289123,0.0,1.0
2020-02-11,38.53,38.53,38.53,38.53,62,36.8697323044044,36.8697323044044,36.8697323044044,36.8697323044044,64.7918997696284,0.0,1.0
2020-02-12,38.21,38.3,38.21,38.29,2450,36.56352118742,36.6496430640719,36.56352118742,36.6400739666661,2560.32507154177,0.0,1.0
2020-02-13,37.5,37.56,37.49,37.49,224,35.8841152716109,35.9415298560454,35.8745461742051,35.8745461742051,234.086863683818,0.0,1.0
2020-02-14,36.92,36.92,36.92,36.92,0,35.3291076220766,35.3291076220766,35.3291076220766,35.3291076220766,0,0.0,1.0
2020-02-18,35.77,35.77,35.77,35.77,15,34.2286614204139,34.2286614204139,34.2286614204139,34.2286614204139,15.6754596216843,0.0,1.0
2020-02-19,35.75,35.75,35.75,35.75,3,34.2095232256024,34.2095232256024,34.2095232256024,34.2095232256024,3.13509192433685,0.0,1.0
2020-02-20,35.15,35.15,35.0,35.0,820,33.6353773812566,33.6353773812566,33.4918409201701,33.4918409201701,856.925125985406,0.0,1.0
2020-02-21,34.6,34.66,34.6,34.66,204,33.1090770239396,33.1664916083742,33.1090770239396,33.1664916083742,213.186250854906,0.0,1.0
2020-02-24,32.34,32.83,32.23,32.83,1015,30.9464610102372,31.4153467831196,30.8412009387738,31.4153467831196,1060.7061010673,0.0,1.0
2020-02-25,32.11,32.44,32.0,32.44,627,30.7263717699047,31.0421519842948,30.6211116984413,31.0421519842948,655.234212186402,0.0,1.0
2020-02-26,32.55,32.99,32.55,32.99,183,31.1474120557582,31.5684523416118,31.1474120557582,31.5684523416118,191.240607384548,0.0,1.0
2020-02-27,30.34,31.5,30.34,30.68,1431,29.0326415290846,30.1426568281531,29.0326415290846,29.3579908408806,1495.43884790868,0.0,1.0
2020-02-28,30.0,30.0,28.88,29.55,914,28.7072922172887,28.7072922172887,27.6355533078432,28.2766828340294,955.158006281295,0.0,1.0
2020-03-02,30.89,30.89,30.89,30.89,1,29.5589418864016,29.5589418864016,29.5589418864016,29.5589418864016,1.04503064144562,0.0,1.0
2020-03-03,30.15,30.15,30.15,30.15,58,28.8508286783751,28.8508286783751,28.8508286783751,28.8508286783751,60.6117772038459,0.0,1.0
2020-03-04,31.4,31.46,31.4,31.42,255,30.0469658540955,30.1043804385301,30.0469658540955,30.066104048907,266.482813568633,0.0,1.0
2020-03-05,30.3,30.3,30.3,30.3,6,28.9943651394616,28.9943651394616,28.9943651394616,28.9943651394616,6.2701838486737,0.0,1.0
2020-03-06,29.71,29.71,29.71,29.71,6,28.4297883925216,28.4297883925216,28.4297883925216,28.4297883925216,6.2701838486737,0.0,1.0
2020-03-09,26.84,27.16,26.84,27.16,1061,25.6834574370676,25.989668554052,25.6834574370676,25.989668554052,1108.7775105738,0.0,1.0
2020-03-10,28.24,28.24,28.24,28.24,165,27.0231310738744,27.0231310738744,27.0231310738744,27.0231310738744,172.430055838527,0.0,1.0
2020-03-11,26.44,26.58,26.33,26.58,2237,25.3006935408371,25.4346609045178,25.1954334693737,25.4346609045178,2337.73354491385,0.0,1.0
2020-03-12,20.81,22.52,20.81,22.52,4050,19.9132917013926,21.549607357778,19.9132917013926,21.549607357778,4232.37409785475,0.0,1.0
2020-03-13,22.37,22.62,21.3,22.62,753,21.4060708966916,21.6452983318357,20.382177474275,21.6452983318357,786.908073008551,0.0,1.0
2020-03-16,20.19,20.19,17.75,19.79,754,19.3200076622353,19.3200076622353,16.9851478952291,18.9372437660048,787.953103649996,0.0,1.0
2020-03-17,21.31,21.64,21.31,21.31,1186,20.3917465716807,20.7075267860709,20.3917465716807,20.3917465716807,1239.40634075451,0.0,1.0
2020-03-18,20.68,20.68,20.01,20.03,912,19.7888934351177,19.7888934351177,19.1477639089316,19.1669021037431,953.067944998402,0.0,1.0
2020-03-19,21.27,21.27,21.27,21.27,110,20.3534701820577,20.3534701820577,20.3534701820577,20.3534701820577,114.953370559018,0.0,1.0
2020-03-20,21.24,21.24,21.24,21.24,230,20.3247628898404,20.3247628898404,20.3247628898404,20.3247628898404,240.357047532492,0.0,1.0
2020-03-23,20.95,21.31,20.88,20.88,890,20.0472590650733,20.3917465716807,19.9802753832329,19.9802753832329,930.077270886599,0.0,1.0
2020-03-24,23.71,24.0,23.7,24.0,1378,22.6883299490638,22.965833773831,22.6787608516581,22.965833773831,1440.05222391206,0.0,1.0
2020-03-25,24.55,25.0,23.5,23.59,4760,23.4921341311479,23.9227435144072,22.4873789035428,22.5735007801947,4974.34585328115,0.0,1.0
2020-03-26,26.2,26.2,24.91,24.91,3388,25.0710352030988,25.0710352030988,23.8366216377554,23.8366216377554,3540.56381321775,0.0,1.0
2020-03-27,26.13,26.45,25.97,25.97,1080,25.0040515212585,25.3102626382429,24.8509459627662,24.8509459627662,1128.63309276127,0.0,1.0
2020-03-30,26.82,26.82,26.82,26.82,295,25.6643192422561,25.6643192422561,25.6643192422561,25.6643192422561,308.284039226457,0.0,1.0
2020-03-31,25.22,25.68,24.7,24.74,403,24.133263657334,24.5734421379991,23.6356705922344,23.6739469818574,421.147348502585,0.0,1.0
2020-04-01,22.93,23.35,22.88,23.35,2070,21.9419403514143,22.3438424424564,21.8940948643855,22.3438424424564,2163.21342779243,0.0,1.0
2020-04-02,23.5,23.5,23.1,23.1,369,22.4873789035428,22.4873789035428,22.1046150073123,22.1046150073123,385.616306693433,0.0,1.0
2020-04-03,22.5,22.71,22.34,22.71,781,21.5304691629665,21.7314202084875,21.3773636044743,21.7314202084875,816.168930969028,0.0,1.0
2020-04-06,24.92,24.92,24.38,24.38,870,23.8461907351611,23.8461907351611,23.3294594752499,23.3294594752499,909.176658057689,0.0,1.0
2020-04-07,25.67,26.89,25.67,26.89,1022,24.5638730405934,25.7313029240964,24.5638730405934,25.7313029240964,1068.02131555742,0.0,1.0
2020-04-08,25.51,25.6,25.47,25.47,393,24.4107674821011,24.496889358753,24.3724910924781,24.3724910924781,410.697042088129,0.0,1.0
2020-04-09,25.51,25.51,25.51,25.51,121,24.4107674821011,24.4107674821011,24.4107674821011,24.4107674821011,126.44870761492,0.0,1.0
2020-04-13,26.11,26.11,26.11,26.11,0,24.9849133264469,24.9849133264469,24.9849133264469,24.9849133264469,0,0.0,1.0
2020-04-14,26.85,27.17,26.85,27.17,525,25.6930265344734,25.9992376514578,25.6930265344734,25.9992376514578,548.641086758949,0.0,1.0
2020-04-15,26.85,26.85,26.85,26.85,274,25.6930265344734,25.6930265344734,25.6930265344734,25.6930265344734,286.338395756099,0.0,1.0
2020-04-16,26.31,26.31,26.31,26.31,75,25.1762952745622,25.1762952745622,25.1762952745622,25.1762952745622,78.3772981084213,0.0,1.0
2020-04-17,26.0,26.0,26.0,26.0,342,24.8796532549835,24.8796532549835,24.8796532549835,24.8796532549835,357.400479374402,0.0,1.0
2020-04-20,25.8,26.22,25.8,26.22,287,24.6882713068683,25.0901733979103,24.6882713068683,25.0901733979103,299.923794094892,0.0,1.0
2020-04-21,25.29,25.29,25.29,25.29,636,24.2002473391744,24.2002473391744,24.2002473391744,24.2002473391744,664.639487959412,0.0,1.0
2020-04-22,26.16,26.16,25.97,25.97,408,25.0327588134757,25.0327588134757,24.8509459627662,24.8509459627662,426.372501709813,0.0,1.0
2020-04-23,26.29,26.84,26.29,26.84,4591,25.1571570797507,25.6834574370676,25.1571570797507,25.6834574370676,4797.73567487682,0.0,1.0
2020-04-24,26.29,26.29,26.29,26.29,1,25.1571570797507,25.1571570797507,25.1571570797507,25.1571570797507,1.04503064144562,0.0,1.0
2020-04-27,26.65,26.65,26.65,26.65,85,25.5016445863581,25.5016445863581,25.5016445863581,25.5016445863581,88.8276045228776,0.0,1.0
2020-04-28,28.1,28.17,28.1,28.17,541,26.8891637101937,26.9561473920341,26.8891637101937,26.9561473920341,565.36157702208,0.0,1.0
2020-04-29,29.11,29.46,29.11,29.46,351,27.8556425481758,28.1905609573775,27.8556425481758,28.1905609573775,366.805755147412,0.0,1.0
2020-04-30,27.43,27.57,27.21,27.57,554,26.2480341840076,26.3820015476883,26.0375140410808,26.3820015476883,578.946975360873,0.0,1.0
2020-05-01,26.49,26.53,26.49,26.53,414,25.3485390278659,25.386815417489,25.3485390278659,25.386815417489,432.642685558486,0.0,1.0
2020-05-04,26.22,26.22,25.7,25.7,1814,25.0901733979103,25.0901733979103,24.5925803328106,24.5925803328106,1895.68558358235,0.0,1.0
2020-05-05,26.75,26.75,26.6,26.6,1916,25.5973355604158,25.5973355604158,25.4537990993293,25.4537990993293,2002.2787090098,0.0,1.0
2020-05-06,26.39,26.78,26.39,26.78,131,25.2528480538083,25.626042852633,25.2528480538083,25.626042852633,136.899014029376,0.0,1.0
2020-05-07,26.39,26.39,26.39,26.39,135,25.2528480538083,25.2528480538083,25.2528480538083,25.2528480538083,141.079136595158,0.0,1.0
2020-05-08,28.02,28.02,28.0,28.0,258,26.8126109309476,26.8126109309476,26.7934727361361,26.7934727361361,269.61790549297,0.0,1.0
2020-05-11,28.6,28.6,28.6,28.6,258,27.3676185804819,27.3676185804819,27.3676185804819,27.3676185804819,269.617905492969,0.0,1.0
2020-05-12,27.92,27.92,27.92,27.92,393,26.71691995689,26.71691995689,26.71691995689,26.71691995689,410.697042088128,0.0,1.0
2020-05-13,28.13,28.13,28.13,28.13,79,26.917871002411,26.917871002411,26.917871002411,26.917871002411,82.5574206742039,0.0,1.0
2020-05-14,27.3,27.3,27.3,27.3,448,26.1236359177327,26.1236359177327,26.1236359177327,26.1236359177327,468.173727367637,0.0,1.0
2020-05-15,27.41,27.41,27.41,27.41,130,26.2288959891961,26.2288959891961,26.2288959891961,26.2288959891961,135.85398338793,0.0,1.0
2020-05-18,28.74,28.74,28.2,28.2,219,27.5015859441626,27.5015859441626,26.9848546842514,26.9848546842514,228.86171047659,0.0,1.0
2020-05-19,28.12,28.12,28.12,28.12,216,26.9083019050053,26.9083019050053,26.9083019050053,26.9083019050053,225.726618552253,0.0,1.0
2020-05-20,28.95,28.95,28.95,28.95,57,27.7025369896836,27.7025369896836,27.7025369896836,27.7025369896836,59.5667465624002,0.0,1.0
2020-05-21,28.28,28.35,28.28,28.35,539,27.0614074634975,27.1283911453378,27.0614074634975,27.1283911453378,563.271515739188,0.0,1.0
2020-05-22,28.34,28.34,28.34,28.34,55,27.118822047932,27.118822047932,27.118822047932,27.118822047932,57.4766852795091,0.0,1.0
2020-05-26,30.27,30.38,30.16,30.38,1445,28.9656578472443,29.0709179187077,28.8603977757809,29.0709179187077,1510.06927688892,0.0,1.0
2020-05-27,31.07,31.07,30.65,30.65,230,29.7311856397053,29.7311856397053,29.3292835486633,29.3292835486633,240.357047532492,0.0,1.0
2020-05-28,31.99,32.52,31.99,32.52,688,30.6115426010355,31.1187047635409,30.6115426010355,31.1187047635409,718.981081314585,0.0,1.0
2020-05-29,31.33,31.33,31.1,31.1,239,29.9799821722552,29.9799821722552,29.7598929319226,29.7598929319226,249.762323305502,0.0,1.0
2020-06-01,32.27,32.27,32.27,32.27,33,30.8794773283969,30.8794773283969,30.8794773283969,30.8794773283969,34.4860111677054,0.0,1.0
2020-06-02,32.58,32.69,32.54,32.54,22374,31.1761193479755,31.2813794194389,31.1378429583525,31.1378429583525,23381.5155717043,0.0,1.0
2020-06-03,33.25,33.25,33.25,33.25,98,31.8172488741616,31.8172488741616,31.8172488741616,31.8172488741616,102.413002861671,0.0,1.0
2020-06-04,32.23,32.58,32.19,32.58,22770,30.8412009387738,31.1761193479755,30.8029245491508,31.1761193479755,23795.3477057167,0.0,1.0
2020-06-05,33.41,33.48,33.41,33.48,197,31.9703544326538,32.0373381144942,31.9703544326538,32.0373381144942,205.871036364787,0.0,1.0
2020-06-08,34.29,34.29,34.29,34.29,31,32.812435004361,32.812435004361,32.812435004361,32.812435004361,32.3959498848141,0.0,1.0
2020-06-09,33.89,33.89,33.89,33.89,148,32.4296711081305,32.4296711081305,32.4296711081305,32.4296711081305,154.664534933951,0.0,1.0
2020-06-10,34.0,34.0,34.0,34.0,55,32.5349311795938,32.5349311795938,32.5349311795938,32.5349311795938,57.4766852795091,0.0,1.0
2020-06-11,31.42,31.42,31.42,31.42,443,30.066104048907,30.066104048907,30.066104048907,30.066104048907,462.948574160409,0.0,1.0
2020-06-12,32.2,32.2,32.2,32.2,137,30.8124936465565,30.8124936465565,30.8124936465565,30.8124936465565,143.16919787805,0.0,1.0
2020-06-15,31.34,31.44,30.97,30.97,2601,29.9895512696609,30.0852422437186,29.6354946656477,29.6354946656477,2718.12469840005,0.0,1.0
2020-06-16,32.68,33.36,32.68,33.36,244,31.2718103220331,31.922508945625,31.2718103220331,31.922508945625,254.987476512731,0.0,1.0
2020-06-17,33.16,33.16,32.96,33.03,2531,31.7311269975098,31.7311269975098,31.5397450493945,31.6067287312348,2644.97255349886,0.0,1.0
2020-06-18,32.94,32.94,32.94,32.94,0,31.520606854583,31.520606854583,31.520606854583,31.520606854583,0,0.0,1.0
2020-06-19,32.57,33.45,32.57,33.45,508,31.1665502505698,32.0086308222769,31.1665502505698,32.0086308222769,530.875565854373,0.0,1.0
2020-06-22,32.96,32.96,32.72,32.72,1590,31.5397450493945,31.5397450493945,31.3100867116562,31.3100867116562,1661.59871989853,0.0,1.0
2020-06-23,33.32,33.32,33.19,33.19,313,31.884232556002,31.884232556002,31.7598342897271,31.7598342897271,327.094590772478,0.0,1.0
2020-06-24,31.94,31.94,31.94,31.94,4,30.5636971140067,30.5636971140067,30.5636971140067,30.5636971140067,4.18012256578247,0.0,1.0
2020-06-25,32.5,32.5,32.5,32.5,130,31.0995665687294,31.0995665687294,31.0995665687294,31.0995665687294,135.85398338793,0.0,1.0
2020-06-26,32.01,32.49,32.01,32.49,201,30.630680795847,31.0899974713237,30.630680795847,31.0899974713237,210.051158930569,0.0,1.0
2020-06-29,31.8887,31.8887,31.8887,31.8887,101,30.5146076443151,30.5146076443151,30.5146076443151,30.5146076443151,105.548094786008,0.0,1.0
2020-06-30,31.46,31.46,31.46,31.46,2,30.1043804385301,30.1043804385301,30.1043804385301,30.1043804385301,2.09006128289123,0.0,1.0
2020-07-01,31.25,31.25,31.25,31.25,100,29.9034293930091,29.9034293930091,29.9034293930091,29.9034293930091,104.503064144562,0.0,1.0
2020-07-02,31.63,31.63,31.63,31.63,53,30.267055094428,30.267055094428,30.267055094428,30.267055094428,55.3866239966178,0.0,1.0
2020-07-06,32.41,32.41,32.41,32.41,158,31.0134446920775,31.0134446920775,31.0134446920775,31.0134446920775,165.114841348408,0.0,1.0
2020-07-07,31.91,31.91,31.91,31.91,200,30.5349898217894,30.5349898217894,30.5349898217894,30.5349898217894,209.006128289124,0.0,1.0
2020-07-08,31.69,31.69,31.69,31.69,100,30.3244696788626,30.3244696788626,30.3244696788626,30.3244696788626,104.503064144562,0.0,1.0
2020-07-09,31.44,31.44,31.44,31.44,100,30.0852422437186,30.0852422437186,30.0852422437186,30.0852422437186,104.503064144562,0.0,1.0
2020-07-10,32.24,32.24,32.24,32.24,7,30.8507700361796,30.8507700361796,30.8507700361796,30.8507700361796,7.31521449011932,0.0,1.0
2020-07-13,32.03,32.17,32.03,32.17,103,30.6498189906586,30.7837863543392,30.6498189906586,30.7837863543392,107.638156068899,0.0,1.0
2020-07-14,32.41,32.41,32.21,32.21,129,31.0134446920775,31.0134446920775,30.8220627439623,30.8220627439623,134.808952746485,0.0,1.0
2020-07-15,33.07,33.25,32.96,33.25,992,31.6450051208579,31.8172488741616,31.5397450493945,31.8172488741616,1036.67039631405,0.0,1.0
2020-07-16,32.64,32.64,32.64,32.64,100,31.2335339324101,31.2335339324101,31.2335339324101,31.2335339324101,104.503064144562,0.0,1.0
2020-07-17,32.55,32.55,32.55,32.55,100,31.1474120557582,31.1474120557582,31.1474120557582,31.1474120557582,104.503064144562,0.0,1.0
2020-07-20,32.67,32.67,32.67,32.67,0,31.2622412246274,31.2622412246274,31.2622412246274,31.2622412246274,0,0.0,1.0
2020-07-21,32.69,32.81,32.6,32.64,4226,31.2813794194389,31.3962085883081,31.195257542787,31.2335339324101,4416.29949074918,0.0,1.0
2020-07-22,32.5848,32.5848,32.5848,32.5848,98,31.1807125147303,31.1807125147303,31.1807125147303,31.1807125147303,102.413002861671,0.0,1.0
2020-07-23,32.1579,32.47,32.1579,32.47,1252,30.7722077464783,31.0708592765121,30.7722077464783,31.0708592765121,1308.37836308991,0.0,1.0
2020-07-24,32.3786,32.3786,32.3786,32.3786,3,30.9833977262235,30.9833977262235,30.9833977262235,30.9833977262235,3.13509192433685,0.0,1.0
2020-07-27,33.367,33.367,33.0,33.0,652,31.9292073138091,31.9292073138091,31.5780214390176,31.5780214390176,681.359978222542,0.0,1.0
2020-07-28,33.1441,33.1965,33.1441,33.1965,106,31.7159121326346,31.7660542030408,31.7159121326346,31.7660542030408,110.773247993236,0.0,1.0
2020-07-29,33.1735,33.1735,33.1735,33.1735,106,31.7440452790075,31.7440452790075,31.7440452790075,31.7440452790075,110.773247993236,0.0,1.0
2020-07-30,32.1375,32.1375,32.1375,32.1375,35,30.7526867877705,30.7526867877705,30.7526867877705,30.7526867877705,36.5760724505966,0.0,1.0
2020-07-31,30.406,30.406,30.406,30.406,2,29.0957975719627,29.0957975719627,29.0957975719627,29.0957975719627,2.09006128289123,0.0,1.0
2020-08-03,31.6459,31.6459,31.6459,31.6459,2,30.2822699593032,30.2822699593032,30.2822699593032,30.2822699593032,2.09006128289124,0.0,1.0
2020-08-04,32.387,32.387,32.13,32.15,630,30.9914357680443,30.9914357680443,30.7455099647162,30.7646481595277,658.369304110739,0.0,1.0
2020-08-05,32.3761,32.3761,32.3761,32.3761,30,30.981005451872,30.981005451872,30.981005451872,30.981005451872,31.3509192433686,0.0,1.0
2020-08-06,32.3151,32.3151,32.101,32.2387,2894,30.9226339576969,30.9226339576969,30.7177595822395,30.8495260535168,3024.31867634361,0.0,1.0
2020-08-07,32.1315,32.1315,32.125,32.125,142,30.7469453293271,30.7469453293271,30.7407254160133,30.7407254160133,148.394351085278,0.0,1.0
2020-08-10,32.5927,32.5927,32.42,32.42,576,31.1882721016808,31.1882721016808,31.0230137894833,31.0230137894833,601.937649472677,0.0,1.0
2020-08-11,33.0443,33.0443,33.0443,33.0443,7,31.6204125405251,31.6204125405251,31.6204125405251,31.6204125405251,7.31521449011932,0.0,1.0
2020-08-12,34.4635,34.49,34.4635,34.49,301,32.978458844351,33.0038169524762,32.978458844351,33.0038169524762,314.554223075131,0.0,1.0
2020-08-13,34.2905,34.51,34.2905,34.51,4322,32.8129134592313,33.0229551472878,32.8129134592313,33.0229551472878,4516.62243232796,0.0,1.0
2020-08-14,34.3129,34.3129,34.3129,34.3129,20,32.8343482374202,32.8343482374202,32.8343482374202,32.8343482374202,20.9006128289123,0.0,1.0
2020-08-17,34.5912,34.5912,34.45,34.45,526,33.1006562182226,33.1006562182226,32.9655405628532,32.9655405628532,549.686117400394,0.0,1.0
2020-08-18,34.8656,34.98,34.8656,34.96,6085,33.3632322510367,33.4727027253586,33.3632322510367,33.4535645305471,6359.01145319658,0.0,1.0
2020-08-19,34.4999,34.781,34.4999,34.781,290,33.0132903589079,33.2822776869839,33.0132903589079,33.2822776869839,303.058886019229,0.0,1.0
2020-08-20,34.2501,34.2501,33.97,33.97,7493,32.774254305712,32.774254305712,32.5062238873766,32.5062238873766,7830.41459635201,0.0,1.0
2020-08-21,34.0562,34.06,33.88,33.9,12519,32.5887095070142,32.5923457640284,32.4201020107247,32.4392402055362,13082.7386002577,0.0,1.0
2020-08-24,34.77,34.77,34.68,34.68,494,33.2717516798376,33.2717516798376,33.1856298031857,33.1856298031857,516.245136874135,0.0,1.0
2020-08-25,34.7786,35.24,34.7786,35.23,21206,33.2799811036065,33.7214992579084,33.2799811036065,33.7119301605027,22160.9197824958,0.0,1.0
2020-08-26,34.9123,34.9123,34.9123,34.9123,21206,33.4079199359216,33.4079199359216,33.4079199359216,33.4079199359216,22160.9197824958,0.0,1.0
2020-08-27,34.2721,34.61,34.01,34.54,7150,32.7953063200047,33.1186461213454,32.5445002769996,33.051662439505,7471.96908633616,0.0,1.0
2020-08-28,34.5656,34.5656,34.22,34.46,18182,33.0761593288638,33.0761593288638,32.7454513225206,32.9751096602589,19000.7471227642,0.0,1.0
2020-08-31,34.547,34.689,34.547,34.57,2572,33.0583608076891,33.1942419908509,33.0583608076891,33.0803697317223,2687.81880979813,0.0,1.0
2020-09-01,34.6708,34.6708,34.33,34.42,11213,33.1768262335724,33.1768262335724,32.850711393984,32.9368332706359,11717.9285825297,0.0,1.0
2020-09-02,35.3719,35.3719,34.97,34.97,9283,33.8477156526905,33.8477156526905,33.4631336279528,33.4631336279528,9701.01944453966,0.0,1.0
2020-09-03,34.13,35.42,34.06,35.16,16312,32.6593294458688,33.8937430112122,32.5923457640284,33.6449464786623,17046.5398232609,0.0,1.0
2020-09-04,34.5368,34.58,33.91,34.54,9285,33.0486003283352,33.0899388291281,32.448809302942,33.051662439505,9703.10950582256,0.0,1.0
2020-09-08,34.0296,34.0296,33.63,33.68,15833,32.5632557079149,32.5632557079149,32.1808745755806,32.2287200626094,16545.9701460085,0.0,1.0
2020-09-09,34.2053,34.3,33.97,33.97,4837,32.7313847493342,32.8220041017667,32.5062238873766,32.5062238873766,5054.81321267245,0.0,1.0
2020-09-10,34.3091,34.76,34.3091,34.76,781,32.830711980406,33.2621825824318,32.830711980406,33.2621825824318,816.168930969027,0.0,1.0
2020-09-11,35.1728,35.1728,35.1728,35.1728,254,33.6571949233417,33.6571949233417,33.6571949233417,33.6571949233417,265.437782927187,0.0,1.0
2020-09-14,35.6903,35.8,35.6903,35.7375,877,34.15239571409,34.2573687126312,34.15239571409,34.1975618538452,916.491872547806,0.0,1.0
2020-09-15,35.8922,35.8922,35.8922,35.8922,63,34.3455957907123,34.3455957907123,34.3455957907123,34.3455957907123,65.836930411074,0.0,1.0
2020-09-16,36.1586,36.49,36.11,36.14,7159,34.6005165456018,34.9176364336288,34.5540107322098,34.5827180244271,7481.37436210919,0.0,1.0
2020-09-17,36.2125,36.2125,35.82,35.82,2908,34.6520939806189,34.6520939806189,34.2765069074427,34.2765069074427,3038.94910532386,0.0,1.0
2020-09-18,35.9484,36.409,35.9484,36.399,2989,34.3993741181327,34.8401267446421,34.3993741181327,34.8305576472364,3123.59658728095,0.0,1.0
2020-09-21,34.8957,34.8957,34.4,34.4,2003,33.392035234228,33.392035234228,32.9176950758244,32.9176950758244,2093.19637481558,0.0,1.0
2020-09-22,35.109,35.109,34.83,34.83,101,33.596144081893,33.596144081893,33.3291662642722,33.3291662642722,105.548094786007,0.0,1.0
2020-09-23,35.5529,35.5529,35.5529,35.5529,101,34.0209163157348,34.0209163157348,34.0209163157348,34.0209163157348,105.548094786007,0.0,1.0
2020-09-24,35.2737,35.36,35.2493,35.29,5100,33.7537471161659,33.8363284267776,33.7303985184958,33.7693447449373,5329.65627137265,0.0,1.0
2020-09-25,35.2723,35.2723,35.2723,35.2723,23,33.7524074425291,33.7524074425291,33.7524074425291,33.7524074425291,24.0357047532492,0.0,1.0
2020-09-28,36.2412,36.2412,36.2412,36.2412,253,34.6795572901734,34.6795572901734,34.6795572901734,34.6795572901734,264.392752285742,0.0,1.0
2020-09-29,36.2065,36.43,36.2,36.34,893,34.6463525221754,34.8602218491942,34.6401326088617,34.7740999725424,933.212362810938,0.0,1.0
2020-09-30,35.7585,35.84,35.7585,35.795,1879,34.2176569583972,34.2956451022542,34.2176569583972,34.2525841639283,1963.61257527632,0.0,1.0
2020-10-01,35.7221,35.73,35.55,35.65,2707,34.1828254438403,34.1903850307908,34.0181412774871,34.1138322515447,2828.89794639329,0.0,1.0
2020-10-02,35.2913,35.2913,35.1325,35.1325,255,33.7705887276,33.7705887276,33.6186314607965,33.6186314607965,266.482813568633,0.0,1.0
2020-10-05,35.8605,35.8605,35.64,35.68,2434,34.315261751936,34.315261751936,34.104263154139,34.142539543762,2543.60458127864,0.0,1.0
2020-10-06,35.7601,36.14,35.74,36.0302,2000,34.2191880139822,34.5827180244271,34.1999541281966,34.4776493349118,2090.06128289123,0.0,1.0
2020-10-07,36.1169,36.35,36.04,36.35,1398,34.5606134094198,34.7836690699481,34.4870270503695,34.7836690699481,1460.95283674097,0.0,1.0
2020-10-08,36.0881,36.0881,36.0881,36.0881,9,34.5330544088912,34.5330544088912,34.5330544088912,34.5330544088912,9.40527577301056,0.0,1.0
2020-10-09,36.1217,36.131,36.1,36.1,1057,34.5652065761746,34.5741058367619,34.5444416348041,34.5444416348041,1104.59738800802,0.0,1.0
2020-10-12,36.3581,36.3581,36.3,36.3443,1506,34.7914200388468,34.7914200388468,34.7358235829193,34.7782146844268,1573.8161460171,0.0,1.0
2020-10-13,36.0945,36.0945,35.9807,35.9807,320,34.5391786312309,34.5391786312309,34.4302823027533,34.4302823027533,334.409805262598,0.0,1.0
2020-10-14,36.2353,36.3851,36.2353,36.3851,2079,34.673911522704,34.8172566018424,34.673911522704,34.8172566018424,2172.61870356544,0.0,1.0
2020-10-15,35.5868,35.5868,35.57,35.57,296,34.0533555559403,34.0533555559403,34.0372794722986,34.0372794722986,309.329069867903,0.0,1.0
2020-10-16,35.5439,35.61,35.35,35.35,3893,34.0123041280696,34.0755558619217,33.8267593293718,33.8267593293718,4068.30428714779,0.0,1.0
2020-10-19,35.5521,35.87,35.5521,35.87,4468,34.0201507879423,34.3243523944715,34.0201507879423,34.3243523944715,4669.19690597902,0.0,1.0
2020-10-20,35.5344,35.5344,35.34,35.34,248,34.0032134855341,34.0032134855341,33.8171902319661,33.8171902319661,259.167599078513,0.0,1.0
2020-10-21,36.1436,36.1436,36.1436,36.1436,248,34.5861628994932,34.5861628994932,34.5861628994932,34.5861628994932,259.167599078513,0.0,1.0
2020-10-22,35.9114,35.9114,35.9114,35.9114,41,34.3639684577314,34.3639684577314,34.3639684577314,34.3639684577314,42.8462562992703,0.0,1.0
2020-10-23,35.944,35.944,35.825,35.825,138,34.3951637152742,34.3951637152742,34.2812914561456,34.2812914561456,144.214228519495,0.0,1.0
2020-10-26,35.2263,35.2263,35.2099,35.2099,131,33.7083895944626,33.7083895944626,33.6926962747171,33.6926962747171,136.899014029376,0.0,1.0
2020-10-27,35.35,35.5101,35.35,35.5101,843,33.8267593293718,33.9799605788381,33.8267593293718,33.9799605788381,880.960830738657,0.0,1.0
2020-10-28,34.5408,35.0,34.5408,35.0,8007,33.0524279672975,33.4918409201701,33.0524279672975,33.4918409201701,8367.56034605507,0.0,1.0
2020-10-29,35.0787,35.0787,35.0787,35.0787,114,33.5671497167535,33.5671497167535,33.5671497167535,33.5671497167535,119.1334931248,0.0,1.0
2020-10-30,34.59,34.59,34.59,34.59,10877,33.0995079265339,33.0995079265339,33.0995079265339,33.0995079265339,11366.798287004,0.0,1.0
2020-11-02,35.371,35.3799,35.27,35.35,11631,33.8468544339239,33.8553709306151,33.7502065501257,33.8267593293718,12154.751390654,0.0,1.0
2020-11-03,36.8196,36.8196,36.8196,36.8196,187,35.2330338841228,35.2330338841228,35.2330338841228,35.2330338841228,195.42072995033,0.0,1.0
2020-11-04,36.7058,37.1094,36.3099,36.78,4257,35.1241375556452,35.5103463269418,34.745296989351,35.1951402583959,4448.69544063399,0.0,1.0
2020-11-05,38.4369,38.44,38.25,38.44,2570,36.7806440075568,36.7836104277526,36.6017975770431,36.7836104277526,2685.72874851524,0.0,1.0
2020-11-06,38.5893,38.76,38.48,38.48,3171,36.9264770520206,37.089821544737,36.8218868173756,36.8218868173756,3313.79216402406,0.0,1.0
2020-11-09,40.8686,42.17,40.8686,42.17,1607,39.1075614237162,40.3528837601021,39.1075614237162,40.3528837601021,1679.36424080311,0.0,1.0
2020-11-10,40.5011,40.865,40.4401,40.4401,833,38.7558970940544,39.1041165486501,38.6975255998792,38.6975255998792,870.510524324199,0.0,1.0
2020-11-11,40.9834,41.05,40.9834,41.05,1033,39.2174146619343,39.2811448506567,39.2174146619343,39.2811448506567,1079.51665261332,0.0,1.0
2020-11-12,39.7433,39.99,39.7433,39.99,708,38.0307508926456,38.2668205256458,38.0307508926456,38.2668205256458,739.881694143499,0.0,1.0
2020-11-13,40.8087,40.94,40.8087,40.94,394,39.0502425302556,39.1758847791933,39.0502425302556,39.1758847791933,411.742072729574,0.0,1.0
2020-11-16,42.0799,42.2,41.73,42.2,13124,40.2666661924762,40.3815910523194,39.9318434742486,40.3815910523194,13714.9821383323,0.0,1.0
2020-11-17,41.7813,42.441,41.5343,41.5343,3053,39.9809329439401,40.6122062997983,39.7445762380178,39.7445762380178,3190.47854833347,0.0,1.0
2020-11-18,41.2751,42.06,41.2751,41.9715,4840,39.4965452332604,40.2476236886387,39.4965452332604,40.1629371765977,5057.94830459679,0.0,1.0
2020-11-19,41.9399,42.08,40.79,40.79,5191,40.1326988287955,40.2667618834503,39.0323483181069,39.0323483181069,5424.75405974421,0.0,1.0
2020-11-20,42.6532,42.83,42.16,42.16,7682,40.8152625467486,40.9844441888825,40.3433146626964,40.3433146626964,8027.92538758524,0.0,1.0
2020-11-23,42.7275,43.8,42.7275,43.8,6956,40.8863609404734,41.9126466372415,40.8863609404734,41.9126466372415,7269.23314189572,0.0,1.0
2020-11-24,43.9916,44.65,43.85,43.85,3281,42.0959905435359,42.7260199167313,41.9604921242703,41.9604921242703,3428.74553458307,0.0,1.0
2020-11-25,43.38,43.58,42.74,42.87,2161,41.5107445461994,41.7021264943147,40.8983223122306,41.0227205785055,2258.31121616398,0.0,1.0
2020-11-27,44.5717,44.74,44.5173,44.583,3287,42.6510938840442,42.8121417933832,42.5990379941569,42.6619069641127,3435.01571843175,0.0,1.0
2020-11-30,42.2891,43.6,42.2891,43.6,5422,40.4668517102048,41.7212646891262,40.4668517102048,41.7212646891262,5666.15613791814,0.0,1.0
2020-12-01,43.89,44.125,43.69,43.79,11203,41.9987685138934,42.2236423029288,41.8073865657781,41.9030775398357,11707.4782761152,0.0,1.0
2020-12-02,43.7444,43.82,43.7444,43.81,1120,41.8594424556654,41.931784832053,41.8594424556654,41.9222157346473,1170.43431841909,0.0,1.0
2020-12-03,43.9754,44.24,43.9754,44.021,2958,42.0804886057386,42.3336869230951,42.0804886057386,42.1241236899088,3091.20063739614,0.0,1.0
2020-12-04,44.203,44.203,44.01,44.01,6687,42.2982812626937,42.2982812626937,42.1135976827625,42.1135976827625,6988.11989934685,0.0,1.0
2020-12-07,42.9962,43.37,42.76,43.204,11119,41.1434825877663,41.5011754487937,40.9174605070421,41.342328431858,11619.6957022338,0.0,1.0
2020-12-08,43.1858,43.35,42.9105,43.35,3868,41.3249126745795,41.4820372539822,41.0614754229989,41.4820372539822,4042.17852111165,0.0,1.0
2020-12-09,43.8108,44.085,43.32,44.085,12950,41.9229812624397,42.1853659133057,41.4533299617649,42.1853659133057,13533.1468067208,0.0,1.0
2020-12-10,43.9804,43.9804,43.64,43.64,4400,42.0852731544415,42.0852731544415,41.7595410787493,41.7595410787493,4598.13482236071,0.0,1.0
2020-12-11,44.1156,44.1156,44.04,44.1,4950,42.2146473513674,42.2146473513674,42.1423049749798,42.1997195594144,5172.90167515581,0.0,1.0
2020-12-14,44.43,44.999,44.43,44.83,5629,42.5154997738045,43.0599814161925,42.5154997738045,42.8982636700351,5882.47748069739,0.0,1.0
2020-12-15,45.1,45.1,44.57,44.7,7195,43.1566292999907,43.1566292999907,42.6494671374852,42.7738654037602,7518.99546520122,0.0,1.0
2020-12-16,45.0328,45.0328,44.8435,44.9215,3103,43.0923249654239,43.0923249654239,42.9111819515328,42.9858209112978,3242.73008040576,0.0,1.0
2020-12-17,45.5279,45.5279,45.5279,45.5279,140,43.5660909779833,43.5660909779833,43.5660909779833,43.5660909779833,146.304289802386,0.0,1.0
2020-12-18,45.3663,46.19,45.34,46.19,2168,43.4114543639061,44.1996609172188,43.386287637729,44.1996609172188,2265.6264306541,0.0,1.0
2020-12-21,44.3626,44.3626,43.48,43.48,4259,42.4510040572897,42.4510040572897,41.6064355202571,41.6064355202571,4450.78550191689,0.0,1.0
2020-12-22,44.3124,44.81,43.92,43.92,2121,42.4029671883128,42.8791254752235,42.0274758061106,42.0274758061106,2216.50999050615,0.0,1.0
2020-12-23,44.67,44.67,44.67,44.67,317,42.7451581115429,42.7451581115429,42.7451581115429,42.7451581115429,331.274713338261,0.0,1.0
2020-12-24,44.3283,44.43,44.3122,44.3164,2315,42.4181820531879,42.5154997738045,42.4027758063647,42.4067948272751,2419.24593494661,0.0,1.0
2020-12-28,45.1736,45.31,44.88,44.88,5181,43.2270578568971,43.3575803455117,42.9461091570639,42.9461091570639,5414.30375332974,0.0,1.0
2020-12-29,46.3,46.895,46.3,46.58,5057,44.3049209886822,44.8742822843251,44.3049209886822,44.5728557160436,5284.71995379049,0.0,1.0
2020-12-30,46.3336,46.98,46.3336,46.8,4279,44.3370731559656,44.9556196122741,44.3370731559656,44.7833758589704,4471.6861147458,0.0,1.0
2020-12-31,46.6611,46.78,46.4789,46.54,3922,44.6504610960043,44.7642376641588,44.4761121412713,44.5345793264205,4098.61017574972,0.0,1.0
2021-01-04,45.5184,46.7993,45.39,46.7993,6092,43.5570003354478,44.782706022152,43.4341331247578,44.782706022152,6366.3266676867,0.0,1.0
2021-01-05,46.3674,46.3674,45.79,45.79,1279,44.3694167051971,44.3694167051971,43.8168970209883,43.8168970209883,1336.59419040894,0.0,1.0
2021-01-06,47.47,47.66,46.57,46.57,1734,45.4245053851565,45.606318235866,44.5632866186378,44.5632866186378,1812.0831322667,0.0,1.0
2021-01-07,47.3658,47.45,47.09,47.45,2284,45.3247953901884,45.4053671903449,45.0608796837375,45.4053671903449,2386.84998506179,0.0,1.0
2021-01-08,49.0622,49.0622,48.08,48.7,4496,46.948097074102,46.948097074102,46.008220326908,46.6015043660653,4698.4577639395,0.0,1.0
2021-01-11,48.112,48.112,47.6,47.6,3735,46.0388414386065,46.0388414386065,45.5489036514314,45.5489036514314,3903.18944579938,0.0,1.0
2021-01-12,48.5744,48.5744,48.03,48.03,5050,46.4813165026489,46.4813165026489,45.9603748398792,45.9603748398792,5277.40473930037,0.0,1.0
2021-01-13,48.9057,49.03,48.76,48.81,2782,46.7983406997019,46.9172845804555,46.6589189504999,46.7067644375287,2907.27524450171,0.0,1.0
2021-01-14,49.829,50.15,49.67,49.695,6910,47.6818554631759,47.9890234899009,47.5297068144243,47.5536295579387,7221.16173238923,0.0,1.0
2021-01-15,48.1619,48.47,47.665,48.42,19245,46.0865912346612,46.3814151257328,45.6111027845688,46.3335696387039,20111.6146946209,0.0,1.0
2021-01-19,48.7224,48.7224,48.38,48.585,22379,46.6229391442542,46.6229391442542,46.2952932490809,46.491459745899,23386.7407249115,0.0,1.0
2021-01-20,49.1971,49.1971,48.74,48.74,405,47.0771841981058,47.0771841981058,46.6397807556884,46.6397807556884,423.237409785475,0.0,1.0
2021-01-21,48.8405,48.8405,48.6106,48.6106,943,46.7359501846163,46.7359501846163,46.5159566352578,46.5159566352578,985.463894883217,0.0,1.0
2021-01-22,48.9145,48.9145,48.5,48.5,2672,46.8067615054189,46.8067615054189,46.41012241795,46.41012241795,2792.32187394269,0.0,1.0
2021-01-25,49.1658,49.1658,47.75,48.5,2129,47.0472329232257,47.0472329232257,45.6924401125178,46.41012241795,2224.87023563772,0.0,1.0
2021-01-26,49.1633,49.33,49.09,49.19,3158,47.0448406488743,47.2043575026284,46.9746991648901,47.0703901389477,3300.20676568526,0.0,1.0
2021-01-27,47.03,47.91,47.02,47.8,6285,45.0034650993029,45.84554567101,44.9938960018971,45.7402855995466,6568.01758148571,0.0,1.0
2021-01-28,47.7201,47.89,47.07,47.07,6003,45.6638285112746,45.8264074761985,45.041741488926,45.041741488926,6273.31894059805,0.0,1.0
2021-01-29,45.65,46.52,45.4,46.52,8901,43.6829296573076,44.515441131609,43.4437022221636,44.515441131609,9301.81773950745,0.0,1.0
2021-02-01,46.6597,46.6597,46.14,46.18,3167,44.6491214223675,44.6491214223675,44.15181543019,44.1900918198131,3309.61204145827,0.0,1.0
2021-02-02,47.3929,47.3929,47.11,47.11,1011,45.350727644158,45.350727644158,45.080017878549,45.080017878549,1056.52597850152,0.0,1.0
2021-02-03,47.8825,47.99,47.8825,47.9,911,45.8192306531442,45.9220984502561,45.8192306531442,45.8359765736043,952.022914356958,0.0,1.0
2021-02-04,48.03,48.03,47.49,47.49,6658,45.9603748398792,45.9603748398792,45.443643579968,45.443643579968,6957.81401074492,0.0,1.0
2021-02-05,48.7626,48.7626,48.665,48.665,269,46.6614069158254,46.6614069158254,46.5680125251451,46.5680125251451,281.113242548871,0.0,1.0
2021-02-08,50.45,50.59,50.45,50.59,2838,48.2760964120738,48.4100637757545,48.2760964120738,48.4100637757545,2965.79696042267,0.0,1.0
2021-02-09,51.04,51.22,50.94,50.98,4768,48.8406731590138,49.0129169123176,48.7449821849562,48.7832585745792,4982.70609841271,0.0,1.0
2021-02-10,50.7997,51.24,50.64,51.24,2344,48.6107277483533,49.0320551071291,48.4579092627833,49.0320551071291,2449.55182354853,0.0,1.0
2021-02-11,51.3101,51.36,51.06,51.2596,2983,49.0991344799435,49.1468842759982,48.8598113538254,49.0508105380444,3117.32640343228,0.0,1.0
2021-02-12,51.969,51.969,51.57,51.57,1832,49.7296423080092,49.7296423080092,49.3478353215193,49.3478353215193,1914.49613512837,0.0,1.0
2021-02-16,52.4596,53.29,52.43,53.29,7269,50.1991022267359,50.9937200753105,50.1707776984149,50.9937200753105,7596.3277326682,0.0,1.0
2021-02-17,52.2753,52.51,51.815,52.13,8316,50.0227437615477,50.247330477661,49.5822782079604,49.883704776242,8690.47481426176,0.0,1.0
2021-02-18,51.0771,51.0771,50.4,50.76,3011,48.8761745103892,48.8761745103892,48.228250925045,48.5727384316525,3146.58726139276,0.0,1.0
2021-02-19,51.6556,51.76,51.505,51.505,2197,49.4297467953126,49.5296481722288,49.2856361883818,49.2856361883818,2295.93231925602,0.0,1.0
2021-02-22,51.48,52.0,51.1326,51.67,8002,49.2617134448674,49.7593065099671,48.9292830009912,49.4435262955769,8362.33519284783,0.0,1.0
2021-02-23,51.2547,51.2547,50.56,50.56,4461,49.0461216803156,49.0461216803156,48.3813564835372,48.3813564835372,4661.8816914889,0.0,1.0
2021-02-24,50.407,50.5,49.38,49.4,7678,48.234949293229,48.3239418991026,47.2522029896572,47.2713411844687,8023.74526501946,0.0,1.0
2021-02-25,48.68,50.33,48.45,50.14,6957,46.5823661712538,48.1612672432047,46.3622769309212,47.9794543924952,7270.27817253716,0.0,1.0
2021-02-26,47.3033,47.93,47.0,47.93,9588,45.2649885314024,45.8646838658216,44.9747578070856,45.8646838658216,10019.7537901806,0.0,1.0
2021-03-01,48.7409,48.84,48.13,48.56,5881,46.6406419744549,46.735471729746,46.0560658139368,46.4675370023846,6145.82520234168,0.0,1.0
2021-03-02,47.7571,47.99,47.7571,47.89,3545,45.6992341716759,45.9220984502561,45.6992341716759,45.8264074761985,3704.63362392472,0.0,1.0
2021-03-03,47.397,47.397,47.397,47.397,115,45.3546509740944,45.3546509740944,45.3546509740944,45.3546509740944,120.178523766246,0.0,1.0
2021-03-04,46.2219,46.59,46.2219,46.59,945,44.2301863379432,44.5824248134493,44.2301863379432,44.5824248134493,987.553956166109,0.0,1.0
2021-03-05,47.0386,47.0386,46.3,46.3,3151,45.0116945230719,45.0116945230719,44.3049209886822,44.3049209886822,3292.89155119514,0.0,1.0
2021-03-08,46.0,46.48,45.78,45.78,1581,44.0178480665093,44.4771647419859,43.8073279235825,43.8073279235825,1652.19344412552,0.0,1.0
2021-03-09,47.02,47.28,46.58,46.6,3127,44.9938960018971,45.242692534447,44.5728557160436,44.5919939108551,3267.81081580045,0.0,1.0
2021-03-10,47.4068,47.4068,47.1,47.205,563,45.3640286895521,45.3640286895521,45.0704487811432,45.1709243039038,588.352251133882,0.0,1.0
2021-03-11,46.8469,47.23,46.82,47.23,901,44.8282549258034,45.1948470474182,44.8025140537819,45.1948470474182,941.572607942501,0.0,1.0
2021-03-12,48.0942,48.0942,47.82,47.82,621,46.0218084452242,46.0218084452242,45.7594237943582,45.7594237943582,648.964028337729,0.0,1.0
2021-03-15,48.6386,48.64,47.98,48.05,8724,46.5427501079939,46.5440897816307,45.9125293528504,45.9795130346907,9116.84731597158,0.0,1.0
2021-03-16,48.9846,49.16,48.97,49.03,2529,46.8738408782333,47.0416828467304,46.8598699960209,46.9172845804555,2642.88249221597,0.0,1.0
2021-03-17,49.5529,49.5529,48.85,48.8504,2524,47.4176526838028,47.4176526838028,46.7450408271518,46.745423591048,2637.65733900874,0.0,1.0
2021-03-18,49.9858,50.595,49.9858,50.198,712,47.8318989104983,48.4148483244574,47.8318989104983,48.0349551574486,744.06181670928,0.0,1.0
2021-03-19,50.61,50.61,49.71,49.71,1171,48.429201970566,48.429201970566,47.5679832040474,47.5679832040474,1223.73088113282,0.0,1.0
2021-03-22,49.811,49.811,49.7,49.7,246,47.6646310878456,47.6646310878456,47.5584141066416,47.5584141066416,257.077537795622,0.0,1.0
2021-03-23,48.3733,48.755,48.3733,48.755,1610,46.288881953819,46.654134401797,46.288881953819,46.654134401797,1682.49933272745,0.0,1.0
2021-03-24,47.3908,47.5145,47.3908,47.5145,443,45.3487181337028,45.4670878686121,45.3487181337028,45.4670878686121,462.948574160409,0.0,1.0
2021-03-25,48.3751,48.43,47.65,47.65,2994,46.2906043913521,46.3431387361097,45.5967491384602,45.5967491384602,3128.82174048818,0.0,1.0
2021-03-26,49.6579,49.6579,48.7799,48.7799,429,47.5181282065633,47.5181282065633,46.6779614543373,46.6779614543373,448.318145180171,0.0,1.0
2021-03-29,49.0848,49.32,48.64,49.32,6388,46.9697232342391,47.1947884052226,46.5440897816307,47.1947884052226,6675.6557375546,0.0,1.0
2021-03-30,48.41,48.67,48.0201,48.67,1176,46.3240005412982,46.572797073848,45.9509014334475,46.572797073848,1228.95603434005,0.0,1.0
2021-03-31,47.5487,47.5487,47.3896,47.3896,338,45.4998141817398,45.4998141817398,45.3475698420141,45.3475698420141,353.220356808619,0.0,1.0
2021-04-01,48.4519,48.4519,47.9031,47.9031,1223,46.3640950594283,46.3640950594283,45.8389429938001,45.8389429938001,1278.07247448799,0.0,1.0
2021-04-05,49.4701,49.4701,49.07,49.07,1174,47.3384205572831,47.3384205572831,46.9555609700785,46.9555609700785,1226.86597305716,0.0,1.0
2021-04-06,48.0094,48.1001,48.0094,48.1,526,45.9406624992233,46.0274542126936,45.9406624992233,46.0273585217195,549.686117400395,0.0,1.0
2021-04-07,48.2966,48.2966,48.2966,48.2966,66,46.2154869767168,46.2154869767168,46.2154869767168,46.2154869767168,68.9720223354108,0.0,1.0
2021-04-08,48.4186,48.4186,48.4186,48.4186,38,46.3322299650671,46.3322299650671,46.3322299650671,46.3322299650671,39.7111643749335,0.0,1.0
2021-04-09,49.0558,49.0558,48.72,48.72,434,46.9419728517624,46.9419728517624,46.6206425608768,46.6206425608768,453.543298387398,0.0,1.0
2021-04-12,48.4523,48.4523,48.4523,48.4523,67,46.3644778233246,46.3644778233246,46.3644778233246,46.3644778233246,70.0170529768563,0.0,1.0
2021-04-13,49.1122,49.1122,48.6,48.6,403,46.9959425611309,46.9959425611309,46.5058133920077,46.5058133920077,421.147348502584,0.0,1.0
2021-04-14,48.6739,49.16,48.6739,48.781,2092,46.5765290218363,47.0416828467304,46.5765290218363,46.679014055052,2186.20410190423,0.0,1.0
2021-04-15,49.2075,49.29,49.2075,49.29,320,47.0871360594078,47.1660811130053,47.0871360594078,47.1660811130053,334.409805262598,0.0,1.0
2021-04-16,49.3829,49.3829,49.3829,49.3829,41,47.2549780279049,47.2549780279049,47.2549780279049,47.2549780279049,42.8462562992703,0.0,1.0
2021-04-19,48.4808,49.129,48.3894,49.129,623,46.391749750931,47.0120186447725,46.3042882006423,47.0120186447725,651.05408962062,0.0,1.0
2021-04-20,46.3997,46.512,46.3997,46.478,571,44.4003248898177,44.5077858536844,44.4003248898177,44.4752509225048,596.712496265447,0.0,1.0
2021-04-21,47.1,47.17,46.32,46.32,10550,45.0704487811432,45.1374324629836,44.3240591834937,44.3240591834937,11025.0732672513,0.0,1.0
2021-04-22,47.4476,47.8522,47.4476,47.8522,227,45.4030706069676,45.7902362880047,45.4030706069676,45.7902362880047,237.221955608155,0.0,1.0
2021-04-23,48.3631,48.3631,47.6,47.6,1242,46.2791214744652,46.2791214744652,45.5489036514314,45.5489036514314,1297.92805667546,0.0,1.0
2021-04-26,47.6957,48.65,47.64,48.65,1959,45.6404799136045,46.5536588790365,45.5871800410544,46.5536588790365,2047.21502659197,0.0,1.0
2021-04-27,46.6139,46.6139,46.6139,46.6139,215,44.6052949562491,44.6052949562491,44.6052949562491,44.6052949562491,224.681587910808,0.0,1.0
2021-04-28,46.5061,46.84,46.5061,46.6,988,44.502140086215,44.8216522485934,44.502140086215,44.5919939108551,1032.49027374827,0.0,1.0
2021-04-29,46.5984,46.8,46.48,46.8,1230,44.5904628552702,44.7833758589704,44.4771647419859,44.7833758589704,1285.38768897811,0.0,1.0
2021-04-30,45.6504,45.6504,45.6504,45.6504,269,43.6833124212039,43.6833124212039,43.6833124212039,43.6833124212039,281.113242548871,0.0,1.0
2021-05-03,46.8316,46.8316,46.3,46.42,5814,44.8136142067726,44.8136142067726,44.3049209886822,44.4197501575514,6075.80814936482,0.0,1.0
2021-05-04,45.7369,46.24,45.43,46.11,6290,43.7660851137637,44.2475064042476,43.4724095143808,44.1231081379727,6573.24273469294,0.0,1.0
2021-05-05,46.82,46.91,46.75,46.75,1000,44.8025140537819,44.8886359304337,44.7355303719415,44.7355303719415,1045.03064144562,0.0,1.0
2021-05-06,47.467,47.467,46.9199,46.9199,263,45.4216346559347,45.4216346559347,44.8981093368655,44.8981093368655,274.843058700198,0.0,1.0
2021-05-07,47.97,48.09,47.54,47.54,1915,45.9029602554446,46.0177894243138,45.4914890669968,45.4914890669968,2001.23367836836,0.0,1.0
2021-05-10,47.7945,48.67,47.79,48.67,5616,45.7350225959735,46.572797073848,45.7307165021409,46.572797073848,5868.89208235859,0.0,1.0
2021-05-11,46.1672,46.1672,46.1672,46.1672,463,44.1778433751337,44.1778433751337,44.1778433751337,44.1778433751337,483.849186989321,0.0,1.0
2021-05-12,42.97,44.76,42.74,44.5,14391,41.1184115525632,42.8312799881947,40.8983223122306,42.5824834556449,15039.0359610439,0.0,1.0
2021-05-13,43.7203,43.7203,43.7203,43.7203,227,41.8363809309176,41.8363809309176,41.8363809309176,41.8363809309176,237.221955608155,0.0,1.0
2021-05-14,45.1604,45.1604,45.1604,45.1604,341,43.2144266483215,43.2144266483215,43.2144266483215,43.2144266483215,356.355448732956,0.0,1.0
2021-05-17,44.2776,44.295,44.2412,44.2412,488,42.3696667293407,42.3863169588268,42.3348352147837,42.3348352147837,509.974953025462,0.0,1.0
2021-05-18,45.4472,45.8804,45.4472,45.8804,1009,43.4888683619188,43.9034016615364,43.4888683619188,43.9034016615364,1054.43591721863,0.0,1.0
2021-05-19,44.9961,44.9961,44.9961,44.9961,103,43.0572063779448,43.0572063779448,43.0572063779448,43.0572063779448,107.638156068899,0.0,1.0
2021-05-20,45.7689,45.7899,45.76,45.7899,1090,43.7967062254621,43.8168013300143,43.788189728771,43.8168013300143,1139.08339917572,0.0,1.0
2021-05-21,46.3062,46.3062,46.3062,46.3062,549,44.3108538290738,44.3108538290738,44.3108538290738,44.3108538290738,573.721822153644,0.0,1.0
2021-05-24,46.6684,46.82,46.6684,46.71,3430,44.6574465371105,44.8025140537819,44.6574465371105,44.6972539823185,3584.45510015847,0.0,1.0
2021-05-25,46.52,46.74,46.3,46.63,7720,44.515441131609,44.7259612745358,44.3049209886822,44.6207012030724,8067.63655196017,0.0,1.0
2021-05-26,46.6858,46.6858,46.6858,46.6858,135,44.6740967665965,44.6740967665965,44.6740967665965,44.6740967665965,141.079136595159,0.0,1.0
2021-05-27,46.7326,46.7326,46.55,46.55,243,44.7188801424555,44.7188801424555,44.5441484238263,44.5441484238263,253.942445871285,0.0,1.0
2021-05-28,47.2543,47.56,47.0,47.0,8427,45.2180999541142,45.5106272618083,44.9747578070856,44.9747578070856,8806.47321546222,0.0,1.0
2021-06-01,46.5558,47.57,46.55,47.57,3991,44.5496985003216,45.5201963592141,44.5441484238263,45.5201963592141,4170.71729000946,0.0,1.0
2021-06-02,47.4675,47.4675,47.4,47.44,774,45.422113110805,45.422113110805,45.3575217033161,45.3957980929392,808.853716478909,0.0,1.0
2021-06-03,47.5712,47.5712,47.5712,47.5712,6,45.5213446509028,45.5213446509028,45.5213446509028,45.5213446509028,6.27018384867371,0.0,1.0
2021-06-04,48.49,48.88,48.49,48.74,6911,46.4005533205443,46.773748119369,46.4005533205443,46.6397807556884,7222.20676303066,0.0,1.0
2021-06-07,48.7839,48.7839,48.49,48.53,1913,46.6817890932997,46.6817890932997,46.4005533205443,46.4388297101673,1999.14361708547,0.0,1.0
2021-06-08,48.5918,49.1,48.57,49.0,2281,46.497966732135,46.9842682622958,46.4771060997904,46.8885772882382,2383.71489313745,0.0,1.0
2021-06-09,47.7196,48.07,47.71,48.07,2099,45.6633500564043,45.9986512295022,45.6541637228948,45.9986512295022,2193.51931639435,0.0,1.0
2021-06-10,48.0118,48.282,47.99,48.282,711,45.9429590826007,46.2015160945044,45.9220984502561,46.2015160945044,743.016786067834,0.0,1.0
2021-06-11,48.2221,48.2221,48.2221,48.2221,491,46.1441972010439,46.1441972010439,46.1441972010439,46.1441972010439,513.110044949798,0.0,1.0
2021-06-14,48.1503,48.1503,47.72,47.99,2741,46.0754910816705,46.0754910816705,45.6637328203005,45.9220984502561,2864.42898820244,0.0,1.0
2021-06-15,48.6643,49.34,48.58,49.34,815,46.5673426883267,47.2139266000341,46.4866751971961,47.2139266000341,851.699972778179,0.0,1.0
2021-06-16,48.6894,48.7912,48.65,48.69,1658,46.5913611228152,46.6887745344059,46.5536588790365,46.5919352686595,1732.66080351683,0.0,1.0
2021-06-17,48.3583,48.3583,47.83,48.08,1835,46.2745283077104,46.2745283077104,45.7689928917639,46.008220326908,1917.63122705271,0.0,1.0
2021-06-18,46.0046,46.17,45.92,46.14,3994,44.022249851316,44.1805227224073,43.9412952872632,44.15181543019,4173.8523819338,0.0,1.0
2021-06-21,46.89,46.95,45.9201,45.9201,18235,44.8694977356222,44.9269123200568,43.9413909782373,43.9413909782373,19056.1337467609,0.0,1.0
2021-06-22,47.0659,47.0659,46.9499,46.9499,835,45.0378181589896,45.0378181589896,44.9268166290827,44.9268166290827,872.600585607091,0.0,1.0
2021-06-23,46.1815,46.5,46.1815,46.4,2098,44.1915271844239,44.4963029367975,44.1915271844239,44.4006119627398,2192.47428575291,0.0,1.0
2021-06-24,47.1273,47.13,46.9,46.98,1680,45.096572417061,45.0991560733605,44.879066833028,44.9556196122741,1755.65147762864,0.0,1.0
2021-06-25,47.5659,47.5659,47.422,47.422,289,45.5162730292777,45.5162730292777,45.3785737176088,45.3785737176088,302.013855377784,0.0,1.0
2021-06-28,47.49,47.68,47.06,47.68,11014,45.443643579968,45.6254564306775,45.0321723915202,45.6254564306775,11509.967484882,0.0,1.0
2021-06-29,47.2034,47.42,47.15,47.36,699,45.1693932483188,45.3766598981277,45.1182942681721,45.3192453136931,730.476418370488,0.0,1.0
2021-06-30,46.2797,46.5,45.99,46.5,5084,44.2854957209485,44.4963029367975,44.0082789691036,44.4963029367975,5312.93578110952,0.0,1.0
2021-07-01,46.4732,46.4732,45.82,46.0,1946,44.47065775575,44.47065775575,43.8456043132056,44.0178480665093,2033.62962825317,0.0,1.0
2021-07-02,46.75,46.75,46.39,46.54,17577,44.7355303719415,44.7355303719415,44.3910428653341,44.5345793264205,18368.5035846896,0.0,1.0
2021-07-06,46.475,46.475,46.32,46.32,405,44.4723801932831,44.4723801932831,44.3240591834937,44.3240591834937,423.237409785475,0.0,1.0
2021-07-07,46.5694,46.5694,46.5694,46.5694,106,44.5627124727935,44.5627124727935,44.5627124727935,44.5627124727935,110.773247993235,0.0,1.0
2021-07-08,45.0197,45.12,44.67,45.12,407,43.0797894478224,43.1757674948022,42.7451581115429,43.1757674948022,425.327471068366,0.0,1.0
2021-07-09,47.4184,47.4184,47.1,47.1,1476,45.3751288425427,45.3751288425427,45.0704487811432,45.0704487811432,1542.46522677373,0.0,1.0
2021-07-12,47.77,47.94,47.35,47.5,11292,45.7115783073294,45.8742529632273,45.3096762162873,45.4532126773738,11800.4860032039,0.0,1.0
2021-07-13,47.3944,47.3944,47.3944,47.3944,317,45.3521630087689,45.3521630087689,45.3521630087689,45.3521630087689,331.274713338261,0.0,1.0
2021-07-14,47.9699,48.0,47.9699,47.98,747,45.9028645644706,45.9316675476619,45.9028645644706,45.9125293528504,780.637889159876,0.0,1.0
2021-07-15,46.6911,46.6911,46.66,46.66,349,44.6791683882216,44.6791683882216,44.6494084952897,44.6494084952897,364.715693864521,0.0,1.0
2021-07-16,45.6836,46.32,45.6836,45.991,1042,43.715081824591,44.3240591834937,43.715081824591,44.0092358788441,1088.92192838633,0.0,1.0
2021-07-19,44.34,44.96,43.86,44.75,15122,42.4293778971527,43.02266193631,41.9700612216761,42.821710890789,15802.9533599406,0.0,1.0
2021-07-20,45.6011,45.6011,45.4,45.4,7809,43.6361367709934,43.6361367709934,43.4437022221636,43.4437022221636,8160.64427904884,0.0,1.0
2021-07-21,46.1802,46.1802,46.1802,46.1802,167,44.1902832017612,44.1902832017612,44.1902832017612,44.1902832017612,174.520117121418,0.0,1.0
2021-07-22,46.1934,46.26,46.1934,46.26,6078,44.2029144103368,44.2666445990592,44.2029144103368,44.2666445990592,6351.69623870646,0.0,1.0
2021-07-23,46.6502,46.655,46.6,46.655,341,44.640030779832,44.6446239465868,44.5919939108551,44.6446239465868,356.355448732956,0.0,1.0
2021-07-26,46.38,46.42,45.86,46.15,15727,44.3814737679283,44.4197501575514,43.8838807028286,44.1613845275958,16435.1968980152,0.0,1.0
2021-07-27,45.5089,45.5835,45.5089,45.5835,475,43.5479096929123,43.6192951595593,43.5479096929123,43.6192951595593,496.389554686669,0.0,1.0
2021-07-28,46.2491,46.44,45.88,45.88,1396,44.2562142828869,44.4388883523629,43.9030188976402,43.9030188976402,1458.86277545808,0.0,1.0
2021-07-29,46.73,46.83,46.51,46.83,6011,44.71639217713,44.8120831511876,44.5058720342032,44.8120831511876,6281.67918572961,0.0,1.0
2021-07-30,45.6854,45.6854,45.48,45.59,413,43.716804262124,43.716804262124,43.5202550014097,43.625515072873,431.597654917041,0.0,1.0
2021-08-02,46.31,47.0,46.22,46.99,19472,44.314490086088,44.9747578070856,44.2283682094361,44.9651887096799,20348.8366502291,0.0,1.0
2021-08-03,47.22,47.22,46.4,46.4135,6176,45.1852779500124,45.1852779500124,44.4006119627398,44.4135302442376,6454.10924156814,0.0,1.0
2021-08-04,46.2164,46.2164,46.09,46.09,240,44.22492333437,44.22492333437,44.1039699431612,44.1039699431612,250.807353946949,0.0,1.0
2021-08-05,46.7505,46.7505,46.7505,46.7505,158,44.7360088268118,44.7360088268118,44.7360088268118,44.7360088268118,165.114841348408,0.0,1.0
2021-08-06,46.5074,46.5074,46.5074,46.5074,66,44.5033840688777,44.5033840688777,44.5033840688777,44.5033840688777,68.9720223354108,0.0,1.0
2021-08-09,46.5109,46.5109,46.5109,46.5109,113,44.5067332529698,44.5067332529698,44.5067332529698,44.5067332529698,118.088462483355,0.0,1.0
2021-08-10,46.4325,46.585,46.4325,46.58,1059,44.4317115293086,44.5776402647465,44.4317115293086,44.5728557160436,1106.68744929091,0.0,1.0
2021-08-11,47.6149,47.6149,47.6149,47.6149,152,45.563161606566,45.563161606566,45.563161606566,45.563161606566,158.844657499734,0.0,1.0
2021-08-12,47.2705,47.45,47.2705,47.45,170,45.2336018919115,45.4053671903449,45.2336018919115,45.4053671903449,177.655209045755,0.0,1.0
2021-08-13,47.5539,47.59,47.3,47.45,1286,45.5047901123908,45.5393345540256,45.2618307292585,45.4053671903449,1343.90940489907,0.0,1.0
2021-08-16,46.97,46.97,46.74,46.74,6651,44.9460505148683,44.9460505148683,44.7259612745358,44.7259612745358,6950.49879625481,0.0,1.0
2021-08-17,46.1034,46.1034,46.1034,46.1034,54,44.1167925336849,44.1167925336849,44.1167925336849,44.1167925336849,56.4316546380634,0.0,1.0
2021-08-18,45.7259,46.07,45.7259,46.07,543,43.7555591066174,44.0848317483497,43.7555591066174,44.0848317483497,567.45163830497,0.0,1.0
2021-08-19,44.921,44.921,44.685,44.685,2672,42.9853424564275,42.9853424564275,42.7595117576515,42.7595117576515,2792.32187394269,0.0,1.0
2021-08-20,44.79,44.84,44.21,44.23,12791,42.859987280412,42.9078327674408,42.3049796308778,42.3241178256893,13366.9869347309,0.0,1.0
2021-08-23,46.08,46.17,45.69,45.69,799,44.0944008457554,44.1805227224073,43.7212060469307,43.7212060469307,834.979482515049,0.0,1.0
2021-08-24,46.983,46.983,46.75,46.75,240,44.9584903414958,44.9584903414958,44.7355303719415,44.7355303719415,250.807353946948,0.0,1.0
2021-08-25,46.71,46.71,46.58,46.68,5617,44.6972539823185,44.6972539823185,44.5728557160436,44.6685466901012,5869.93711300004,0.0,1.0
2021-08-26,46.21,46.43,46.21,46.43,581,44.2187991120303,44.4293192549571,44.2187991120303,44.4293192549571,607.162802679905,0.0,1.0
2021-08-27,46.6851,46.6851,46.01,46.01,1395,44.6734269297781,44.6734269297781,44.0274171639151,44.0274171639151,1457.81774481664,0.0,1.0
2021-08-30,46.63,46.92,46.59,46.92,6053,44.6207012030724,44.8982050278395,44.5824248134493,44.8982050278395,6325.57047267033,0.0,1.0
2021-08-31,47.2006,47.2006,47.2006,47.2006,89,45.1667139010452,45.1667139010452,45.1667139010452,45.1667139010452,93.00772708866,0.0,1.0
2021-09-01,48.56,48.9465,48.29,48.29,10416,46.4675370023846,46.8373826171174,46.209171372429,46.209171372429,10885.0391612976,0.0,1.0
2021-09-02,49.0102,49.2,49.0102,49.2,265,46.8983377675921,47.0799592363535,46.8983377675921,47.0799592363535,276.933119983089,0.0,1.0
2021-09-03,52.1,52.1,50.76,50.76,4568,49.8549974840247,49.8549974840247,48.5727384316525,48.5727384316525,4773.69997012358,0.0,1.0
2021-09-07,53.37,53.37,52.05,52.1,5842,51.0702728545566,51.0702728545566,49.8071519969959,49.8549974840247,6105.0690073253,0.0,1.0
2021-09-08,52.7039,53.3,52.5235,53.03,8854,50.4328752763587,51.0032891727162,50.2602487591587,50.7449235427606,9252.70129935951,0.0,1.0
2021-09-09,53.6048,53.89,53.29,53.64,1115,51.2949552616439,51.5678659196562,50.9937200753105,51.3286384845122,1165.20916521186,0.0,1.0
2021-09-10,53.5129,55.11,53.5129,55.11,6930,51.2070152564849,52.7352958031593,51.2070152564849,52.7352958031593,7242.06234521814,0.0,1.0
2021-09-13,54.915,55.18,54.48,55.18,36836,52.5486984037469,52.8022794849997,52.1324426665963,52.8022794849997,38494.7487082908,0.0,1.0
2021-09-14,54.34,55.16,54.34,55.0,2249,51.9984753029156,52.7831412901881,51.9984753029156,52.6300357316959,2350.27391261119,0.0,1.0
2021-09-15,55.3053,55.3053,54.765,54.83,3237,52.9221802754939,52.9221802754939,52.4051619426605,52.467361075798,3382.76418635946,0.0,1.0
2021-09-16,55.0338,55.12,54.5,54.6305,5501,52.6623792809274,52.7448649005651,52.1515808614078,52.276457582553,5748.71355859235,0.0,1.0
2021-09-17,54.19,54.22,53.81,54.135,11386,51.8549388418291,51.8836461340464,51.4913131404101,51.8023088060974,11898.7188834998,0.0,1.0
2021-09-20,52.5089,53.1,52.18,53.1,11127,50.2462778769463,50.811907224601,49.9315502632708,50.811907224601,11628.0559473654,0.0,1.0
2021-09-21,53.6968,53.899,53.58,53.63,40979,51.3829909577769,51.5764781073214,51.2712239000776,51.3190693871064,42824.3106558,0.0,1.0
2021-09-22,53.1082,53.295,52.99,53.0,4527,50.8197538844737,50.9985046240134,50.7066471531376,50.7162162505434,4730.85371382431,0.0,1.0
2021-09-23,53.404,53.7402,53.33,53.38,10168,51.1028077857362,51.4245208405179,51.0319964649335,51.0798419519623,10625.871562219,0.0,1.0
2021-09-24,52.992,53.29,52.6,52.6,33340,50.7085609726187,50.9937200753105,50.3334523543128,50.3334523543128,34841.3215857969,0.0,1.0
2021-09-27,52.96,52.9644,52.845,52.85,814,50.6779398609203,50.6821502637788,50.567895240754,50.5726797894569,850.654942136733,0.0,1.0
2021-09-28,50.6086,51.4,50.4601,51.4,37135,48.4278622969292,49.1851606656213,48.2857612004536,49.1851606656213,38807.212870083,0.0,1.0
2021-09-29,50.5701,51.0454,50.5701,50.84,1546,48.391021271917,48.8458404716129,48.391021271917,48.6492912108986,1615.61737167493,0.0,1.0
2021-09-30,49.5685,50.02,49.15,49.79,3082,47.4325804757558,47.864625223626,47.0321137493246,47.6445359832935,3220.7844369354,0.0,1.0
2021-10-01,49.1113,49.1113,48.2786,48.2786,1647,46.9950813423643,46.9950813423643,46.1982626013865,46.1982626013865,1721.16546646093,0.0,1.0
2021-10-04,46.3078,47.17,46.01,47.0053,4923,44.3123848846587,45.1374324629836,44.0274171639151,44.9798294287107,5144.68584783678,0.0,1.0
2021-10-05,46.86,47.09,46.26,46.26,17108,44.8407904434049,45.0608796837375,44.2666445990592,44.2666445990592,17878.3842138516,0.0,1.0
2021-10-06,45.8883,46.03,45.04,45.2,19747,43.910961248487,44.0465553587266,43.0992147155561,43.2523202740483,20636.2200766266,0.0,1.0
2021-10-07,46.6203,46.829,46.4,46.4,1078,44.6114191785888,44.8111262414471,44.4006119627398,44.4006119627398,1126.54303147838,0.0,1.0
2021-10-08,46.0881,46.35,45.933,46.35,1038,44.1021518146541,44.352766475711,43.9537351138907,44.352766475711,1084.74180582055,0.0,1.0
2021-10-11,46.5498,47.391,46.5498,47.391,795,44.5439570418782,45.3489095156509,44.5439570418782,45.3489095156509,830.799359949266,0.0,1.0
2021-10-12,45.9311,46.13,45.8,45.8,1902,43.9519169853836,44.1422463327842,43.8264661183941,43.8264661183941,1987.64828002957,0.0,1.0
2021-10-13,45.7206,45.8,45.5201,45.8,1130,43.7504874849923,43.8264661183941,43.5586270820068,43.8264661183941,1180.88462483355,0.0,1.0
2021-10-14,46.706,46.85,46.591,46.85,2419,44.6934263433562,44.8312213459992,44.5833817231899,44.8312213459992,2527.92912165695,0.0,1.0
2021-10-15,47.5951,47.86,47.5,47.62,1791,45.5442147937026,45.7977001839812,45.4532126773738,45.5680418462429,1871.6498788291,0.0,1.0
2021-10-18,47.13,47.28,46.84,46.91,38684,45.0991560733605,45.242692534447,44.8216522485934,44.8886359304337,40425.9653336823,0.0,1.0
2021-10-19,47.6499,47.67,47.49,47.49,1022,45.5966534474861,45.6158873332717,45.443643579968,45.443643579968,1068.02131555742,0.0,1.0
2021-10-20,47.5797,47.72,47.56,47.58,2244,45.5294783836977,45.6637328203005,45.5106272618083,45.5297654566199,2345.04875940397,0.0,1.0
2021-10-21,46.0371,46.2086,46.0,46.09,4842,44.0533494178847,44.2174594383935,44.0178480665093,44.1039699431612,5060.03836587968,0.0,1.0
2021-10-22,46.72,46.85,46.65,46.84,3885,44.7068230797243,44.8312213459992,44.6398393978839,44.8216522485934,4059.94404201622,0.0,1.0
2021-10-25,46.74,47.029,46.5,46.57,1961,44.7259612745358,45.0025081895623,44.4963029367975,44.5632866186378,2049.30508787486,0.0,1.0
2021-10-26,46.8122,47.3,46.8122,47.26,5291,44.7950501578054,45.2618307292585,44.7950501578054,45.2235543396354,5529.25712388876,0.0,1.0
2021-10-27,46.03,46.699,46.03,46.56,3655,44.0465553587266,44.6867279751721,44.0465553587266,44.5537175212321,3819.58699448374,0.0,1.0
2021-10-28,46.8446,46.94,46.21,46.21,2420,44.8260540334001,44.917343222651,44.2187991120303,44.2187991120303,2528.97415229839,0.0,1.0
2021-10-29,46.6781,46.6781,46.315,46.315,211,44.6667285615941,44.6667285615941,44.3192746347909,44.3192746347909,220.501465345025,0.0,1.0
2021-11-01,48.0072,48.0209,47.86,47.87,6125,45.938557297794,45.9516669612399,45.7977001839812,45.807269281387,6400.81267885442,0.0,1.0
2021-11-02,48.0078,48.21,47.9,47.93,5829,45.9391314436384,46.1326185931829,45.8359765736043,45.8646838658216,6091.48360898651,0.0,1.0
2021-11-03,48.5313,48.665,47.95,47.97,1147,46.4400736928301,46.5680125251451,45.8838220606331,45.9029602554446,1198.65014573812,0.0,1.0
2021-11-04,49.29,49.29,48.78,49.06,6711,47.1660811130053,47.1660811130053,46.6780571453114,46.9459918726728,7013.20063474155,0.0,1.0
2021-11-05,49.263,49.27,49.16,49.27,569,47.1402445500098,47.1469429181938,47.0416828467304,47.1469429181938,594.622434982556,0.0,1.0
2021-11-08,49.0427,49.07,48.8585,48.8585,4239,46.9294373341608,46.9555609700785,46.7531745599467,46.7531745599467,4429.88488908798,0.0,1.0
2021-11-09,48.3793,48.4,48.1821,48.4,1068,46.2946234122625,46.3144314438924,46.1059208114208,46.3144314438924,1116.09272506392,0.0,1.0
2021-11-10,46.8874,48.0,46.84,48.0,1813,44.8670097702967,45.9316675476619,44.8216522485934,45.9316675476619,1894.64055294091,0.0,1.0
2021-11-11,47.5797,47.6665,47.45,47.6665,1824,45.5294783836977,45.6125381491797,45.4053671903449,45.6125381491797,1906.13588999681,0.0,1.0
2021-11-12,48.944,48.944,48.66,48.66,700,46.8349903427659,46.8349903427659,46.5632279764423,46.5632279764423,731.521449011933,0.0,1.0
2021-11-15,48.83,49.03,48.75,48.92,1761,46.7259026323402,46.9172845804555,46.6493498530941,46.8120245089921,1840.29895958573,0.0,1.0
2021-11-16,48.5924,48.738,48.5826,48.738,926,46.4985408779793,46.6378669362072,46.4891631625216,46.6378669362072,967.698373978642,0.0,1.0
2021-11-17,48.0348,48.229,47.82,48.02,1236,45.964968006634,46.1507998782539,45.7594237943582,45.9508057424734,1291.65787282678,0.0,1.0
2021-11-18,48.2562,48.36,48.02,48.19,2003,46.1768278231975,46.2761550542694,45.9508057424734,46.1134803983714,2093.19637481558,0.0,1.0
2021-11-19,48.5478,48.87,48.5478,48.63,967,46.4558627035496,46.7641790219633,46.4558627035496,46.534520684225,1010.54463027791,0.0,1.0
2021-11-22,48.1485,48.86,48.1485,48.85,2031,46.0737686441375,46.7546099245575,46.0737686441375,46.7450408271518,2122.45723277605,0.0,1.0
2021-11-23,48.0328,48.12,47.78,48.09,1578,45.9630541871528,46.0464967165311,45.7211474047351,46.0177894243138,1649.05835220119,0.0,1.0
2021-11-24,47.0239,47.05,46.5707,46.5707,4557,44.9976279498854,45.0226032941144,44.5639564554562,44.5639564554562,4762.20463306768,0.0,1.0
2021-11-26,44.5362,45.49,44.51,45.49,6156,42.6171235882538,43.5298240988154,42.5920525530506,43.5298240988154,6433.20862873922,0.0,1.0
2021-11-29,45.0391,45.0391,44.6101,44.95,3059,43.0983534967896,43.0983534967896,42.6878392180823,43.0130928389042,3196.74873218214,0.0,1.0
2021-11-30,43.76,44.04,42.83,44.02,5676,41.8743702476184,42.1423049749798,40.9844441888825,42.1231667801683,5931.59392084533,0.0,1.0
2021-12-01,43.4166,45.16,43.4,45.12,2311,41.5457674427045,43.2140438844252,41.529882741011,43.1757674948022,2415.06581238083,0.0,1.0
2021-12-02,44.45,44.82,44.26,44.41,1527,42.5346379686161,42.8886945726293,42.3528251179066,42.496361578993,1595.76178948746,0.0,1.0
2021-12-03,45.0813,45.2829,44.54,45.17,2957,43.1387350878419,43.3316480915421,42.6207598452679,43.223612981831,3090.15560675469,0.0,1.0
2021-12-06,45.1233,45.27,44.84,44.84,671,43.1789252969461,43.3193039558886,42.9078327674408,42.9078327674408,701.21556041001,0.0,1.0
2021-12-07,47.1865,47.1865,46.85,46.85,2198,45.1532214737031,45.1532214737031,44.8312213459992,44.8312213459992,2296.97734989747,0.0,1.0
2021-12-08,47.1502,47.1502,46.76,46.76,3674,45.1184856501202,45.1184856501202,44.7450994693473,44.7450994693473,3839.4425766712,0.0,1.0
2021-12-09,46.5167,46.5167,46.31,46.31,1645,44.5122833294651,44.5122833294651,44.314490086088,44.314490086088,1719.07540517804,0.0,1.0
2021-12-10,46.4829,46.4829,46.37,46.37,413,44.4799397802336,44.4799397802336,44.3719046705226,44.3719046705226,431.59765491704,0.0,1.0
2021-12-13,45.7013,45.84,45.5686,45.81,2196,43.7320191269992,43.8647425080171,43.6050372044247,43.8360352157998,2294.88728861458,0.0,1.0
2021-12-14,45.4814,45.4814,45.4814,45.4814,23,43.5215946750465,43.5215946750465,43.5215946750465,43.5215946750465,24.0357047532492,0.0,1.0
2021-12-15,47.0223,47.0223,47.0223,47.0223,65,44.9960968943005,44.9960968943005,44.9960968943005,44.9960968943005,67.9269916939651,0.0,1.0
2021-12-16,47.2824,47.5,47.2824,47.5,1227,45.2449891178244,45.4532126773738,45.2449891178244,45.4532126773738,1282.25259705377,0.0,1.0
2021-12-17,46.1683,46.1683,46.0,46.0,539,44.1788959758483,44.1788959758483,44.0178480665093,44.0178480665093,563.271515739188,0.0,1.0
2021-12-20,45.2888,45.2888,44.67,44.67,1175,43.3372938590115,43.3372938590115,42.7451581115429,42.7451581115429,1227.9110036986,0.0,1.0
2021-12-21,45.7882,45.98,45.38,45.98,1125,43.8151745834553,43.9987098716978,43.424564027352,43.9987098716978,1175.65947162632,0.0,1.0
2021-12-22,45.9136,45.9136,45.75,45.75,328,43.9351710649235,43.9351710649235,43.7786206313652,43.7786206313652,342.770050394163,0.0,1.0
2021-12-23,46.4101,46.4101,46.4101,46.4101,90,44.4102767511197,44.4102767511197,44.4102767511197,44.4102767511197,94.0527577301056,0.0,1.0
2021-12-27,46.1063,46.198,45.8,46.169,3708,44.1195675719326,44.2073161951434,43.8264661183941,44.1795658126667,3874.97361848035,0.0,1.0
2021-12-28,46.2106,46.5099,46.012,46.42,3263,44.2193732578747,44.5057763432292,44.0293309833962,44.4197501575514,3409.93498303705,0.0,1.0
2021-12-29,45.7684,46.12,45.62,46.12,3508,43.7962277705919,44.1326772353785,43.6542223650903,44.1326772353785,3665.96749019122,0.0,1.0
2021-12-30,45.6502,45.93,45.6,45.92,3609,43.6831210392557,43.950864384669,43.6350841702788,43.9412952872632,3771.51558497724,0.0,1.0
2021-12-31,45.7469,45.77,45.7469,45.77,183,43.7756542111695,43.7977588261768,43.7756542111695,43.7977588261768,191.240607384548,0.0,1.0
2022-01-03,45.62,45.9,45.62,45.65,1236,43.6542223650903,43.9221570924517,43.6542223650903,43.6829296573076,1291.65787282679,0.0,1.0
2022-01-04,46.9382,47.01,46.712,46.72,2876,44.915620785118,44.9843269044914,44.6991678017996,44.7068230797243,3005.5081247976,0.0,1.0
2022-01-05,46.6415,47.5156,46.6415,47.43,4220,44.631705665089,45.4681404693267,44.631705665089,45.3862289955334,4410.02930690051,0.0,1.0
2022-01-06,45.71,46.0,45.71,45.76,1921,43.7403442417422,44.0178480665093,43.7403442417422,43.788189728771,2007.50386221703,0.0,1.0
2022-01-07,45.2694,45.2694,44.56,44.8201,746,43.3187298100443,43.3187298100443,42.6398980400795,42.8887902636034,779.592858518431,0.0,1.0
2022-01-10,45.0032,45.09,44.3212,45.0,6623,43.0640004371029,43.1470602025849,42.4113879940298,43.060938325933,6921.23793829433,0.0,1.0
2022-01-11,45.7213,45.7213,44.7,45.0,747,43.7511573218107,43.7511573218107,42.7738654037602,43.060938325933,780.637889159877,0.0,1.0
2022-01-12,46.9577,46.9577,46.9577,46.9577,150,44.9342805250592,44.9342805250592,44.9342805250592,44.9342805250592,156.754596216843,0.0,1.0
2022-01-13,46.0288,46.0288,46.0288,46.0288,363,44.0454070670379,44.0454070670379,44.0454070670379,44.0454070670379,379.34612284476,0.0,1.0
2022-01-14,45.8835,45.8835,45.8835,45.8835,243,43.9063680817322,43.9063680817322,43.9063680817322,43.9063680817322,253.942445871285,0.0,1.0
2022-01-18,44.545,44.65,44.48,44.65,1421,42.6255443939708,42.7260199167313,42.5633452608334,42.7260199167313,1484.98854149422,0.0,1.0
2022-01-19,43.3212,43.9999,43.3212,43.61,1273,41.4544782534536,42.1039328943827,41.4544782534536,41.730833786532,1330.32400656027,0.0,1.0
2022-01-20,42.934,44.06,42.934,44.0599,967,41.0839628019024,42.1614431697913,41.0839628019024,42.1613474788173,1010.54463027791,0.0,1.0
2022-01-21,42.66,43.3745,42.66,43.3745,1104,40.8217695329845,41.5054815426263,40.8217695329845,41.5054815426263,1153.71382815596,0.0,1.0
2022-01-24,42.1193,42.1193,41.49,41.51,1825,40.3043684362549,40.3043684362549,39.7021851365103,39.7213233313218,1907.18092063825,0.0,1.0
2022-01-25,42.0318,42.44,41.36,41.75,2516,40.2206388339545,40.6112493900577,39.5777868702353,39.9509816690601,2629.29709387717,0.0,1.0
2022-01-26,40.782,40.782,40.782,40.782,83,39.0246930401822,39.0246930401822,39.0246930401822,39.0246930401822,86.7375432399864,0.0,1.0
2022-01-27,39.5791,40.145,39.5791,40.05,3402,37.873626313243,38.4151415354352,37.873626313243,38.3242351100804,3555.19424219799,0.0,1.0
2022-01-28,39.6493,39.6493,39.1,39.1,2332,37.9408013770315,37.9408013770315,37.4151708565329,37.4151708565329,2437.01145585118,0.0,1.0
2022-01-31,41.3882,41.3882,40.36,40.36,5104,39.6047717249196,39.6047717249196,38.620877129659,38.620877129659,5333.83639393843,0.0,1.0
2022-02-01,41.4191,41.4191,41.039,41.039,1857,39.6343402359034,39.6343402359034,39.2706188435104,39.2706188435104,1940.62190116451,0.0,1.0
2022-02-02,42.87,42.9799,42.64,42.9799,1830,41.0227205785055,41.1278849589949,40.802631338173,41.1278849589949,1912.40607384548,0.0,1.0
2022-02-03,41.0778,41.2,41.0778,41.2,767,39.3077469414447,39.4246813117431,39.3077469414447,39.4246813117431,801.538501988789,0.0,1.0
2022-02-04,41.7082,41.87,41.17,41.17,5591,39.910982841904,40.0658108379292,39.3959740195258,39.3959740195258,5842.76631632245,0.0,1.0
2022-02-07,41.9168,41.975,41.9168,41.975,522,40.1105942137882,40.1662863606898,40.1105942137882,40.1662863606898,545.505994834613,0.0,1.0
2022-02-08,42.2907,42.2907,41.86,41.86,1887,40.4683827657897,40.4683827657897,40.0562417405235,40.0562417405235,1971.97282040788,0.0,1.0
2022-02-09,43.4,43.4,43.12,43.12,1008,41.529882741011,41.529882741011,41.2619480136496,41.2619480136496,1053.39088657718,0.0,1.0
2022-02-10,42.0853,42.3714,42.0,42.3714,885,40.2718335050753,40.5456053818542,40.1902091042042,40.5456053818542,924.852117679372,0.0,1.0
2022-02-11,41.5376,42.35,41.4843,42.35,464,39.7477340401617,40.5251275134059,39.696730750989,40.5251275134059,484.894217630767,0.0,1.0
2022-02-14,41.2631,41.58,41.08,41.58,1077,39.4850623163735,39.7883070131621,39.309852142874,39.7883070131621,1125.49800083693,0.0,1.0
2022-02-15,42.1231,42.1905,41.8662,41.87,1310,40.3080046932691,40.372500409784,40.0621745809151,40.0658108379292,1368.99014029376,0.0,1.0
2022-02-16,42.207,42.26,41.71,41.979,4525,40.3882894205035,40.439005636754,39.912705279437,40.1701139996521,4728.76365254142,0.0,1.0
2022-02-17,41.002,41.48,41.002,41.48,1247,39.235213183109,39.6926160391045,39.235213183109,39.6926160391045,1303.15320988269,0.0,1.0
2022-02-18,40.7706,41.06,40.7702,40.9539,635,39.0137842691397,39.2907139480625,39.0134015052435,39.1891858245873,663.594457317967,0.0,1.0
2022-02-22,40.2061,40.26,40.075,40.075,890,38.4736087205844,38.5251861556014,38.3481578535948,38.3481578535948,930.077270886599,0.0,1.0
2022-02-23,39.405,39.53,39.405,39.53,161,37.7070283274087,37.8266420449807,37.7070283274087,37.8266420449807,168.249933272744,0.0,1.0
2022-02-24,38.87,38.87,37.54,37.712,2376,37.1950816162004,37.1950816162004,35.9223916612339,36.086980136613,2482.99280407479,0.0,1.0
2022-02-25,40.65,40.65,40.0177,40.0177,1000,38.8983809544262,38.8983809544262,38.2933269254598,38.2933269254598,1045.03064144562,0.0,1.0
2022-02-28,40.0478,40.5,39.79,39.79,3899,38.3221299086511,38.7548444933397,38.0754385775306,38.0754385775306,4074.57447099647,0.0,1.0
2022-03-01,38.9059,40.019,38.8025,40.019,1292,37.2294346758871,38.2945709081225,37.1304902087115,38.2945709081225,1350.17958874774,0.0,1.0
2022-03-02,39.1503,39.1503,38.94,38.96,915,37.4633034164839,37.4633034164839,37.2620652980407,37.2812034928522,956.203036922741,0.0,1.0
2022-03-03,38.7274,38.9994,38.5864,38.9994,338,37.0586262871942,37.318905736631,36.9237020137729,37.318905736631,353.220356808619,0.0,1.0
2022-03-04,37.7385,37.7385,37.7385,37.7385,142,36.1123382447383,36.1123382447383,36.1123382447383,36.1123382447383,148.394351085278,0.0,1.0
2022-03-07,35.05,36.05,34.941,35.99,5895,33.5396864071989,34.4965961477752,33.4353832454761,34.4391815633407,6160.45563132193,0.0,1.0
2022-03-08,34.06,34.97,33.8,34.25,8523,32.5923457640284,33.4631336279528,32.3435492314786,32.7741586147379,8906.79615704101,0.0,1.0
2022-03-09,35.93,35.99,35.38,35.38,1574,34.3817669789061,34.4391815633407,33.8554666215891,33.8554666215891,1644.8782296354,0.0,1.0
2022-03-10,35.6802,35.8905,35.6,35.6,940,34.1427309257101,34.3439690441533,34.0659867645159,34.0659867645159,982.328802958882,0.0,1.0
2022-03-11,34.5838,35.57,34.4,35.57,3090,33.0935750861423,34.0372794722986,32.9176950758244,34.0372794722986,3229.14468206696,0.0,1.0
2022-03-14,34.5629,34.83,34.471,34.83,464,33.0735756725642,33.3291662642722,32.9856356674053,33.3291662642722,484.894217630767,0.0,1.0
2022-03-15,35.7458,35.7458,35.7458,35.7458,241,34.2055042046919,34.2055042046919,34.2055042046919,34.2055042046919,251.852384588394,0.0,1.0
2022-03-16,37.2678,37.2678,36.74,37.06,508,35.6619208298491,35.6619208298491,35.1568638687729,35.4630749857573,530.875565854373,0.0,1.0
2022-03-17,38.0223,38.06,37.28,37.56,8468,36.3839092291139,36.4199847263336,35.6735951286841,35.9415298560454,8849.31947176148,0.0,1.0
2022-03-18,38.9965,38.9965,38.0,38.0,337,37.3161306983833,37.3161306983833,36.362570141899,36.362570141899,352.175326167173,0.0,1.0
2022-03-21,38.9321,39.27,38.9321,38.95,714,37.2545057110902,37.5778455124309,37.2545057110902,37.2716343954465,746.151877992171,0.0,1.0
2022-03-22,39.2255,39.2255,39.2255,39.2255,60,37.5352630289753,37.5352630289753,37.5352630289753,37.5352630289753,62.701838486737,0.0,1.0
2022-03-23,38.8097,39.23,38.7491,39.23,4319,37.1373799588436,37.5395691228078,37.0793912285647,37.5395691228078,4513.48734040363,0.0,1.0
2022-03-24,39.5189,39.5189,39.1312,39.1312,268,37.8160203468603,37.8160203468603,37.4450264404389,37.4450264404389,280.068211907426,0.0,1.0
2022-03-25,39.4559,39.4559,39.14,39.14,477,37.755735033204,37.755735033204,37.453447246156,37.453447246156,498.47961596956,0.0,1.0
2022-03-28,38.2827,38.58,37.28,38.58,1152,36.6330885255599,36.9175777914333,35.6735951286841,36.9175777914333,1203.87529894535,0.0,1.0
2022-03-29,39.7093,40.29,39.69,40.0101,2029,37.9982159614661,38.5538934478187,37.9797476034729,38.2860544114314,2120.36717149316,0.0,1.0
2022-03-30,38.96,38.96,38.96,38.96,263,37.2812034928522,37.2812034928522,37.2812034928522,37.2812034928522,274.843058700198,0.0,1.0
2022-03-31,38.2308,38.2308,38.2308,38.2308,87,36.583424910024,36.583424910024,36.583424910024,36.583424910024,90.9176658057688,0.0,1.0
2022-04-01,38.4461,38.4461,38.2,38.26,1088,36.7894475771701,36.7894475771701,36.5539520900143,36.6113666744488,1136.99333789283,0.0,1.0
2022-04-04,39.0463,39.0903,38.73,38.781,3166,37.363784803464,37.4058888320493,37.0611142525197,37.1099166492891,3308.56701081683,0.0,1.0
2022-04-05,37.022,37.022,36.861,36.861,1536,35.4267124156154,35.4267124156154,35.2726499473826,35.2726499473826,1605.16706526047,0.0,1.0
2022-04-06,36.0407,36.3,35.82,35.825,2926,34.4876968871879,34.7358235829193,34.2765069074427,34.2812914561456,3057.75965686988,0.0,1.0
2022-04-07,35.8407,36.08,35.3801,35.3801,1245,34.2963149390726,34.5253034399925,33.8555623125632,33.8555623125632,1301.0631485998,0.0,1.0
2022-04-08,35.5577,35.62,35.52,35.52,1708,34.0255094824895,34.0851249593274,33.9894339852698,33.9894339852698,1784.91233558912,0.0,1.0
2022-04-11,34.2271,34.75,34.17,34.75,3177,32.7522453816787,33.2526134850261,32.6976058354918,33.2526134850261,3320.06234787273,0.0,1.0
2022-04-12,33.3601,33.97,33.19,33.77,9577,31.9226046365991,32.5062238873766,31.7598342897271,32.3148419392613,10008.2584531247,0.0,1.0
2022-04-13,34.2613,34.41,34.19,34.41,8313,32.7849716948064,32.9272641732301,32.7167440303033,32.9272641732301,8687.33972233743,0.0,1.0
2022-04-14,34.2295,34.78,34.07,34.6,2979,32.7545419650561,33.2813207772434,32.6019148614342,33.1090770239396,3113.1462808665,0.0,1.0
2022-04-18,33.2786,33.61,33.2786,33.36,1997,31.8446164927421,32.1617363807691,31.8446164927421,31.922508945625,2086.9261909669,0.0,1.0
2022-04-19,33.2709,33.2709,32.99,32.99,394,31.8372482877397,31.8372482877397,31.5684523416118,31.5684523416118,411.742072729573,0.0,1.0
2022-04-20,33.84,34.08,33.74,33.9,8596,32.3818256211016,32.6114839588399,32.286134647044,32.4392402055362,8983.08339386655,0.0,1.0
2022-04-21,33.301,33.301,33.301,33.301,355,31.866051270931,31.866051270931,31.866051270931,31.866051270931,370.985877713195,0.0,1.0
2022-04-22,32.4128,32.4128,32.4128,32.4128,180,31.0161240393512,31.0161240393512,31.0161240393512,31.0161240393512,188.105515460211,0.0,1.0
2022-04-25,32.5715,32.5715,32.1901,32.21,2724,31.1679856151806,31.1679856151806,30.8030202401248,30.8220627439623,2846.66346729787,0.0,1.0
2022-04-26,31.4521,32.0024,31.4521,32.0024,494,30.0968208515795,30.6234082818187,30.0968208515795,30.6234082818187,516.245136874136,0.0,1.0
2022-04-27,31.7121,31.87,31.7121,31.87,1651,30.3456173841294,30.4967134321664,30.3456173841294,30.4967134321664,1725.34558902671,0.0,1.0
2022-04-28,32.7674,32.7674,32.035,32.035,421,31.3554442333595,31.3554442333595,30.6546035393614,30.6546035393614,439.957900048605,0.0,1.0
2022-04-29,32.0107,33.49,32.0107,33.49,330,30.6313506326654,32.0469072118999,30.6313506326654,32.0469072118999,344.860111677054,0.0,1.0
2022-05-02,31.9919,31.9919,31.9919,31.9919,58,30.6133607295426,30.6133607295426,30.6133607295426,30.6133607295426,60.6117772038459,0.0,1.0
2022-05-03,32.5399,32.5399,32.5399,32.5399,82,31.1377472673784,31.1377472673784,31.1377472673784,31.1377472673784,85.6925125985407,0.0,1.0
2022-05-04,33.6617,33.6617,32.0,32.0,258,32.2112086143569,32.2112086143569,30.6211116984413,30.6211116984413,269.617905492969,0.0,1.0
2022-05-05,31.76,32.01,31.42,32.01,7803,30.391453360703,30.630680795847,30.066104048907,30.630680795847,8154.37409520015,0.0,1.0
2022-05-06,32.0453,32.0453,31.58,31.58,2039,30.6644597096894,30.6644597096894,30.2192096073992,30.2192096073992,2130.81747790761,0.0,1.0
2022-05-09,30.284,30.635,30.284,30.6137,362,28.9790545836124,29.3149299025546,28.9790545836124,29.2945477250804,378.301092203313,0.0,1.0
2022-05-10,30.24,30.54,29.96,30.13,8969,28.936950555027,29.2240234771999,28.6690158276656,28.8316904835636,9372.87982312575,0.0,1.0
2022-05-11,29.7579,30.381,29.7579,30.38,474,28.4756243690952,29.0718748284483,28.4756243690952,29.0709179187077,495.344524045222,0.0,1.0
2022-05-12,30.2636,30.3995,30.0364,30.3995,1199,28.9595336249046,29.0895776586489,28.7421237318457,29.0895776586489,1252.9917390933,0.0,1.0
2022-05-13,31.4702,31.4702,31.32,31.32,638,30.114140917884,30.114140917884,29.9704130748494,29.9704130748494,666.729549242303,0.0,1.0
2022-05-16,31.2291,31.25,31.2,31.25,1549,29.883429979431,29.9034293930091,29.8555839059802,29.9034293930091,1618.75246359926,0.0,1.0
2022-05-17,31.5334,31.5334,31.5334,31.5334,54,30.1746176134884,30.1746176134884,30.1746176134884,30.1746176134884,56.4316546380633,0.0,1.0
2022-05-18,30.9535,31.698,30.9535,31.64,1001,29.6197056549282,30.3321249567872,29.6197056549282,30.2766241918338,1046.07567208706,0.0,1.0
2022-05-19,31.5598,31.65,31.5598,31.65,161,30.1998800306396,30.2861932892396,30.1998800306396,30.2861932892396,168.249933272744,0.0,1.0
2022-05-20,32.2065,32.37,31.795,32.37,1641,30.8187135598703,30.9751683024545,30.4249452016231,30.9751683024545,1714.89528261226,0.0,1.0
2022-05-23,33.06,33.13,32.79,32.86,9410,31.6354360234521,31.7024197052925,31.3770703934965,31.4440540753369,9833.73833600328,0.0,1.0
2022-05-24,32.7084,32.7084,32.57,32.62,795,31.2989865586655,31.2989865586655,31.1665502505698,31.2143957375986,830.799359949267,0.0,1.0
2022-05-25,32.8339,32.8339,32.8339,32.8339,116,31.4190787311078,31.4190787311078,31.4190787311078,31.4190787311078,121.223554407692,0.0,1.0
2022-05-26,33.3139,33.3139,33.3139,33.3139,50,31.8783954065845,31.8783954065845,31.8783954065845,31.8783954065845,52.2515320722808,0.0,1.0
2022-05-27,33.7159,33.7159,33.49,33.49,1084,32.2630731222961,32.2630731222961,32.0469072118999,32.0469072118999,1132.81321532705,0.0,1.0
2022-05-31,32.9454,32.9454,32.9454,32.9454,283,31.5257741671821,31.5257741671821,31.5257741671821,31.5257741671821,295.74367152911,0.0,1.0
2022-06-01,32.9929,33.7681,32.9929,33.7681,2137,31.5712273798595,32.3130238107542,31.5712273798595,32.3130238107542,2233.23048076928,0.0,1.0
2022-06-02,33.5162,33.5162,33.5162,33.5162,92,32.071978247103,32.071978247103,32.071978247103,32.071978247103,96.142819012997,0.0,1.0
2022-06-03,32.2123,32.2123,32.2123,32.2123,560,30.8242636363656,30.8242636363656,30.8242636363656,30.8242636363656,585.217159209546,0.0,1.0
2022-06-06,32.5238,32.91,32.5238,32.91,371,31.1223410205551,31.4918995623657,31.1223410205551,31.4918995623657,387.706367976325,0.0,1.0
2022-06-07,32.6376,32.6376,32.6376,32.6376,50,31.2312373490327,31.2312373490327,31.2312373490327,31.2312373490327,52.2515320722809,0.0,1.0
2022-06-08,31.8536,32.25,31.8536,32.18,573,30.4810201124209,30.8603391335853,30.4810201124209,30.793355451745,598.802557548339,0.0,1.0
2022-06-09,31.33,32.38,31.33,32.18,23008,29.9799821722552,30.9847373998603,29.9799821722552,30.793355451745,24044.0649983807,0.0,1.0
2022-06-10,30.28,30.31,30.28,30.31,891,28.9752269446501,29.0039342368673,28.9752269446501,29.0039342368673,931.122301528044,0.0,1.0
2022-06-13,28.7045,28.85,28.68,28.85,1029,27.4676156483721,27.606846015626,27.444171359728,27.606846015626,1075.33653004754,0.0,1.0
2022-06-14,28.163,28.163,28.1,28.1,959,26.94944902385,26.94944902385,26.8891637101937,26.8891637101937,1002.18438514635,0.0,1.0
2022-06-15,28.69,28.69,28.25,28.25,647,27.4537404571338,27.4537404571338,27.0327001712802,27.0327001712802,676.134825015314,0.0,1.0
2022-06-16,27.9077,28.2,27.58,27.58,2648,26.7051499670809,26.9848546842514,26.3915706450941,26.3915706450941,2767.241138548,0.0,1.0
2022-06-17,27.3045,27.3045,27.21,27.21,1092,26.1279420115653,26.1279420115653,26.0375140410808,26.0375140410808,1141.17346045862,0.0,1.0
2022-06-21,27.8991,27.94,27.882,27.94,1927,26.696920543312,26.7360581517015,26.6805573867481,26.7360581517015,2013.7740460657,0.0,1.0
2022-06-22,27.6812,27.85,27.6204,27.85,846,26.4884099108404,26.6499362750497,26.4302297986134,26.6499362750497,884.095922662993,0.0,1.0
2022-06-23,27.8986,27.8986,27.58,27.75,246,26.6964420884417,26.6964420884417,26.3915706450941,26.554245300992,257.077537795622,0.0,1.0
2022-06-24,29.05,29.05,28.57,28.57,2670,27.7982279637412,27.7982279637412,27.3389112882646,27.3389112882646,2790.2318126598,0.0,1.0
2022-06-27,28.55,28.77,28.46,28.66,10957,27.3197730934531,27.5302932363799,27.2336512168012,27.4250331649165,11450.4007383196,0.0,1.0
2022-06-28,28.4073,29.2,28.4073,29.2,1948,27.1832220734728,27.9417644248277,27.1832220734728,27.9417644248277,2035.71968953607,0.0,1.0
2022-06-29,28.164,28.164,28.164,28.164,139,26.9504059335906,26.9504059335906,26.9504059335906,26.9504059335906,145.259259160941,0.0,1.0
2022-06-30,27.9535,28.12,27.9535,28.12,561,26.7489764331993,26.9083019050053,26.7489764331993,26.9083019050053,586.262189850992,0.0,1.0
2022-07-01,28.0942,28.17,27.63,27.63,3231,26.8836136336984,26.9561473920341,26.4394161321229,26.4394161321229,3376.49400251079,0.0,1.0
2022-07-05,27.8662,27.8662,27.29,27.29,1242,26.665438212847,26.665438212847,26.1140668203269,26.1140668203269,1297.92805667546,0.0,1.0
2022-07-06,27.9,27.9,27.76,27.76,468,26.6977817620785,26.6977817620785,26.5638143983978,26.5638143983978,489.074340196549,0.0,1.0
2022-07-07,28.565,28.565,28.3301,28.5,1323,27.3341267395617,27.3341267395617,27.1093486415003,27.2719276064243,1382.57553863255,0.0,1.0
2022-07-08,29.01,29.08,28.78,28.84,9930,27.7599515741182,27.8269352559585,27.5398623337856,27.5972769182202,10377.154269555,0.0,1.0
2022-07-11,28.1817,28.36,28.1817,28.36,597,26.9673432359988,27.1379602427436,26.9673432359988,27.1379602427436,623.883292943035,0.0,1.0
2022-07-12,28.1753,28.1753,28.1753,28.1753,13,26.9612190136591,26.9612190136591,26.9612190136591,26.9612190136591,13.5853983387931,0.0,1.0
2022-07-13,27.8,28.03,27.79,27.8,19325,26.6020907880209,26.8221800283534,26.5925216906151,26.6020907880209,20195.2171459365,0.0,1.0
2022-07-14,27.2527,27.2527,26.86,26.86,869,26.0783740870034,26.0783740870034,25.7025956318791,25.7025956318791,908.131627416244,0.0,1.0
2022-07-15,27.7394,27.85,27.6,27.6,4838,26.5441020577419,26.6499362750497,26.4107088399056,26.4107088399056,5055.85824331391,0.0,1.0
2022-07-18,28.0235,28.48,28.0235,28.17,3217,26.8159601150397,27.2527894116127,26.8159601150397,26.9561473920341,3361.86357353055,0.0,1.0
2022-07-19,28.7137,28.7137,28.691,28.7,1585,27.4764192179854,27.4764192179854,27.4546973668743,27.4633095545395,1656.37356669131,0.0,1.0
2022-07-20,29.0129,29.13,28.96,29.12,10859,27.7627266123658,27.8747807429873,27.7121060870893,27.8652116455816,11347.987735458,0.0,1.0
2022-07-21,29.84,29.85,29.47,29.47,9211,28.5541866587965,28.5637557562022,28.2001300547833,28.2001300547833,9625.77723835558,0.0,1.0
2022-07-22,29.8844,30.4,29.8844,30.1,1942,28.5966734512781,29.0900561135192,28.5966734512781,28.8029831913463,2029.44950568739,0.0,1.0
2022-07-25,29.9125,30.0,29.865,30.0,668,28.6235626149883,28.7072922172887,28.5781094023109,28.7072922172887,698.080468485672,0.0,1.0
2022-07-26,29.3463,29.68,29.3463,29.68,381,28.081760319874,28.4010811003043,28.081760319874,28.4010811003043,398.15667439078,0.0,1.0
2022-07-27,30.4542,30.5,29.76,29.84,918,29.1419206214584,29.1857470875768,28.4776338795504,28.5541866587965,959.338128847079,0.0,1.0
2022-07-28,30.9603,31.0,30.33,30.57,1353,29.6262126411641,29.664201957865,29.0230724316789,29.2527307694172,1413.92645787592,0.0,1.0
2022-07-29,31.5,31.5,30.94,30.94,723,30.1426568281531,30.1426568281531,29.6067873734304,29.6067873734304,755.557153765183,0.0,1.0
2022-08-01,32.3052,32.31,32.3052,32.31,1697,30.9131605512652,30.9177537180199,30.9131605512652,30.9177537180199,1773.41699853321,0.0,1.0
2022-08-02,31.1788,31.84,31.1788,31.808,2440,29.83529741948,30.4680061399491,29.83529741948,30.4373850282506,2549.87476512731,0.0,1.0
2022-08-03,31.0238,31.0238,30.8,30.8,258,29.6869764096907,29.6869764096907,29.4728200097497,29.4728200097497,269.617905492969,0.0,1.0
2022-08-04,30.9399,30.9399,30.9399,30.9399,78,29.6066916824563,29.6066916824563,29.6066916824563,29.6066916824563,81.5123900327583,0.0,1.0
2022-08-05,30.5748,30.5748,30.5748,30.5748,168,29.2573239361719,29.2573239361719,29.2573239361719,29.2573239361719,175.565147762864,0.0,1.0
2022-08-08,30.5301,31.04,30.5301,31.04,343,29.2145500707682,29.702478347488,29.2145500707682,29.702478347488,358.445510015847,0.0,1.0
2022-08-09,29.8673,30.0399,29.85,30.0399,2537,28.5803102947142,28.7454729159377,28.5637557562022,28.7454729159377,2651.24273734753,0.0,1.0
2022-08-10,31.48,31.72,31.36,31.42,10199,30.1235186333416,30.3531769710799,30.0086894644724,30.066104048907,10658.2675121039,0.0,1.0
2022-08-11,31.62,32.09,31.5,32.05,8766,30.2574859970223,30.7072335750931,30.1426568281531,30.6689571854701,9160.73860291228,0.0,1.0
2022-08-12,32.2237,32.2237,32.0,32.0,394,30.8351724074082,30.8351724074082,30.6211116984413,30.6211116984413,411.742072729573,0.0,1.0
2022-08-15,32.3861,32.7499,32.37,32.7499,3142,30.9905745492778,31.3386983128994,30.9751683024545,31.3386983128994,3283.48627542213,0.0,1.0
2022-08-16,32.2687,32.2687,31.8692,32.029,10281,30.8782333457341,30.8782333457341,30.4959479043739,30.648862080918,10743.9600247024,0.0,1.0
2022-08-17,32.0888,32.0888,32.0888,32.0888,140,30.7060852834044,30.7060852834044,30.7060852834044,30.7060852834044,146.304289802387,0.0,1.0
2022-08-18,31.6729,31.96,31.591,31.96,699,30.3081065222988,30.5828353088182,30.2297356145456,30.5828353088182,730.476418370486,0.0,1.0
2022-08-19,30.7465,30.91,30.69,30.9,3233,29.4216253386289,29.5780800812131,29.3675599382863,29.5685109838074,3378.58406379368,0.0,1.0
2022-08-22,29.9849,30.4,29.96,30.17,11289,28.692842880206,29.0900561135192,28.6690158276656,28.8699668731867,11797.3509112796,0.0,1.0
2022-08-23,30.108,30.78,30.06,30.14,7177,28.8106384692709,29.4536818149382,28.7647068017233,28.8412595809694,7500.18491365521,0.0,1.0
2022-08-24,30.1382,30.37,30.11,30.11,1946,28.8395371434363,29.0613488213019,28.8125522887521,28.8125522887521,2033.62962825318,0.0,1.0
2022-08-25,30.7233,30.7233,30.7233,30.7233,185,29.3994250326475,29.3994250326475,29.3994250326475,29.3994250326475,193.330668667439,0.0,1.0
2022-08-26,29.4185,30.198,29.4185,30.1223,7279,28.1508492031436,28.8967603459228,28.1508492031436,28.8243222785612,7606.77803908265,0.0,1.0
2022-08-29,28.875,29.005,28.8,29.005,1136,27.6307687591404,27.7551670254153,27.5590005285971,27.7551670254153,1187.15480868222,0.0,1.0
2022-08-30,28.7406,28.82,28.67,28.71,1117,27.5021600900069,27.5781387234087,27.4346022623222,27.4728786519453,1167.29922649476,0.0,1.0
2022-08-31,28.4274,28.56,28.4274,28.54,679,27.2024559592584,27.3293421908588,27.2024559592584,27.3102039960473,709.575805541575,0.0,1.0
2022-09-01,27.6527,27.75,27.48,27.75,2096,26.461137983234,26.554245300992,26.2958796710364,26.554245300992,2190.38422447001,0.0,1.0
2022-09-02,27.0648,27.91,27.0648,27.4,4150,25.8985707467492,26.7073508594842,25.8985707467492,26.2193268917903,4336.87716199931,0.0,1.0
2022-09-06,26.2171,26.57,26.09,26.56,1964,25.0873983596626,25.425091807112,24.9657751316354,25.4155227097063,2052.4401797992,0.0,1.0
2022-09-07,26.125,26.125,25.595,25.6999,1268,24.9992669725556,24.9992669725556,24.4921048100501,24.5924846418366,1325.09885335304,0.0,1.0
2022-09-08,26.7368,26.7368,25.96,25.96,1471,25.5847043518401,25.5847043518401,24.8413768653605,24.8413768653605,1537.24007356651,0.0,1.0
2022-09-09,27.7649,27.7649,27.62,27.64,535,26.5685032561266,26.5685032561266,26.4298470347171,26.4489852295286,559.091393173406,0.0,1.0
2022-09-12,27.9694,28.13,27.72,27.72,7352,26.7641912980745,26.917871002411,26.5255380087747,26.5255380087747,7683.06527590818,0.0,1.0
2022-09-13,26.0558,26.93,26.0558,26.93,2242,24.9330488185077,25.7695793137195,24.9330488185077,25.7695793137195,2342.95869812107,0.0,1.0
2022-09-14,26.7348,26.7348,26.64,26.64,749,25.582790532359,25.582790532359,25.4920754889524,25.4920754889524,782.727950442768,0.0,1.0
2022-09-15,26.3073,26.3073,26.3073,26.3073,57,25.1737116182626,25.1737116182626,25.1737116182626,25.1737116182626,59.5667465624003,0.0,1.0
2022-09-16,26.1903,26.199,26.01,26.12,2390,25.0617531786152,25.0700782933582,24.8892223523893,24.9944824238527,2497.62323305503,0.0,1.0
2022-09-19,26.3568,26.36,26.33,26.33,1122,25.2210786504212,25.224140761591,25.1954334693737,25.1954334693737,1172.52437970198,0.0,1.0
2022-09-20,25.8161,25.95,25.8161,25.95,240,24.7036775536916,24.8318077679547,24.7036775536916,24.8318077679547,250.807353946948,0.0,1.0
2022-09-21,25.2264,25.545,25.2264,25.545,1144,24.1393878796737,24.4442593230213,24.1393878796737,24.4442593230213,1195.51505381379,0.0,1.0
2022-09-22,25.6538,25.855,25.58,25.74,2964,24.548371102796,24.7409013426,24.4777511639415,24.6308567224337,3097.47082124481,0.0,1.0
2022-09-23,24.57,24.57,24.49,24.49,910,23.5112723259594,23.5112723259594,23.4347195467133,23.4347195467133,950.977883715514,0.0,1.0
2022-09-26,23.8218,24.06,23.63,24.06,4044,22.7953124580603,23.0232483582655,22.6117771698177,23.0232483582655,4226.10391400607,0.0,1.0
2022-09-27,23.39,23.93,23.21,23.93,1182,22.3821188320794,22.8988500919906,22.2098750787757,22.8988500919906,1235.22621818872,0.0,1.0
2022-09-28,24.3146,24.35,24.3146,24.35,502,23.2668775782163,23.3007521830327,23.2668775782163,23.3007521830327,524.605382005699,0.0,1.0
2022-09-29,23.7584,23.7584,23.7584,23.7584,292,22.7346443805077,22.7346443805077,22.7346443805077,22.7346443805077,305.148947302121,0.0,1.0
2022-09-30,23.2588,23.55,23.2588,23.55,441,22.2565722741158,22.5352243905716,22.2565722741158,22.5352243905716,460.858512877518,0.0,1.0
2022-10-03,24.2573,24.41,23.725,23.725,6130,23.2120466500812,23.3581667674672,22.7026835951725,22.7026835951725,6406.03783206165,0.0,1.0
2022-10-04,25.7813,25.8,24.9,24.9,2042,24.6703770947195,24.6882713068683,23.8270525403496,23.8270525403496,2133.95256983195,0.0,1.0
2022-10-05,25.23,25.47,24.85,24.92,10907,24.1428327547398,24.3724910924781,23.7792070533208,23.8461907351611,11398.1492062474,0.0,1.0
2022-10-06,24.7762,24.83,24.7762,24.83,440,23.7085871144663,23.7600688585093,23.7085871144663,23.7600688585093,459.813482236071,0.0,1.0
2022-10-07,24.2156,24.57,24.2156,24.57,630,23.1721435138992,23.5112723259594,23.1721435138992,23.5112723259594,658.369304110739,0.0,1.0
2022-10-10,24.0587,24.1398,23.9156,23.9156,2087,23.0220043756028,23.0996097555635,22.8850705917263,22.8850705917263,2180.978948697,0.0,1.0
2022-10-11,23.5895,23.74,23.5895,23.74,455,22.5730223253244,22.7170372412811,22.5730223253244,22.7170372412811,475.488941857756,0.0,1.0
2022-10-12,23.24,23.4,23.23,23.34,6135,22.238582370993,22.3916879294852,22.2290132735872,22.3342733450506,6411.26298526886,0.0,1.0
2022-10-13,23.5874,23.62,23.5667,23.62,7410,22.5710128148692,22.602208072412,22.5512047832392,22.602208072412,7743.67705311202,0.0,1.0
2022-10-14,22.8837,22.99,22.88,22.99,593,21.8976354304256,21.9993549358489,21.8940948643855,21.9993549358489,619.703170377253,0.0,1.0
2022-10-17,23.3752,23.4,23.29,23.29,2766,22.3679565679189,22.3916879294852,22.2864278580218,22.2864278580218,2890.55475423858,0.0,1.0
2022-10-18,23.1457,23.27,22.99,23.02,1845,22.1483457824566,22.2672896632103,21.9993549358489,22.0280622280662,1928.08153346717,0.0,1.0
2022-10-19,22.8883,22.94,22.8883,22.94,437,21.9020372152323,21.9515094488201,21.9020372152323,21.9515094488201,456.678390311735,0.0,1.0
2022-10-20,22.88,23.36,22.88,23.36,456,21.8940948643855,22.3534115398621,21.8940948643855,22.3534115398621,476.533972499202,0.0,1.0
2022-10-21,23.66,23.68,23.13,23.29,2603,22.640484462035,22.6596226568465,22.1333222995296,22.2864278580218,2720.21475968295,0.0,1.0
2022-10-24,23.3064,23.3064,23.225,23.295,688,22.3021211777672,22.3021211777672,22.2242287248843,22.2912124067247,718.981081314587,0.0,1.0
2022-10-25,24.39,24.43,24.39,24.43,882,23.3390285726557,23.3773049622788,23.3390285726557,23.3773049622788,921.717025755035,0.0,1.0
2022-10-26,24.67,24.93,24.67,24.881,3013,23.6069633000171,23.8557598325669,23.6069633000171,23.8088712552787,3148.67732267564,0.0,1.0
2022-10-27,24.0499,24.4719,24.0499,24.4719,1097,23.0135835698857,23.4173994804089,23.0135835698857,23.4173994804089,1146.39861366584,0.0,1.0
2022-10-28,24.49,24.49,23.84,23.84,1686,23.4347195467133,23.4347195467133,22.8127282153387,22.8127282153387,1761.92166147731,0.0,1.0
2022-10-31,24.2132,24.25,24.17,24.17,1594,23.1698469305218,23.205061208975,23.1285084297289,23.1285084297289,1665.77884246432,0.0,1.0
2022-11-01,24.673,24.8027,24.45,24.8027,3507,23.6098340292388,23.7339452225915,23.3964431570903,23.7339452225915,3664.92245954978,0.0,1.0
2022-11-02,24.3062,25.0,24.3062,24.9,435,23.2588395363954,23.9227435144072,23.2588395363954,23.8270525403496,454.588329028844,0.0,1.0
2022-11-03,24.1029,24.16,24.09,24.16,2652,23.0642997861363,23.1189393323232,23.0519556504828,23.1189393323232,2771.42126111377,0.0,1.0
2022-11-04,25.1144,25.13,24.63,24.63,676,24.0322139887292,24.0471417806822,23.568686910394,23.568686910394,706.440713617237,0.0,1.0
2022-11-07,25.37,25.48,25.34,25.48,10236,24.2768001184205,24.3820601898839,24.2480928262032,24.3820601898839,10696.9336458373,0.0,1.0
2022-11-08,26.0591,26.23,26.0591,26.23,1292,24.9362066206516,25.0997424953161,24.9362066206516,25.0997424953161,1350.17958874774,0.0,1.0
2022-11-09,25.1443,25.6799,25.1443,25.6799,2048,24.0608255899724,24.5733464470251,24.0608255899724,24.5733464470251,2140.22275368063,0.0,1.0
2022-11-10,27.95,27.98,26.92,26.92,12074,26.7456272491073,26.7743345413246,25.7600102163137,25.7600102163137,12617.6999648144,0.0,1.0
2022-11-11,29.05,29.12,28.54,28.78,12447,27.7982279637412,27.8652116455816,27.3102039960473,27.5398623337856,13007.4963940736,0.0,1.0
2022-11-14,28.3051,28.3051,28.3051,28.3051,216,27.0854258979859,27.0854258979859,27.0854258979859,27.0854258979859,225.726618552254,0.0,1.0
2022-11-15,28.6354,28.98,28.6354,28.98,600,27.4014931852983,27.7312442819009,27.4014931852983,27.7312442819009,627.018384867371,0.0,1.0
2022-11-16,28.5004,28.5004,28.3,28.4597,1972,27.2723103703205,27.2723103703205,27.080545658309,27.233364143879,2060.80042493076,0.0,1.0
2022-11-17,28.2874,28.3,28.19,28.3,566,27.0684885955777,27.080545658309,26.9752855868456,27.080545658309,591.487343058221,0.0,1.0
2022-11-18,28.2875,28.33,28.2875,28.33,933,27.0685842865518,27.1092529505263,27.0685842865518,27.1092529505263,975.013588468761,0.0,1.0
2022-11-21,27.8389,27.8389,27.74,27.74,723,26.6393145769293,26.6393145769293,26.5446762035863,26.5446762035863,755.557153765181,0.0,1.0
2022-11-22,28.9923,29.0,28.74,28.74,694,27.74301427171,27.7503824767124,27.5015859441626,27.5015859441626,725.251265163258,0.0,1.0
2022-11-23,29.6041,29.66,29.6041,29.63,854,28.3284516509945,28.3819429054928,28.3284516509945,28.3532356132755,892.456167794559,0.0,1.0
2022-11-25,30.0213,30.06,29.98,29.98,947,28.727674394763,28.7647068017233,28.6881540224772,28.6881540224772,989.644017448999,0.0,1.0
2022-11-28,29.5413,29.9,29.5413,29.85,1837,28.2683577192863,28.6116012432311,28.2683577192863,28.5637557562022,1919.7212883356,0.0,1.0
2022-11-29,29.2636,29.291,29.22,29.291,1409,28.0026238843283,28.0288432112201,27.9609026196392,28.0288432112201,1472.44817379688,0.0,1.0
2022-11-30,29.882,29.99,28.8317,28.8317,1679,28.5943768679007,28.6977231198829,27.5893345673734,27.5893345673734,1754.60644698719,0.0,1.0
2022-12-01,30.2425,30.2425,29.979,30.121,2234,28.9393428293784,28.9393428293784,28.6871971127366,28.8230782958984,2334.59845298951,0.0,1.0
2022-12-02,29.9914,29.9914,29.62,29.62,667,28.6990627935197,28.6990627935197,28.3436665158697,28.3436665158697,697.035437844228,0.0,1.0
2022-12-05,28.7053,28.709,28.65,28.65,1532,27.4683811761646,27.4719217422047,27.4154640675107,27.4154640675107,1600.98694269469,0.0,1.0
2022-12-06,28.5343,28.619,28.35,28.556,2914,27.304749610526,27.3857998655528,27.1283911453378,27.3255145518965,3045.21928917253,0.0,1.0
2022-12-07,28.66,28.819,28.48,28.48,9875,27.4250331649165,27.5771818136681,27.2527894116127,27.2527894116127,10319.6775842755,0.0,1.0
2022-12-08,28.9561,29.0,28.8619,28.8619,2763,27.7083741391011,27.7503824767124,27.6182332415388,27.6182332415388,2887.41966231424,0.0,1.0
2022-12-09,29.1948,29.4329,29.1948,29.425,4501,27.9367884941767,28.1646287034079,27.9367884941767,28.1570691164573,4703.68291714672,0.0,1.0
2022-12-12,29.1708,29.1708,29.1708,29.1708,190,27.9138226604028,27.9138226604028,27.9138226604028,27.9138226604028,198.555821874668,0.0,1.0
2022-12-13,29.9799,30.669,29.9799,30.669,1678,28.6880583315031,29.3474648337342,28.6880583315031,29.3474648337342,1753.56141634575,0.0,1.0
2022-12-14,29.96,30.55,29.64,30.49,13879,28.6690158276656,29.2335925746057,28.3628047106812,29.1761779901711,14503.9802726238,0.0,1.0
2022-12-15,28.4226,29.44,28.37,29.44,1425,27.1978627925036,28.171422762566,27.1475293401493,28.171422762566,1489.16866406001,0.0,1.0
2022-12-16,28.512,28.512,28.15,28.2099,1108,27.2834105233112,27.2834105233112,26.9370091972226,26.9943280906831,1157.89395072174,0.0,1.0
2022-12-19,28.0,28.38,27.83,28.19,9444,26.7934727361361,27.1570984375551,26.6307980802381,26.9752855868456,9869.26937781242,0.0,1.0
2022-12-20,28.8766,29.0947,28.8,28.9019,2175,27.6322998147253,27.841001829145,27.5590005285971,27.6565096311619,2272.94164514422,0.0,1.0
2022-12-21,28.6202,28.95,28.6202,28.7,1572,27.3869481572415,27.7025369896836,27.3869481572415,27.4633095545395,1642.78816835251,0.0,1.0
2022-12-22,28.3862,28.3862,28.13,28.37,1804,27.3125005794247,27.3125005794247,27.0659912668556,27.2969133395199,1874.91821377121,0.1562,1.0
2022-12-23,28.5317,28.55,28.5317,28.55,1166,27.4524970859774,27.470104894018,27.4524970859774,27.470104894018,1211.83738207163,0.0,1.0
2022-12-27,28.0202,28.269,27.7397,27.7397,2189,26.9603444186117,27.1997336339403,26.6904542461854,26.6904542461854,2275.0531984175,0.0,1.0
2022-12-28,27.5125,27.5125,27.5,27.5,886,26.4718480173965,26.4718480173965,26.4598208261119,26.4598208261119,920.830120510694,0.0,1.0
2022-12-29,28.41,28.63,28.26,28.26,12290,27.3354003516306,27.5470789182395,27.1910740562154,27.1910740562154,12773.1401592284,0.0,1.0
2022-12-30,28.1026,28.1026,27.96,28.0624,1076,27.0396276635598,27.0396276635598,26.9024214653851,27.0009482163885,1118.29933371276,0.0,1.0
2023-01-03,28.2111,28.62,28.2111,28.62,1804,27.1440236839101,27.5374571652118,27.1440236839101,27.5374571652118,1874.9182137712,0.0,1.0
2023-01-04,27.7093,27.7093,27.7,27.7,245,26.6612041169812,26.6612041169812,26.6522558866655,26.6522558866655,254.631353865824,0.0,1.0
2023-01-05,26.9155,27.14,26.9,27.14,1014,25.8974293616442,26.1134377171156,25.8825156444513,26.1134377171156,1053.86201150998,0.0,1.0
2023-01-06,28.36,28.38,28.36,28.38,983,27.2872915864922,27.3065350925475,27.2872915864922,27.3065350925475,1021.64335040859,0.0,1.0
2023-01-09,28.2624,28.93,28.2624,28.92,944,27.193383276942,27.8357315090698,27.193383276942,27.8261097560421,981.110196119746,0.0,1.0
2023-01-10,28.2709,28.31,28.2709,28.31,295,27.2015617670156,27.2391828213538,27.2015617670156,27.2391828213538,306.59693628742,0.0,1.0
2023-01-11,28.7388,28.77,28.55,28.55,660,27.6517635911806,27.6817834606269,27.470104894018,27.470104894018,685.945687965075,0.0,1.0
2023-01-12,30.0608,30.0608,29.2822,29.2822,1137,28.9237593414395,28.9237593414395,28.1746096507046,28.1746096507046,1181.69734426711,0.0,1.0
2023-01-13,30.2531,30.27,30.16,30.16,742,29.1087856521617,29.1250464147785,29.019207131474,29.019207131474,771.169243136495,0.0,1.0
2023-01-17,30.8539,30.8539,30.65,30.85,996,29.6868605740646,29.6868605740646,29.4906730298302,29.6831080903838,1035.1544018382,0.0,1.0
2023-01-18,30.7481,31.6752,30.7481,31.6752,5058,29.5850624270317,30.4770951502277,29.5850624270317,30.4770951502277,5256.83831776872,0.0,1.0
2023-01-19,30.7442,30.9236,30.7442,30.8481,2830,29.5813099433509,29.7539241926675,29.5813099433509,29.6812799573085,2941.25196506237,0.0,1.0
2023-01-20,31.4005,31.4005,31.4005,31.4005,346,30.2127855945574,30.2127855945574,30.2127855945574,30.2127855945574,359.601830357449,0.0,1.0
2023-01-23,31.276,31.37,31.13,31.3,4187,30.0929947693628,30.183439247823,29.9525171751587,30.1160869766292,4351.59787198451,0.0,1.0
2023-01-24,31.5972,31.86,31.5972,31.5999,889,30.4020454766118,30.6549051461791,30.4020454766118,30.4046433499293,923.948055455988,0.0,1.0
2023-01-25,32.4215,32.52,31.83,31.86,2887,31.1951665786832,31.2899408460058,30.6260398870961,30.6549051461791,3000.49272902299,0.0,1.0
2023-01-26,32.2493,32.2493,31.79,31.915,2671,31.0294799915466,31.0294799915466,30.5875528749854,30.7078247878314,2776.00141296169,0.0,1.0
2023-01-27,32.3946,32.5399,32.1201,32.2209,4832,31.1692840630388,31.3090881345309,30.905166942429,31.002154212948,5021.95388522309,0.0,1.0
2023-01-30,32.1266,32.44,32.1266,32.36,44859,30.911421081897,31.2129668217844,30.911421081897,31.135992797563,46622.4812370081,0.0,1.0
2023-01-31,32.36,32.36,31.6341,31.6341,17921,31.135992797563,31.135992797563,30.4375497452839,30.4375497452839,18625.5040515487,0.0,1.0
2023-02-01,32.91,32.92,31.8,31.95,19373,31.6651892140852,31.6748109671129,30.5971746280131,30.7415009234282,20134.5845650719,0.0,1.0
2023-02-02,32.5158,32.8999,32.271,32.8,7880,31.2858997097342,31.6554712435273,31.0503591956167,31.5593499307808,8189.77578964364,0.0,1.0
2023-02-03,31.8542,32.115,31.5,31.9275,8541,30.6493245294231,30.9002598483849,30.3085220371828,30.719851979116,8876.76078925714,0.0,1.0
2023-02-06,30.9659,31.3604,30.57,30.575,10140,29.7946242079745,30.1742023649164,29.4136990056088,29.4185098821226,10538.6201150998,0.0,1.0
2023-02-07,31.9734,31.9734,31.45,31.45,1162,30.764015825513,30.764015825513,30.2604132720444,30.2604132720444,1207.68013547791,0.0,1.0
2023-02-08,31.2729,31.2729,31.2729,31.2729,112,30.0900120259242,30.0900120259242,30.0900120259242,30.0900120259242,116.402904624377,0.0,1.0
2023-02-09,31.3906,31.3906,31.3906,31.3906,229,30.20326005906,30.20326005906,30.20326005906,30.20326005906,238.002367490913,0.0,1.0
2023-02-10,31.7992,31.7992,31.7992,31.7992,100,30.5964048877709,30.5964048877709,30.5964048877709,30.5964048877709,103.931164843193,0.0,1.0
2023-02-13,31.4668,31.55,31.21,31.21,41675,30.2765778171309,30.3566308023212,30.0294911993801,30.0294911993801,43313.3129484008,0.0,1.0
2023-02-14,31.3116,31.3116,30.58,30.58,20891,30.1272482101413,30.1272482101413,29.4233207586365,29.4233207586365,21712.2596473915,0.0,1.0
2023-02-15,30.5623,30.5623,30.5623,30.5623,223,29.4062902557775,29.4062902557775,29.4062902557775,29.4062902557775,231.766497600321,0.0,1.0
2023-02-16,30.5447,30.58,30.5447,30.56,2860,29.3893559704488,29.4233207586365,29.3893559704488,29.4040772525811,2972.43131451533,0.0,1.0
2023-02-17,30.3274,30.3274,30.3274,30.3274,28,29.1802752771574,29.1802752771574,29.1802752771574,29.1802752771574,29.1007261560941,0.0,1.0
2023-02-21,29.9776,30.2568,29.68,30.0,4267,28.8437063562492,29.112345700782,28.5573629861455,28.8652590830312,4434.74280385906,0.0,1.0
2023-02-22,29.2355,29.52,28.72,29.52,3734,28.1296760640653,28.4034149377027,27.6336746954885,28.4034149377027,3880.78969524484,0.0,1.0
2023-02-23,29.5503,29.5503,29.5503,29.5503,155,28.4325688493766,28.4325688493766,28.4325688493766,28.4325688493766,161.093305506949,0.0,1.0
2023-02-24,28.8205,28.8205,28.8205,28.8205,236,27.7303733134167,27.7303733134167,27.7303733134167,27.7303733134167,245.277549029936,0.0,1.0
2023-02-27,29.636,29.72,29.4478,29.4478,3124,28.5150272728238,28.5958499982563,28.3339458808429,28.3339458808429,3246.80958970135,0.0,1.0
2023-02-28,29.2036,29.5,29.2036,29.44,5461,28.098982671907,28.3841714316474,28.098982671907,28.3264409134813,5675.68091208679,0.0,1.0
2023-03-01,29.2767,29.37,29.16,29.16,1100,28.1693176865393,28.2590886422876,28.0570318287063,28.0570318287063,1143.24281327513,0.0,1.0
2023-03-02,29.297,29.297,29.297,29.297,12,28.1888498451855,28.1888498451855,28.1888498451855,28.1888498451855,12.4717397811832,0.0,1.0
2023-03-03,30.605,30.605,30.605,30.605,482,29.4473751412057,29.4473751412057,29.4473751412057,29.4473751412057,500.948214544191,0.0,1.0
2023-03-06,30.6086,30.6086,30.6086,30.6086,190,29.4508389722956,29.4508389722956,29.4508389722956,29.4508389722956,197.469213202068,0.0,1.0
2023-03-07,30.1172,30.1172,30.1172,30.1172,109,28.9780260285156,28.9780260285156,28.9780260285156,28.9780260285156,113.284969679081,0.0,1.0
2023-03-08,30.8041,30.8041,30.8041,30.8041,170,29.6389442439867,29.6389442439867,29.6389442439867,29.6389442439867,176.682980233429,0.0,1.0
2023-03-09,30.6991,31.45,30.6991,31.4401,8274,29.5379158371961,30.2604132720444,29.5379158371961,30.250887736547,8599.26457912582,0.0,1.0
2023-03-10,30.05,30.5611,30.05,30.5611,599,28.9133678481696,29.4051356454142,28.9133678481696,29.4051356454142,622.547677410728,0.0,1.0
2023-03-13,29.44,29.89,29.44,29.89,32211,28.3264409134813,28.7594197997268,28.3264409134813,28.7594197997268,33477.267507641,0.0,1.0
2023-03-14,29.51,29.51,28.95,29.1937,22599,28.393793184675,28.393793184675,27.8549750151251,28.0894571364096,23487.4039429133,0.0,1.0
2023-03-15,28.1,28.1,27.7,27.75,5728,27.0371260077726,27.0371260077726,26.6522558866655,26.7003646518039,5953.17712221811,0.0,1.0
2023-03-16,29.18,29.18,28.76,28.76,1417,28.0762753347617,28.0762753347617,27.6721617075993,27.6721617075993,1472.70460582805,0.0,1.0
2023-03-17,28.8559,29.11,28.8559,29.11,664,27.7644343191347,28.008923063568,27.7644343191347,28.008923063568,690.102934558803,0.0,1.0
2023-03-20,29.62,29.69,29.4653,29.4653,23864,28.4996324679795,28.5669847391732,28.3507839486413,28.3507839486413,24802.1331781796,0.0,1.0
2023-03-21,30.07,30.07,29.88,29.91,10773,28.932611354225,28.932611354225,28.7497980466991,28.7786633057821,11196.5043885572,0.0,1.0
2023-03-22,29.8122,29.9508,29.81,29.902,1999,28.6845625611714,28.817920058135,28.6824457755053,28.77096590336,2077.58398521544,0.0,1.0
2023-03-23,30.1031,30.1031,30.1031,30.1031,54,28.9644593567466,28.9644593567466,28.9644593567466,28.9644593567466,56.1228290153243,0.0,1.0
2023-03-24,30.1687,30.1687,30.1687,30.1687,149,29.0275780566081,29.0275780566081,29.0275780566081,29.0275780566081,154.857435616358,0.0,1.0
2023-03-27,30.4601,30.4601,30.4601,30.4601,53,29.3079559398346,29.3079559398346,29.3079559398346,29.3079559398346,55.0835173668925,0.0,1.0
2023-03-28,30.6234,30.6234,30.6234,30.6234,83,29.4650791667766,29.4650791667766,29.4650791667766,29.4650791667766,86.2628668198504,0.0,1.0
2023-03-29,30.8328,30.88,30.8328,30.88,468,29.6665586751762,29.7119733494668,29.6665586751762,29.7119733494668,486.397851466144,0.0,1.0
2023-03-30,31.0967,31.0967,31.0967,31.0967,281,29.9204767375766,29.9204767375766,29.9204767375766,29.9204767375766,292.046573209373,0.0,1.0
2023-03-31,31.81,31.83,31.74,31.7412,3397,30.6067963810408,30.6260398870961,30.539444109847,30.5405987202103,3530.54166972327,0.0,1.0
2023-04-03,32.1422,32.25,31.93,32.25,3392,30.9264310166202,31.0301535142586,30.7222574173729,31.0301535142586,3525.34511148112,0.0,1.0
2023-04-04,32.1073,32.1073,32.1073,32.1073,143,30.8928510985536,30.8928510985536,30.8928510985536,30.8928510985536,148.621565725766,0.0,1.0
2023-04-05,31.1675,31.1675,31.06,31.06,280,29.9885987490125,29.9885987490125,29.885164903965,29.885164903965,291.007261560941,0.0,1.0
2023-04-06,30.8628,30.96,30.8628,30.96,346,29.6954239342592,29.7889473736882,29.6954239342592,29.7889473736882,359.601830357449,0.0,1.0
2023-04-10,30.7088,30.7088,30.38,30.38,371,29.547248937633,29.547248937633,29.2308856980829,29.2308856980829,385.584621568247,0.0,1.0
2023-04-11,30.922,31.52,30.81,31.0,1931,29.752384712183,30.3277655432381,29.6446210782731,29.8274343857989,2006.91079312207,0.0,1.0
2023-04-12,31.0768,31.19,31.0768,31.19,1416,29.9013294490515,30.0102476933248,29.9013294490515,30.0102476933248,1471.66529417962,0.0,1.0
2023-04-13,31.9568,32.58,31.765,31.78,6040,30.7480437154871,31.3476713641719,30.5634984924162,30.5779311219577,6277.44235652887,0.0,1.0
2023-04-14,31.8,32.0,31.33,32.0,10840,30.5971746280131,30.7896096885666,30.1449522357123,30.7896096885666,11266.1382690022,0.0,1.0
2023-04-17,31.6977,31.6977,31.4001,31.4001,4890,30.49874409454,30.49874409454,30.2124007244363,30.2124007244363,5082.23396083214,0.0,1.0
2023-04-18,32.0614,32.0614,31.9205,31.9205,1882,30.8486872521566,30.8486872521566,30.7131167519966,30.7131167519966,1955.9845223489,0.0,1.0
2023-04-19,31.5135,31.7,31.032,31.08,4280,30.3215114037701,30.5009570977363,29.8582239954875,29.9044084100203,4448.25385528868,0.0,1.0
2023-04-20,31.7172,31.8332,31.7172,31.83,1915,30.5175065129439,30.629118848065,30.5175065129439,30.6260398870961,1990.28180674715,0.0,1.0
2023-04-21,32.06,32.06,31.89,31.89,642,30.8473402067327,30.8473402067327,30.6837704052622,30.6837704052622,667.238078293301,0.0,1.0
2023-04-24,32.07,32.07,31.9,31.9,1625,30.8569619597604,30.8569619597604,30.6933921582899,30.6933921582899,1688.88142870189,0.0,1.0
2023-04-25,31.6265,31.637,31.6265,31.637,177,30.4302372129829,30.4403400536619,30.4302372129829,30.4403400536619,183.958161772452,0.0,1.0
2023-04-26,31.4,31.4,31.37,31.37,1025,30.212304506906,30.212304506906,30.183439247823,30.183439247823,1065.29443964273,0.0,1.0
2023-04-27,32.39,32.39,32.0,32.0,1913,31.164858056646,31.164858056646,30.7896096885666,30.7896096885666,1988.20318345029,0.0,1.0
2023-04-28,31.86,31.86,31.4,31.4,3921,30.6549051461791,30.6549051461791,30.212304506906,30.212304506906,4075.14097350162,0.0,1.0
2023-05-01,31.57,31.78,31.4,31.4,4705,30.3758743083765,30.5779311219577,30.212304506906,30.212304506906,4889.96130587225,0.0,1.0
2023-05-02,31.3,31.3,30.835,31.0,3148,30.1160869766292,30.1160869766292,29.6686754608422,29.8274343857989,3271.75306926373,0.0,1.0
2023-05-03,31.54,32.2,31.385,31.5886,5555,30.3470090492935,30.9820447491202,30.1978718773645,30.393770769008,5773.37620703939,0.0,1.0
2023-05-04,31.65,31.65,31.6108,31.6108,433,30.4528483325979,30.4528483325979,30.4151310607294,30.4151310607294,450.021943771027,0.0,1.0
2023-05-05,32.5,32.5,32.5,32.5,337,31.2706973399505,31.2706973399505,31.2706973399505,31.2706973399505,350.248025521561,0.0,1.0
2023-05-08,32.3164,32.63,32.04,32.63,9603,31.0940419543623,31.3957801293103,30.8280967006773,31.3957801293103,9980.50975989186,0.0,1.0
2023-05-09,33.0583,33.13,32.5636,33.1,1695,31.8078798114857,31.8768677806941,31.3318916892065,31.8480025216111,1761.63324409213,0.0,1.0
2023-05-10,32.7266,32.7882,32.7266,32.7882,1227,31.4887262635576,31.5479962622081,31.4887262635576,31.5479962622081,1275.23539262598,0.0,1.0
2023-05-11,32.9052,32.9194,32.5901,32.5901,2592,31.660570772632,31.6742336619313,31.3573893347298,31.3573893347298,2693.89579273557,0.0,1.0
2023-05-12,33.1937,33.5,33.05,33.5,2461,31.9381583474804,32.2328726427182,31.7998937564727,32.2328726427182,2557.74596679099,0.0,1.0
2023-05-15,33.5957,33.61,33.36,33.36,3681,32.3249528191931,32.3387119260226,32.0981681003307,32.0981681003307,3825.70617787794,0.0,1.0
2023-05-16,33.49,33.79,33.38,33.6966,8953,32.2232508896905,32.5119034805208,32.1174116063861,32.4220363072423,9304.9571884111,0.0,1.0
2023-05-17,33.9,33.97,33.7234,33.7234,5805,32.6177427638253,32.685095035019,32.4478226053565,32.4478226053565,6033.20411914737,0.0,1.0
2023-05-18,33.9507,34.32,33.62,34.32,4438,32.6665250516756,33.0218563909877,32.3483336790503,33.0218563909877,4612.46509574092,0.0,1.0
2023-05-19,34.3032,34.3318,33.8,33.91,5768,33.0056918459012,33.0332100595604,32.5215252335485,32.6273645168529,5994.74958815539,0.0,1.0
2023-05-22,34.3119,34.51,34.23,34.36,49094,33.0140627710353,33.2046696985136,32.9352606137386,33.0603434030984,51023.9660681173,0.0,1.0
2023-05-23,33.2865,33.59,33.2865,33.3112,26942,32.0274482155773,32.3194684199673,32.0274482155773,32.0512139455556,28001.1344320531,0.0,1.0
2023-05-24,32.5996,32.8,32.52,32.56,6409,31.3665300001061,31.5593499307808,31.2899408460058,31.3284278581165,6660.94835480027,0.0,1.0
2023-05-25,32.8715,32.8715,32.6151,32.84,2618,31.6281454649287,31.6281454649287,31.381443717299,31.5978369428915,2720.9178955948,0.0,1.0
2023-05-26,33.129,33.2,33.095,33.2,1995,31.8759056053914,31.9442200518879,31.8431916450973,31.9442200518879,2073.4267386217,0.0,1.0
2023-05-30,32.75,33.25,32.6,33.25,17539,31.5112411656424,31.9923288170263,31.3669148702273,31.9923288170263,18228.4870018477,0.0,1.0
2023-05-31,32.02,32.1099,31.6386,31.91,17984,30.808853194622,30.8953527543408,30.4418795341464,30.7030139113175,18690.9806853999,0.0,1.0
2023-06-01,33.7183,33.735,32.7,32.74,5587,32.4429155113124,32.4589838388686,31.463132400504,31.5016194126147,5806.63417978921,0.0,1.0
2023-06-02,35.006,35.11,34.8172,34.95,10671,33.6819086486864,33.7819748801742,33.5002499515238,33.6280268317314,11090.4946004171,0.0,1.0
2023-06-05,34.9468,35.56,34.7987,35.1,10985,33.6249478707625,34.2149537664197,33.4824497084226,33.7723531271465,11416.8384580248,0.0,1.0
2023-06-06,36.1728,36.1757,35.9605,36.0993,6185,34.8045747919557,34.8073651003337,34.6003049751781,34.7338549072023,6428.14254555151,0.0,1.0
2023-06-07,34.4787,34.99,34.4749,34.98,5992,33.1745536115369,33.6665138438421,33.1708973453864,33.6568920908144,6227.55539740415,0.0,1.0
2023-06-08,34.9247,34.9911,34.14,34.14,4034,33.6036837965713,33.6675722366751,32.8486648364895,32.8486648364895,4192.58318977442,0.0,1.0
2023-06-09,35.4833,35.9999,35.36,35.9999,8566,34.1411549206974,34.6382146821072,34.0225187058661,34.6382146821072,8902.74358046793,0.0,1.0
2023-06-12,36.3114,36.3114,35.61,35.61,48383,34.9379322889193,34.9379322889193,34.263062531558,34.263062531558,50285.0154860823,0.0,1.0
2023-06-13,37.1415,37.59,36.8801,37.38,30761,35.7366340077468,36.1681696310381,35.4851213836033,35.9661128174569,31970.2656174147,0.0,1.0
2023-06-14,37.3756,37.7512,37.0,37.64,23527,35.9618792461247,36.3232722898443,35.6004862024052,36.2162783961765,24451.8851526581,0.0,1.0
2023-06-15,37.2378,37.42,36.6852,37.01,4679,35.8292914894033,36.0045998295676,35.2975934170939,35.6101079554328,4862.93920301302,0.0,1.0
2023-06-16,36.5375,37.6,36.5375,37.6,19186,35.1554801248751,36.1777913840658,35.1554801248751,36.1777913840658,19940.2332868151,0.0,1.0
2023-06-20,35.5677,36.18,35.34,36.18,67637,34.222362516251,34.8115024541356,34.0032751998108,34.8115024541356,70295.9219649906,0.0,1.0
2023-06-21,36.11,36.51,35.55,35.75,15675,34.7586434295275,35.143674096152,34.2196004962532,34.4121158295654,16284.4171737486,0.015063,1.0
2023-06-22,35.67,36.0671,35.67,35.6874,11132,34.3351096962405,34.717348890532,34.3351096962405,34.3518585302387,11564.7931086551,0.0,1.0
2023-06-23,33.9244,34.43,33.65,34.43,32940,32.6548358670912,33.1415146297046,32.3907048297868,33.1415146297046,34220.6508263654,0.0,1.0
2023-06-26,33.96,34.08,33.59,33.78,73054,32.6891035964208,32.8046127964081,32.3329502297931,32.5158397964397,75894.2144951213,0.0,1.0
2023-06-27,34.32,34.35,33.9141,33.9141,9376,33.0356311963828,33.0645084963797,32.6449213274256,32.6449213274256,9740.52283387984,0.0,1.0
2023-06-28,34.9,35.28,34.7401,34.91,15735,33.5939256629883,33.9597047962816,33.4400096540052,33.603551429654,16346.7498710644,0.0,1.0
2023-06-29,34.5912,34.91,34.12,34.43,15610,33.2966819883542,33.603551429654,32.8431158630706,33.1415146297046,16216.8900849898,0.0,1.0
2023-06-30,35.0946,35.2599,34.9801,35.0599,9256,33.7812430823012,33.9403570052838,33.6710280539799,33.7478416719715,9615.85743924826,0.0,1.0
2023-07-03,35.2922,35.52,35.1801,35.49,16114,33.9714482316137,34.1907231962563,33.8635433872922,34.1618458962595,16740.4847424424,0.0,1.0
2023-07-05,34.6787,34.9299,34.62,34.86,2462,33.3809074466783,33.6227067053185,33.3244041963512,33.5554225963259,2557.71834652434,0.0,1.0
2023-07-06,33.7322,34.18,33.3802,34.18,14573,32.4698286317781,32.9008704630642,32.1310016451485,32.9008704630642,15139.5732997153,0.0,1.0
2023-07-07,34.7133,34.95,34.22,34.29,7552,33.4142125993414,33.6420544963164,32.9393735297267,33.006753896386,7845.60883548,0.0,1.0
2023-07-10,34.4508,34.65,34.2601,34.38,2916,33.161536224369,33.353281496348,32.9779728540558,33.0933857963765,3029.3690895471,0.0,1.0
2023-07-11,34.89,34.89,34.6279,34.65,7026,33.5842998963227,33.5842998963227,33.332008552017,33.353281496348,7299.15885567831,0.0,1.0
2023-07-12,35.3266,36.2,34.85,35.19,40919,34.0045608689434,34.845275329518,33.5457968296603,33.8730728962911,42509.860691076,0.0,1.0
2023-07-13,36.42,36.42,36.2,36.2484,10507,35.0570421961615,35.0570421961615,34.845275329518,34.8918640401796,10915.4941782824,0.0,1.0
2023-07-14,35.4573,35.6572,35.45,35.6149,17882,34.1303696392629,34.3227887149085,34.123342829597,34.282071721913,18577.2215566808,0.0,1.0
2023-07-17,35.559,35.5627,35.3801,35.395,2532,34.2282636862522,34.2318252199185,34.0560587206044,34.0704011129362,2630.43982672609,0.0,1.0
2023-07-18,36.5134,36.8899,36.09,36.09,16135,35.1469468568183,35.5093569717786,34.7393918961963,34.7393918961963,16762.3011865029,0.0,1.0
2023-07-19,36.587,36.83,36.42,36.5,3161,35.2177924994772,35.4516986294516,35.0570421961615,35.1340483294864,3283.89427025322,0.0,1.0
2023-07-20,35.5032,35.7805,35.4351,35.65,2739,34.1745519082581,34.4414744178956,34.1090004372653,34.3158581629093,2845.48763246554,0.0,1.0
2023-07-21,35.45,35.5699,35.3768,35.3768,6901,34.123342829597,34.2387557719177,34.0528822176048,34.0528822176048,7169.29906960376,0.0,1.0
2023-07-24,35.5224,35.6809,35.28,35.462,8097,34.1930333802561,34.345601781906,33.9597047962816,34.1348937495958,8411.79750276504,0.0,1.0
2023-07-25,35.633,35.7,35.56,35.6599,1658,34.2994943595778,34.3639869962374,34.2292262629188,34.3253876719083,1722.46020249283,0.0,1.0
2023-07-26,35.8529,35.8529,35.72,35.72,620,34.5111649685546,34.5111649685546,34.3832385295686,34.3832385295686,644.104538929767,0.0,1.0
2023-07-27,36.4326,36.92,36.4326,36.9199,17492,35.0691706621602,35.5383305294421,35.0691706621602,35.5382342717755,18172.0590241282,0.0,1.0
2023-07-28,36.8776,37.2299,36.8301,37.05,5619,35.4975172787799,35.8366330384095,35.4517948871183,35.6634654960951,5837.45710362317,0.0,1.0
2023-07-31,36.5373,36.7842,36.5348,36.61,1920,35.1699524391491,35.4076126181231,35.1675459974827,35.2399317628081,1994.64631410509,0.0,1.0
2023-08-01,35.6802,36.065,35.6,36.0,6979,34.3449279782395,34.7153274795322,34.2677293295812,34.6527599962057,7250.33157611426,0.0,1.0
2023-08-02,34.4037,35.08,34.23,35.0,11604,33.116198863374,33.7671894629694,32.9489992963923,33.6901833296445,12055.1436608726,0.0,1.0
2023-08-03,33.9583,33.97,33.63,33.91,12967,32.6874672160876,32.6987293630864,32.3714532964555,32.6409747630927,13471.1347682295,0.0,1.0
2023-08-04,34.66,35.0832,34.36,34.36,10232,33.3629072630136,33.7702697083024,33.0741342630453,33.0741342630453,10629.8026489184,0.0,1.0
2023-08-07,35.07,35.5498,34.9618,35.05,10174,33.7575636963038,34.2194079809199,33.6534129009818,33.7383121629725,10569.5477081798,0.0,1.0
2023-08-08,34.5442,34.5442,34.2508,34.2508,1403,33.2514408850258,33.2514408850258,32.9690208910568,32.9690208910568,1457.54623890075,0.0,1.0
2023-08-09,33.976,34.19,33.815,34.08,8740,32.7045048230857,32.9104962297298,32.5495299797694,32.8046127964081,9079.79624233254,0.0,1.0
2023-08-10,34.1808,34.96,34.1301,34.93,13617,32.9016405243975,33.651680262982,32.8528378874028,33.6228029629852,14146.4056558172,0.0,1.0
2023-08-11,34.0314,34.06,34.0215,34.06,2718,32.7578315704132,32.7853612630769,32.7483020614143,32.7853612630769,2823.67118840502,0.0,1.0
2023-08-14,33.4048,33.4899,33.11,33.13,8988,32.1546810311459,32.2365963054703,31.8709134298437,31.8901649631749,9337.43805790445,0.0,1.0
2023-08-15,32.7315,33.145,32.7,33.0,9025,31.5065781615502,31.9046036131733,31.4762569965536,31.7650299965219,9375.87655458252,0.0,1.0
2023-08-16,31.8398,32.45,31.8398,32.44,48594,30.6482485479775,31.2356128299132,30.6482485479775,31.2259870632476,50483.2515560535,0.0,1.0
2023-08-17,31.6773,32.32,31.54,32.32,25630,30.4918298396613,31.1104778632603,30.3596680633425,31.1104778632603,26626.4505367258,0.0,1.0
2023-08-18,31.7828,31.846,31.21,31.21,5534,30.5933816779836,30.6542165233102,30.0420177633773,30.0420177633773,5749.15244909247,0.0,1.0
2023-08-21,31.8499,31.8499,31.72,31.72,1835,30.6579705723098,30.6579705723098,30.5329318633235,30.5329318633235,1906.34165957439,0.0,1.0
2023-08-22,32.0695,32.79,32.055,32.35,2607,30.8693524082867,31.5628888965441,30.8553950466215,31.1393551632571,2708.35569837081,0.0,1.0
2023-08-23,32.9399,33.03,32.611,32.611,9537,31.7071791388616,31.7939072965188,31.3905876732296,31.3905876732296,9907.78223834386,0.0,1.0
2023-08-24,32.1146,32.99,32.1146,32.99,2512,30.9127646159486,31.7554042298563,30.9127646159486,31.7554042298563,2609.66226095415,0.0,1.0
2023-08-25,32.4129,32.5,32.12,32.12,2688,31.1999012355838,31.2837416632413,30.917962529948,30.917962529948,2792.50483974712,0.0,1.0
2023-08-28,33.1657,33.1657,33.1657,33.1657,643,31.9245289501711,31.9245289501711,31.9245289501711,31.9245289501711,667.998739567486,0.0,1.0
2023-08-29,33.6006,33.6592,32.62,32.62,7331,32.3431535424586,32.3995605351191,31.3992508632287,31.3992508632287,7616.01673370021,0.0,1.0
2023-08-30,33.4628,33.55,33.39,33.55,1928,32.2105104778065,32.2944471631306,32.1404348964808,32.2944471631306,2002.95734041386,0.0,1.0
2023-08-31,34.1719,34.2,33.71,33.71,4904,32.8930735920651,32.9201219963955,32.4484594297804,32.4484594297804,5094.65912727674,0.0,1.0
2023-09-01,34.5281,35.39,34.5201,35.09,3461,33.2359434006942,34.0655882296034,33.2282427873617,33.776815229635,3595.55775683214,0.0,1.0
2023-09-05,34.6235,34.73,34.6201,34.73,1058,33.3277732146842,33.4302876296729,33.3245004540179,33.4302876296729,1099.13322933499,0.0,1.0
2023-09-06,34.7692,34.97,34.64,34.97,3457,33.4680206350021,33.6613060296476,33.3436557296824,33.6613060296476,3591.40224367776,0.0,1.0
2023-09-07,34.789,34.79,34.7014,34.74,2457,33.4870796530001,33.4880422296666,33.4027579370093,33.4399133963385,2552.52395508135,0.0,1.0
2023-09-08,34.0555,34.19,33.9687,34.1,7315,32.7810296680774,32.9104962297298,32.6974780134198,32.8238643297393,7599.39468108265,0.0,1.0
2023-09-11,34.7806,34.7806,34.75,34.75,874,33.4789940090009,33.4789940090009,33.4495391630042,33.4495391630042,907.979624233254,0.0,1.0
2023-09-12,34.8505,35.11,34.78,34.78,3703,33.5462781179936,33.7960667629662,33.478416463001,33.478416463001,3846.96630267246,0.0,1.0
2023-09-13,34.8138,34.92,34.8138,34.88,1551,33.5109515543308,33.6131771963196,33.5109515543308,33.5746741296571,1611.30022561301,0.0,1.0
2023-09-14,35.9924,35.9924,35.3,35.84,2995,34.6454444135399,34.6454444135399,33.9789563296129,34.498747729556,3111.44047434622,0.0,1.0
2023-09-15,35.5781,35.78,35.13,35.77,4368,34.2466489005835,34.4409931295623,33.8153182962974,34.4313673628967,4537.82036458908,0.0,1.0
2023-09-18,35.6449,35.6449,35.49,35.64,1153,34.3109490219098,34.3109490219098,34.1618458962595,34.3062323962437,1197.82666675165,0.0,1.0
2023-09-19,36.0224,36.1601,36.0,36.1601,2373,34.6743217135367,34.8068685205222,34.6527599962057,34.8068685205222,2465.25817883926,0.0,1.0
2023-09-20,34.995,35.73,34.995,35.56,2356,33.8065193829884,34.5165577240799,33.8065193829884,34.3523311689975,2438.82604612317,0.125859,1.0
2023-09-21,33.9004,34.115,33.9004,33.92,2654,32.7490935759697,32.9564054507972,32.7490935759697,32.7680279317322,2747.30234567525,0.0,1.0
2023-09-22,34.0641,34.2456,34.0641,34.2456,588,32.9072340881285,33.0825700866429,32.9072340881285,33.0825700866429,608.671356163168,0.0,1.0
2023-09-25,33.95,33.979,33.59,33.67,60803,32.7970090885114,32.8250242067313,32.4492352071605,32.5265182919051,62940.5518176686,0.0,1.0
2023-09-26,32.9154,33.319,32.91,33.2529,3480,31.7975455950512,32.187438757588,31.7923289868309,32.1235836088177,3602.34067933304,0.0,1.0
2023-09-27,33.167,33.44,32.93,33.44,1649,32.0406008965731,32.3043294232642,31.8116497580171,32.3043294232642,1706.9712012127,0.0,1.0
2023-09-28,33.25,33.25,32.68,32.92,1728,32.1207820969957,32.1207820969957,31.5701401181901,31.801989372424,1788.74847525503,0.0,1.0
2023-09-29,32.366,33.4,32.2013,33.4,11772,31.2668040105673,32.2656878808919,31.1076974598493,32.2656878808919,12185.8489876749,0.0,1.0
2023-10-02,31.77,32.3756,31.57,32.01,12151,30.6910450292196,31.2760779807367,30.497837317358,30.9228942834536,12578.1728720045,0.0,1.0
2023-10-03,30.6669,30.77,30.367,30.77,18179,29.6254078944468,29.7250064699115,29.3356929305103,29.7250064699115,18818.0894280447,0.0,1.0
2023-10-04,29.96,30.07,29.6259,30.07,79332,28.9425152368719,29.0487794783958,28.6197617542071,29.0487794783958,82120.9456243818,0.0,1.0
2023-10-05,31.1325,31.155,30.78,30.98,6343,30.0751954476607,30.0969313152451,29.7346668555046,29.9278745673662,6565.9904968418,0.0,1.0
2023-10-06,31.2921,31.3219,31.2921,31.3219,505,30.2293752017263,30.2581631507937,30.2293752017263,30.2581631507937,522.75346065034,0.0,1.0
2023-10-09,31.4223,31.5487,31.17,31.19,2150,30.3551534221482,30.4772606960448,30.1114218936348,30.1307426648209,2225.58404039254,0.0,1.0
2023-10-10,32.2592,32.38,32.2,32.2,1836,31.1636310924332,31.2803285503976,31.1064416097222,31.1064416097222,1900.54525495846,0.0,1.0
2023-10-11,32.1276,32.1471,32.1253,32.1253,2930,31.0365004180282,31.0553381699347,31.0342785293418,31.0342785293418,3033.0052271396,0.0,1.0
2023-10-12,32.2571,32.26,32.1699,32.1699,1051,31.1616024114586,31.1644039232806,31.077363849087,31.077363849087,1087.94829137328,0.0,1.0
2023-10-13,31.4477,31.502,31.3949,31.3949,3804,30.3796908015546,30.4321466953251,30.3286839656232,30.3286839656232,3937.73101844336,0.0,1.0
2023-10-16,31.5092,31.5904,31.3,31.3,3812,30.4391021729521,30.5175445039679,30.2370069063448,30.2370069063448,3946.01226138435,0.0,1.0
2023-10-17,31.7436,31.8201,31.6948,31.8201,2277,30.6655416112539,30.739443561041,30.6183989295597,30.739443561041,2357.04877208084,0.0,1.0
2023-10-18,30.7242,30.7242,30.628,30.628,1536,29.6807619038952,29.6807619038952,29.5878289944898,29.5878289944898,1589.99864467113,0.0,1.0
2023-10-19,30.2906,30.2906,30.2,30.2,522,29.2618875845792,29.2618875845792,29.1743644911059,29.1743644911059,540.351101899956,0.0,1.0
2023-10-20,29.8889,30.3,29.8889,30.3,1834,28.8738298953051,29.2709683470367,28.8738298953051,29.2709683470367,1898.47494422322,0.0,1.0
2023-10-23,29.7374,30.03,29.4927,29.4927,2686,28.7274750535699,29.0101379360235,28.4910854181072,28.4910854181072,2780.42731743924,0.0,1.0
2023-10-24,30.14,30.14,29.9343,29.9343,914,29.1164021775474,29.1164021775474,28.9176880458977,28.9176880458977,946.132006008734,0.0,1.0
2023-10-25,29.8713,29.8713,29.8713,29.8713,605,28.8568276166613,28.8568276166613,28.8568276166613,28.8568276166613,626.268997412784,0.0,1.0
2023-10-26,29.0305,29.1698,28.9202,29.1698,1561,28.044582395995,28.1791515673066,27.9380283429033,28.1791515673066,1615.87752886175,0.0,1.0
2023-10-27,29.4169,29.83,29.38,29.83,1207,28.4178596953117,28.8169302241619,28.3822128724732,28.8169302241619,1249.43252872269,0.0,1.0
2023-10-30,29.8947,29.8947,29.46,29.7,5783,28.8794329189491,28.8794329189491,28.4594959572178,28.6913452114518,5986.30349097211,0.0,1.0
2023-10-31,30.65,30.66,30.4799,30.4799,2223,29.6090818427945,29.6187422283876,29.4447586838562,29.4447586838562,2301.15038222912,0.0,1.0
2023-11-01,31.6578,31.7,31.16,31.17,9505,30.5826555028653,30.6234223300681,30.1017615080417,30.1114218936348,9839.15176927026,0.0,1.0
2023-11-02,32.6999,32.6999,32.3,32.45,1745,31.5893642855203,31.5893642855203,31.203045465653,31.3479512495492,1806.34611650464,0.0,1.0
2023-11-03,33.89,34.24,33.72,33.72,9173,32.7390467749529,33.0771602707108,32.5748202198705,32.5748202198705,9495.48018721896,0.0,1.0
2023-11-06,32.9644,33.39,32.9644,33.39,1982,31.8448814844573,32.2560274952988,31.8448814844573,32.2560274952988,2051.67793863163,0.0,1.0
2023-11-07,32.3245,32.3495,32.2,32.21,2702,31.226713410356,31.2508643743387,31.1064416097222,31.1161019953152,2796.98980332123,0.0,1.0
2023-11-08,31.3238,31.709,31.2999,31.4,1803,30.2599986240564,30.6321166771019,30.2369103024889,30.3336107622756,1866.38512782686,0.0,1.0
2023-11-09,31.5276,32.06,31.5276,32.021,3044,30.4568772824434,30.971196211419,30.4568772824434,30.933520707606,3151.01293904878,0.0,1.0
2023-11-10,32.0513,32.055,31.951,31.951,1325,30.962791675953,30.9663660186225,30.8658980084544,30.8658980084544,1371.58086210238,0.0,1.0
2023-11-13,32.0449,32.0449,32.0449,32.0449,269,30.9566090291735,30.9566090291735,30.9566090291735,30.9566090291735,278.456793890973,0.0,1.0
2023-11-14,33.36,33.36,32.935,33.16,2281,32.2270463385196,32.2270463385196,31.8164799508136,32.033838626658,2361.18939355134,0.0,1.0
2023-11-15,32.8007,33.2,32.8007,33.2,5526,31.6867409722985,32.0724801690303,31.6867409722985,32.0724801690303,5720.26856149264,0.0,1.0
2023-11-16,33.0615,33.13,33.0615,33.13,773,31.9386838285661,32.0048574698787,31.9386838285661,32.0048574698787,800.17509917369,0.0,1.0
2023-11-17,34.09,34.09,33.831,33.831,763,32.9322544868145,32.9322544868145,32.6820504999537,32.6820504999537,789.823545497446,0.0,1.0
2023-11-20,34.0805,34.0805,34.0805,34.0805,371,32.9230771205011,32.9230771205011,32.9230771205011,32.9230771205011,384.042641388666,0.0,1.0
2023-11-21,33.7148,33.89,33.7148,33.89,489,32.5697968193621,32.7390467749529,32.5697968193621,32.7390467749529,506.19097476835,0.0,1.0
2023-11-22,34.12,34.169,34.12,34.169,686,32.9612356435938,33.0085715329999,32.9612356435938,33.0085715329999,710.116582190363,0.0,1.0
2023-11-24,34.2567,34.299,34.2567,34.299,271,33.0932931146512,33.1341565457099,33.0932931146512,33.1341565457099,280.527104626222,0.0,1.0
2023-11-27,34.2712,34.2712,34.2,34.2,1083,33.1073006737612,33.1073006737612,33.0385187283384,33.0385187283384,1121.07326313726,0.0,1.0
2023-11-28,34.1841,34.23,34.1841,34.23,1339,33.0231587152454,33.0674998851177,33.0231587152454,33.0674998851177,1386.07303724912,0.0,1.0
2023-11-29,34.0905,34.215,33.8901,34.071,1671,32.9327375060942,33.0530093067281,32.7391433788088,32.9138997541877,1729.74461930043,0.0,1.0
2023-11-30,34.2267,34.29,34.1901,34.26,1488,33.064311957872,33.1254621986762,33.0289549466013,33.0964810418969,1540.31118702516,0.0,1.0
2023-12-01,34.8536,34.8536,34.29,34.29,2578,33.6699215307022,33.6699215307022,33.1254621986762,33.1254621986762,2668.6305377358,0.0,1.0
2023-12-04,33.803,33.82,33.79,33.79,787,32.6550014202931,32.6714240758013,32.6424429190221,32.6424429190221,814.667274320431,0.0,1.0
2023-12-05,33.552,33.71,33.46,33.54,8524,32.4125257419068,32.5651598342774,32.3236501944504,32.4009332791951,8823.66435363069,0.0,1.0
2023-12-06,34.2486,34.251,34.2486,34.251,653,33.0854682023208,33.0877866948631,33.0854682023208,33.0877866948631,675.956455058757,0.0,1.0
2023-12-07,34.7947,34.92,34.671,34.92,2118,33.613021859559,33.7340664910403,33.4935228897726,33.7340664910403,2192.45906862856,0.0,1.0
2023-12-08,34.3392,34.3392,34.1135,34.3263,2522,33.1729912957941,33.1729912957941,32.9549563929583,33.1605293983791,2610.66183714883,0.0,1.0
2023-12-11,34.7382,34.789,34.35,34.35,1268,33.5584406809581,33.6075154397709,33.1834245122347,33.1834245122347,1312.57700614778,0.0,1.0
2023-12-12,34.6162,34.6162,34.335,34.335,1773,33.4405839767225,33.4405839767225,33.168933933845,33.168933933845,1835.33046679812,0.0,1.0
2023-12-13,35.5985,35.5985,35.18,35.18,1600,34.3895236535309,34.3895236535309,33.9852365164604,33.9852365164604,1656.2485881991,0.0,1.0
2023-12-14,35.3068,35.465,35.13,35.13,3050,34.1077302057807,34.2605575058632,33.936934588495,33.936934588495,3157.22387125453,0.0,1.0
2023-12-15,34.7302,34.7302,34.7302,34.7302,199,33.5507123724836,33.5507123724836,33.5507123724836,33.5507123724836,205.995918157263,0.0,1.0
2023-12-18,34.62,34.62,34.4605,34.51,3167,33.4442549232478,33.4442549232478,33.2901717730382,33.337990681724,3278.3370492666,0.0,1.0
2023-12-19,34.73,34.95,34.64,34.7,1189,33.5505191647717,33.7630476478195,33.463575694434,33.5215380079925,1230.79973210546,0.0,1.0
2023-12-20,34.0179,35.055,34.0179,35.055,2693,33.1148976009916,34.1244678655284,33.1148976009916,34.1244678655284,2766.43478726194,0.261164,1.0
2023-12-21,35.28,35.29,34.66,34.68,9621,34.3434952587603,34.3532298095706,33.7399531085213,33.7594222101419,9883.35279920057,0.0,1.0
2023-12-22,35.4939,35.58,35.4939,35.58,281,34.5517173005928,34.6355317830695,34.5517173005928,34.6355317830695,288.662523290235,0.0,1.0
2023-12-26,35.4801,35.49,35.4801,35.49,655,34.5382836204746,34.5479208257768,34.5382836204746,34.5479208257768,672.861041833111,0.0,1.0
2023-12-27,35.806,35.806,35.68,35.68,1626,34.8555326313824,34.8555326313824,34.7328772911726,34.7328772911726,1670.33901377197,0.0,1.0
2023-12-28,36.3011,36.43,36.3,36.43,1404,35.3374902420007,35.4629686019455,35.3364194414116,35.4629686019455,1442.28534768502,0.0,1.0
2023-12-29,36.3338,36.6169,36.2001,36.45,3061,35.3693222231504,35.6449073565902,35.2391712788166,35.4824377035662,3144.46969320787,0.0,1.0
2024-01-02,35.6958,36.09,35.6958,35.8,1944,34.7482578814529,35.1319938743951,34.7482578814529,34.8496919008962,1997.01048141003,0.0,1.0
2024-01-03,35.3411,35.41,35.0535,35.41,2125,34.4029733642113,34.4700444192943,34.1230076829069,34.4700444192943,2182.94612808452,0.0,1.0
2024-01-04,35.0978,35.0978,35.0978,35.0978,44,34.1661317429965,34.1661317429965,34.1661317429965,34.1661317429965,45.1998257109266,0.0,1.0
2024-01-05,35.6317,35.95,35.6,35.6,1926,34.6858594107588,34.9957101630508,34.6550008846901,34.6550008846901,1978.51964361919,0.0,1.0
2024-01-08,36.6527,36.6527,36.3763,36.3763,534,35.6797570484911,35.6797570484911,35.4106940640942,35.4106940640942,548.561521128063,0.0,1.0
2024-01-09,36.1987,36.41,36.11,36.41,2603,35.2378084417032,35.4434995003249,35.1514629760157,35.4434995003249,2673.98059830777,0.0,1.0
2024-01-10,37.54,37.67,37.43,37.61,8372,36.5435037418895,36.6700529024235,36.4364236829762,36.6116455975617,8600.29411026994,0.0,1.0
2024-01-11,38.18,38.33,37.59,38.33,3612,37.1665149937491,37.3125332559037,36.5921764959411,37.3125332559037,3710.49478336061,0.0,1.0
2024-01-12,38.8666,39.319,38.72,38.72,10816,37.8348892523847,38.275280331043,37.6921807375057,37.6921807375057,11110.9389747587,0.0,1.0
2024-01-16,38.3,39.09,38.245,38.99,64905,37.2833296034728,38.052359117487,37.2297895740161,37.9550136093839,66674.8792674475,0.0,1.0
2024-01-17,37.2296,37.2399,36.91,37.02,5083,36.2413432847376,36.2513698720722,35.9302270408402,36.0373070997536,5221.60713837818,0.0,1.0
2024-01-18,37.9477,37.9477,37.5917,37.6201,3472,36.9403813784257,36.9403813784257,36.5938313695788,36.6214774938801,3566.67715609857,0.0,1.0
2024-01-19,38.137,38.137,37.691,37.96,8702,37.1246564252648,37.1246564252648,36.6904954591252,36.9523548759224,8939.29280310189,0.0,1.0
2024-01-22,39.0737,39.29,38.9772,38.9842,12342,38.0364917996662,38.2470501336931,37.9425533843467,37.949367569914,12678.5511119149,0.0,1.0
2024-01-23,38.4099,38.53,38.03,38.32,20912,37.3903123168781,37.5072242721098,37.0204967315945,37.3027987050934,21482.244437884,0.0,1.0
2024-01-24,38.6612,39.0,38.5,38.85,4649,37.6349415787411,37.9647481601942,37.4780206196789,37.8187298980396,4775.77249386585,0.0,1.0
2024-01-25,38.096,38.49,37.88,38.49,13299,37.0847447669425,37.4682860688686,36.8744784694399,37.4682860688686,13661.6473211276,0.0,1.0
2024-01-26,37.49,37.78,37.4301,37.5327,4729,36.494830987838,36.7771329613369,36.4365210284843,36.536397519798,4857.95399515845,0.0,1.0
2024-01-29,38.39,38.5,37.92,38.01,67752,37.3709405607656,37.4780206196789,36.9134166726812,37.0010276299739,69599.5134446976,0.0,1.0
2024-01-30,38.1499,38.2487,38.0,38.11,8772,37.1372139958101,37.2333913578159,36.9912930791636,37.098373138077,9011.20161673291,0.0,1.0
2024-01-31,38.3189,39.1699,38.3189,39.07,3989,37.3017279045043,38.1301381784613,37.3017279045043,38.0328900158664,4097.77510820196,0.0,1.0
2024-02-01,39.2392,39.2392,38.8601,38.92,8338,38.1975986155768,38.1975986155768,37.8285617943581,37.8868717537118,8565.36697222058,0.0,1.0
2024-02-02,38.76,38.77,38.3,38.5,5154,37.7311189407469,37.7408534915572,37.2833296034728,37.4780206196789,5294.54322077535,0.0,1.0
2024-02-05,38.444,38.599,38.0713,38.5,4368,37.4235071351412,37.574392672701,37.0607004264411,37.4780206196789,4487.10997057562,0.0,1.0
2024-02-06,38.3215,38.3215,38.0172,38.2,6562,37.304258887715,37.304258887715,37.0080365065573,37.1859840953697,6740.937643525,0.0,1.0
2024-02-07,38.79,38.81,38.72,38.72,1460,37.7603225931778,37.7797916947984,37.6921807375057,37.6921807375057,1499.81239858984,0.0,1.0
2024-02-08,38.5284,38.7,38.08,38.7,4033,37.5056667439802,37.6727116358851,37.0691694856461,37.6727116358851,4142.97493391288,0.0,1.0
2024-02-09,38.8114,38.8114,38.4799,38.5299,2263,37.7811545319119,37.7811545319119,37.4584541725502,37.5071269266017,2324.70921781424,0.0,1.0
2024-02-12,39.2405,39.45,39.23,39.241,11053,38.1988641071821,38.402802946658,38.1886428288313,38.1993508347226,11354.401672338,0.0,1.0
2024-02-13,38.9482,39.305,38.72,39.291,6095,37.9143231869969,38.2616519599086,37.6921807375057,38.2480235887741,6261.20312972948,0.0,1.0
2024-02-14,39.253,39.27,39.019,39.105,4914,38.211032295695,38.2275810320725,37.9832438067338,38.0669609437024,5047.99871689757,0.0,1.0
2024-02-15,39.9518,39.9518,39.57,39.57,2084,38.8912827063192,38.8912827063192,38.5196175563817,38.5196175563817,2140.82810867207,0.0,1.0
2024-02-16,39.93,40.141,39.72,39.8036,24411,38.8700613855527,39.0754604076502,38.6656358185363,38.7470166633104,25076.6578506688,0.0,1.0
2024-02-20,40.2696,40.3,40.1,40.2981,2007,39.2006467310707,39.230239765534,39.0355487493279,39.2283902008801,2061.72841367795,0.0,1.0
2024-02-21,40.086,40.2823,40.0248,40.2823,1866,39.0219203781935,39.2130096105998,38.9623449272344,39.2130096105998,1916.88351764975,0.0,1.0
2024-02-22,41.4332,41.46,41.11,41.27,8152,40.3333590633579,40.3594476595296,40.0187383811688,40.1744911941338,8374.29498171531,0.0,1.0
2024-02-23,41.5298,41.7599,41.5298,41.59,14742,40.4273948241855,40.6513868383307,40.4273948241855,40.4859968200635,15143.9961506927,0.0,1.0
2024-02-26,41.5371,41.84,41.48,41.84,9191,40.434501046277,40.7293605903212,40.3789167611502,40.7293605903212,9441.62722975287,0.0,1.0
2024-02-27,41.7065,41.755,41.5382,41.5382,9311,40.5994043370036,40.6466169084336,40.4355718468662,40.4355718468662,9564.89948169176,0.0,1.0
2024-02-28,41.17,41.3899,40.84,41.0,2975,40.0771456860307,40.2912084583493,39.7559055092906,39.9116583222555,3056.12457931833,0.0,1.0
2024-02-29,41.6684,41.87,41.345,41.6646,4906,40.5623156984163,40.7585642427521,40.247500325211,40.5586165691084,5039.78056676832,0.0,1.0
2024-03-01,42.96,43.07,42.655,42.85,16617,41.8196302810755,41.9267103399889,41.5227264813612,41.7125502221621,17070.1250872379,0.0,1.0
2024-03-04,42.5957,43.4999,42.45,43.16,11797,41.465000595056,42.3451986793239,41.3231681897499,42.0143212972816,12118.6896343591,0.0,1.0
2024-03-05,43.0219,43.5,42.97,43.5,7467,41.8798871505913,42.345296024832,41.8293648318858,42.345296024832,7670.61587689747,0.0,1.0
2024-03-06,44.2871,45.02,44.0601,45.02,10072,43.1115025191112,43.8249477479986,42.8905282157173,43.8249477479986,10346.6510127376,0.0,1.0
2024-03-07,44.27,44.32,44.01,44.2,6857,43.0948564372256,43.1435291912771,42.8417581161576,43.0267145815535,7043.98192954145,0.0,1.0
2024-03-08,44.0702,44.8,43.96,44.8,6468,42.9003601120357,43.6107876301718,42.7930853621061,43.6107876301718,6644.37437950621,0.0,1.0
2024-03-11,41.98,43.17,41.85,42.85,74811,40.8656443016655,42.0240558480919,40.7390951411315,41.7125502221621,76851.0036650029,0.0,1.0
2024-03-12,42.08,42.489,41.801,42.07,3718,40.9629898097686,41.3611329379101,40.691395842161,40.9532552589582,3819.38527257329,0.0,1.0
2024-03-13,41.725,42.0299,41.49,41.5,8606,40.6174132560027,40.9142197102089,40.3886513119605,40.3983858627708,8840.67500155077,0.0,1.0
2024-03-14,41.2704,41.96,41.0503,41.96,5353,40.1748805761662,40.8461752000449,39.9606231128313,40.8461752000449,5498.96970524068,0.0,1.0
2024-03-15,42.1,42.1,41.63,41.79,2217,40.9824589113892,40.9824589113892,40.5249350233048,40.6806878362697,2277.454854571,0.0,1.0
2024-03-18,43.162,43.45,42.85,43.45,65639,42.0162682074437,42.2966232707805,41.7125502221621,42.2966232707805,67428.894541807,0.0,1.0
2024-03-19,43.54,43.619,43.0875,43.56,12202,42.3842342280733,42.4611371794747,41.9437458039069,42.4037033296939,12534.7334846529,0.0,1.0
2024-03-20,44.1572,44.19,43.47,43.47,8083,43.0370380726878,43.0690060156005,42.3672706833707,42.3672706833707,8293.3831783956,0.053405,1.0
2024-03-21,44.61,44.97,44.525,44.97,11870,43.4783516260678,43.8292192921827,43.3955078715685,43.8292192921827,12178.9506776637,0.0,1.0
2024-03-22,44.6231,44.69,44.47,44.66,10236,43.4911193105848,43.5563222185378,43.3419030892454,43.5270832463616,10502.4211572507,0.0,1.0
2024-03-25,43.65,44.04,43.61,44.04,4241,42.5427045164282,42.9228111547193,42.5037192201932,42.9228111547193,4351.38414692264,0.0,1.0
2024-03-26,43.94,44.725,43.94,43.94,10482,42.8253479141318,43.5904343527434,42.8253479141318,42.8253479141318,10754.8240103851,0.0,1.0
2024-03-27,44.2495,44.2495,43.75,43.85,6947,43.12699664375,43.12699664375,42.6401677570156,42.7376309976031,7127.815531401,0.0,1.0
2024-03-28,43.9543,44.065,43.46,43.46,11142,42.8392851575358,42.9471769648662,42.357524359312,42.357524359312,11432.0023968432,0.0,1.0
2024-04-01,42.62,43.14,40.84,43.14,66171,41.5388331383773,42.0456419894321,39.8039874559204,42.0456419894321,67893.2894095775,0.0,1.0
2024-04-02,42.2703,42.2785,41.65,41.87,13232,41.1980041860429,41.2059961717711,40.5934397046789,40.8078588339713,13576.4006206273,0.0,1.0
2024-04-03,42.6972,42.855,42.67,42.8,3332,41.6140747601108,41.7678717537578,41.587564758671,41.7142669714347,3418.72482375531,0.0,1.0
2024-04-04,41.79,43.1699,41.79,43.0806,4954,40.7298882415013,42.0747834983678,40.7298882415013,41.9877488245232,5082.94200986909,0.0,1.0
2024-04-05,42.0572,42.269,41.91,41.91,2657,40.990310020351,41.1967371639153,40.8468441302063,40.8468441302063,2726.15601942313,0.0,1.0
2024-04-08,42.5271,42.67,42.5271,42.67,56457,41.4482897878715,41.587564758671,41.4482897878715,41.587564758671,57926.4547943438,0.0,1.0
2024-04-09,42.6869,43.19,42.57,43.19,2092,41.6040360463303,42.0943736097258,41.4901015180836,42.0943736097258,2146.45027950063,0.0,1.0
2024-04-10,41.3336,41.695,41.121,41.695,4491,40.2850660114602,40.6372981629433,40.0778591619712,40.6372981629433,4607.89111149011,0.0,1.0
2024-04-11,42.0782,42.13,41.5275,42.13,3599,41.0107773008744,41.0612632594987,40.4740472349593,41.0612632594987,3692.67426191337,0.0,1.0
2024-04-12,41.05,41.5,40.85,41.5,7703,40.0086602611541,40.4472448437977,39.8137337799792,40.4472448437977,7903.49259225304,0.0,1.0
2024-04-15,40.6297,41.66,40.461,41.66,8240,39.599022260965,40.6031860287376,39.4346017740939,40.6031860287376,8454.46955214397,0.0,1.0
2024-04-16,39.5357,39.76,39.48,39.76,3222,38.5327744089381,38.7513844575758,38.4784873839309,38.7513844575758,3305.86175934562,0.0,1.0
2024-04-17,38.6552,39.2,38.4,39.2,4064,37.6746105755655,38.205590310286,37.4258843855863,38.205590310286,4169.77721600887,0.0,1.0
2024-04-18,38.3306,38.8999,38.3306,38.75,1775,37.3582448966186,37.913103125283,37.3582448966186,37.7670057276424,1821.19944842907,0.0,1.0
2024-04-19,37.8471,38.22,37.7,38.15,2383,36.8870101283782,37.2504505525289,36.7436417014741,37.1822262841176,2445.02438625717,0.0,1.0
2024-04-22,38.593,38.593,38.21,38.2701,5007,37.6139884399201,37.6139884399201,37.2407042284701,37.2992796360632,5137.32148635739,0.0,1.0
2024-04-23,38.86,39.4699,38.55,38.75,10056,37.8742152922886,38.4686435966316,37.5720792464675,37.7670057276424,10317.7361427621,0.0,1.0
2024-04-24,39.1722,39.87,38.97,39.87,7186,38.1784955294027,38.858594022222,37.9814248569349,38.858594022222,7373.0361895275,0.0,1.0
2024-04-25,37.9092,37.9092,37.2784,37.2784,1295,36.947534800783,36.947534800783,36.3327366791573,36.3327366791573,1328.70607645952,0.0,1.0
2024-04-26,38.5574,38.6964,38.17,38.17,3034,37.579291526271,37.7147654306875,37.2017189322351,37.2017189322351,3112.96852199087,0.0,1.0
2024-04-29,39.33,39.33,39.22,39.26,1087,38.3322925230497,38.3322925230497,38.2250829584035,38.2640682546385,1115.29228193938,0.0,1.0
2024-04-30,38.8252,39.97,38.8252,39.97,9952,37.8402980845642,38.9560572628095,37.8402980845642,38.9560572628095,10211.029245502,0.0,1.0
2024-05-01,38.5545,38.929,38.45,38.6219,2724,37.5764650922939,37.941464928294,37.47461600588,37.6421553164499,2794.89988592721,0.0,1.0
2024-05-02,40.1093,40.2099,39.7,39.7,2609,39.0918235569478,39.1898715769788,38.6929065132233,38.6929065132233,2676.90668222617,0.0,1.0
2024-05-03,40.95,41.05,40.4,40.93,14306,39.9111970205666,40.0086602611541,39.3751491973356,39.8917043724491,14678.3545404092,0.0,1.0
2024-05-06,41.4163,41.47,41.31,41.35,8416,40.365668111426,40.4180058716215,40.2620646866815,40.3010499829165,8635.05045519947,0.0,1.0
2024-05-07,40.4296,40.79,40.4296,40.77,4928,39.4039983165495,39.7552558356267,39.4039983165495,39.7357631875092,5056.26528555406,0.0,1.0
2024-05-08,39.4407,39.57,39.2501,39.419,5157,38.44018433038,38.5662043004596,38.2544193938203,38.4190348071726,5291.22566509788,0.0,1.0
2024-05-09,39.6914,39.729,38.83,38.86,10315,38.6845246745328,38.7211708529937,37.8449763201124,37.8742152922886,10583.477358054,0.0,1.0
2024-05-10,39.3884,39.47,39.3884,39.47,348,38.3892110555528,38.4687410598722,38.3892110555528,38.4687410598722,357.057694677925,0.0,1.0
2024-05-13,39.03,39.27,38.83,38.83,1416,38.0399028012873,38.2738145786972,37.8449763201124,37.8449763201124,1452.85544731018,0.0,1.0
2024-05-14,39.7592,39.7592,39.3107,39.3107,599,38.7506047516511,38.7506047516511,38.3134821176163,38.3134821176163,614.59068710367,0.0,1.0
2024-05-15,40.74,40.74,40.1,40.1,146259,39.706524215333,39.706524215333,39.0827594755732,39.0827594755732,150065.808522697,0.0,1.0
2024-05-16,39.7307,40.26,39.7307,40.2,7054,38.7228277280837,39.2387006605131,38.7228277280837,39.1802227161607,7237.60051223587,0.0,1.0
2024-05-17,40.0504,40.33,39.86,39.86,8834,39.0344177082418,39.3069249289244,38.8488476981633,38.8488476981633,9063.9300999563,0.0,1.0
2024-05-20,40.7495,40.8801,40.7495,40.8801,674,39.7157832231888,39.843070215396,39.7157832231888,39.843070215396,691.542776473912,0.0,1.0
2024-05-21,40.3024,40.44,40.2001,40.44,5285,39.2800250745222,39.4141344935706,39.1803201794012,39.4141344935706,5422.55723095642,0.0,1.0
2024-05-22,39.23,39.5102,38.76,39.5102,139014,38.2348292824623,38.5079212825883,37.7767520517012,38.5079212825883,142632.236689532,0.0,1.0
2024-05-23,38.74,39.76,38.63,39.7,17955,37.7572594035837,38.7513844575758,37.6500498389375,38.6929065132233,18422.330195236,0.0,1.0
2024-05-24,39.6884,39.79,39.52,39.7,3629,38.6816007773152,38.7806234297521,38.5174726801659,38.6929065132233,3723.45509766147,0.0,1.0
2024-05-28,40.1296,40.3,40.085,40.27,6226,39.1116085947871,39.2776859567481,39.0681399894851,39.2484469845719,6388.0494455884,0.0,1.0
2024-05-29,38.66,38.77,38.5,38.77,1702,37.6792888111137,37.7864983757599,37.5233476261738,37.7864983757599,1746.29941477537,0.0,1.0
2024-05-30,39.2802,39.42,39.22,39.2969,1723,38.2837558292372,38.4200094395784,38.2250829584035,38.3000321904153,1767.84599979904,0.0,1.0
2024-05-31,40.2206,40.225,39.9,40.225,4545,39.2003001437217,39.2045885263075,38.8878329943983,39.2045885263075,4663.29661583669,0.0,1.0
2024-06-03,40.7721,41.0378,40.69,41.0378,8783,39.7378099155615,39.9967697458024,39.6577925950392,39.9967697458024,9011.60267918454,0.0,1.0
2024-06-04,40.9179,40.98,40.62,40.98,1498,39.8799113203381,39.9404359927429,39.589568326628,39.9404359927429,1536.98973168831,0.0,1.0
2024-06-05,40.6191,40.6191,40.53,40.53,425,39.5886911574627,39.5886911574627,39.5018514100993,39.5018514100993,436.061839764708,0.0,1.0
2024-06-06,40.4771,40.4771,40.4,40.4,2068,39.4502933558285,39.4502933558285,39.3751491973356,39.3751491973356,2121.82561090215,0.0,1.0
2024-06-07,39.9703,40.095,39.91,40.095,2399,38.9563496525313,39.0778863135438,38.897579318457,39.0778863135438,2461.44083198949,0.0,1.0
2024-06-10,40.6251,40.6251,40.6251,40.6251,115,39.594538951898,39.594538951898,39.594538951898,39.594538951898,117.993203701038,0.0,1.0
2024-06-11,39.7069,39.7069,39.6,39.6,3139,38.6996314768239,38.6996314768239,38.5954432726359,38.5954432726359,3220.70144710921,0.0,1.0
2024-06-12,40.1811,40.915,40.0816,40.7201,2929,39.1618021636896,39.877084886361,39.0648262393051,39.6871290304561,3005.23559687254,0.0,1.0
2024-06-13,38.5392,38.68,38.43,38.55,6044,37.5615532164841,37.6987814592312,37.4551233577625,37.5720792464675,6201.31237538327,0.0,1.0
2024-06-14,38.1389,38.1389,38.1,38.1,4549,37.1714078644124,37.1714078644124,37.1334946638239,37.1334946638239,4667.40072726978,0.0,1.0
2024-06-17,37.8994,38.0,37.33,37.33,7144,36.9379834032055,37.0360314232364,36.3830277113004,36.3830277113004,7329.94301948016,0.0,1.0
2024-06-18,38.0079,38.0079,37.8375,37.8375,7430,37.0437310192429,37.0437310192429,36.8776536572818,36.8776536572818,7623.38698694535,0.0,1.0
2024-06-20,37.7638,37.8,37.7638,37.8,1281,36.8058232489689,36.8411049420615,36.8058232489689,36.8411049420615,1314.34168644374,0.0,1.0
2024-06-21,37.2123,37.2123,37.09,37.09,3755,36.268313477129,36.268313477129,36.1491159338905,36.1491159338905,3852.73460780347,0.0,1.0
2024-06-24,37.75,38.12,37.75,37.9989,3949,36.7923733217678,37.1529873119414,36.7923733217678,37.03495932759,4051.78401230783,0.0,1.0
2024-06-25,38.9582,38.9582,38.7,38.8,1750,37.9699241945455,37.9699241945455,37.7182741073487,37.8157373479362,1795.54875197233,0.0,1.0
2024-06-26,38.49,38.84,38.3,38.3,3001,37.7511864690627,38.0944682374226,37.5648335090959,37.5648335090959,3059.73138340062,0.243769,1.0
2024-06-27,38.8087,38.8087,38.7917,38.7917,465,38.0637690392807,38.0637690392807,38.0470953533889,38.0470953533889,474.100330983435,0.0,1.0
2024-06-28,39.4092,39.85,39.2101,39.665,1584,38.652742473281,39.0850813404039,38.4574641873368,38.9036324056994,1614.99983715648,0.0,1.0
2024-07-01,38.9598,39.74,38.81,39.17,3261,38.2119686827069,38.9771927846337,38.0650440858489,38.4181339047333,3324.81974050964,0.0,1.0
2024-07-02,40.1646,40.1646,40.1646,40.1646,419,39.3936426099068,39.3936426099068,39.3936426099068,39.3936426099068,427.200083187225,0.0,1.0
2024-07-03,40.8516,40.8516,40.601,40.8,2210,40.0674556809447,40.0674556809447,39.821665934799,40.0168461402379,2253.25103542665,0.0,1.0
2024-07-05,41.3983,41.3983,41.031,41.15,2595,40.6036618031228,40.6036618031228,40.2434121073554,40.3601279085978,2645.78571806885,0.0,1.0
2024-07-08,41.0385,41.1701,41.0385,41.1701,513,40.2507681452489,40.3798420901522,40.2507681452489,40.3798420901522,523.039719988177,0.0,1.0
2024-07-09,41.4238,41.539,41.41,41.4608,1910,40.6286723319605,40.7416610740035,40.6151372222366,40.6649621189014,1947.37985414701,0.0,1.0
2024-07-10,42.9567,43.1,42.34,42.34,12554,42.1321483968715,42.2726977608886,41.5272859210214,41.5272859210214,12799.6893659485,0.0,1.0
2024-07-11,42.6156,43.45,42.6156,43.45,4990,41.7975957934785,42.6159795292485,41.7975957934785,42.6159795292485,5087.65731528461,0.0,1.0
2024-07-12,43.0504,43.27,43.0504,43.27,839,42.2240498302867,42.4394346198062,42.2240498302867,42.4394346198062,855.419736978715,0.0,1.0
2024-07-15,42.6663,43.059,42.56,42.56,1604,41.8473226096381,42.2324847537378,41.7430630325619,41.7430630325619,1635.39124924178,0.0,1.0
2024-07-16,43.5593,43.63,42.6701,42.6701,1286,42.723181521482,42.7925244386907,41.8510496688374,41.8510496688374,1311.16779708537,0.0,1.0
2024-07-17,42.719,43.3,42.719,43.0,6804,41.8990110359025,42.4688587713799,41.8990110359025,42.1746172556429,6937.15839142214,0.0,1.0
2024-07-18,41.8769,42.2801,41.8769,42.28,3500,41.0730751012286,41.4685356983792,41.0730751012286,41.468437617874,3568.49711492909,0.0,1.0
2024-07-19,41.2911,41.635,41.2601,41.635,990,40.4985195014994,40.8358183590393,40.4681145448733,40.8358183590393,1009.3748982228,0.0,1.0
2024-07-22,41.6983,41.6983,41.51,41.5359,2112,40.8979033188599,40.8979033188599,40.7132177274822,40.7386205783409,2153.33311620863,0.0,1.0
2024-07-23,41.6304,41.75,41.06,41.73,8871,40.831306655798,40.9486109400719,40.2718554538767,40.9289948390227,9044.61083043884,0.0,1.0
2024-07-24,39.9966,41.36,39.95,41.36,6585,39.2288673610941,40.5660969696137,39.1831618456496,40.5660969696137,6713.872429088,0.0,1.0
2024-07-25,38.6764,39.45,38.35,38.57,6906,37.9340085308406,38.6927593194212,37.6138737617187,37.8296508732592,7041.15459305722,0.0,1.0
2024-07-26,39.6577,39.71,39.61,39.65,1161,38.8964725288165,38.94776863306,38.8496881278143,38.8889203299126,1183.72147155219,0.0,1.0
2024-07-29,39.8748,40.21,39.78,39.78,1478,39.1094053057049,39.4381711592884,39.016424986732,39.016424986732,1506.92535310434,0.0,1.0
2024-07-30,39.93,40.04,39.67,39.91,5763,39.1635457446005,39.2714343003707,38.9085364309617,39.1439296435513,5875.7853923818,0.0,1.0
2024-07-31,42.3486,42.43,41.79,42.11,3714,41.5357208444725,41.6155583757425,40.9878431421701,41.3017007589563,3786.68522424189,0.0,1.0
2024-08-01,38.1537,39.97,37.83,39.62,11698,37.4213417299214,39.2027779466988,37.1038551344412,38.8594961783389,11926.9369286973,0.0,1.0
2024-08-02,34.8549,35.77,34.08,35.77,10318,34.1858620228769,35.0833967263802,33.4258361877281,35.0833967263802,10519.9294948109,0.0,1.0
2024-08-05,33.25,34.03,30.8108,31.03,24267,32.611767994189,33.3767959351053,30.2193883102363,30.4343807777349,24741.9198537097,0.0,1.0
2024-08-06,33.3706,33.5,32.1501,32.9,10627,32.7300530835153,32.8569692573032,31.5329805169917,32.2684862258291,10834.976811529,0.0,1.0
2024-08-07,34.39,36.135,34.39,35.805,12452,33.7298857539897,35.4413905705269,33.7298857539897,35.1177249032161,12695.6931643134,0.0,1.0
2024-08-08,35.98,36.0,35.06,35.71,11419,35.2893657873961,35.3089818884452,34.3870251391358,35.0245484232327,11642.4767301072,0.0,1.0
2024-08-09,35.78,35.78,35.12,35.18,13555,35.0932047769047,35.0932047769047,34.4458734422832,34.5047217454306,13820.2795408182,0.0,1.0
2024-08-12,35.9337,36.31,35.59,36.31,8936,35.2439545134673,35.6130314547068,34.9068518169379,35.6130314547068,9110.88291971609,0.0,1.0
2024-08-13,38.0485,38.0485,37.19,37.19,8631,37.318161038403,37.318161038403,36.4761399008688,36.4761399008688,8799.91388541512,0.0,1.0
2024-08-14,37.8159,38.61,37.5869,37.97,2241,37.0900257832015,37.8688830753575,36.8654214261889,37.2411678417851,2284.85772415888,0.0,1.0
2024-08-15,39.5826,39.94,39.49,39.49,3817,38.822814069377,39.173353795125,38.7319915215195,38.7319915215195,3891.70099648123,0.0,1.0
2024-08-16,40.08,40.49,39.7471,39.9,8101,39.310666502469,39.7127965739763,38.9841565005061,39.1341215930268,8259.54146515443,0.0,1.0
2024-08-19,41.1517,41.1517,41.1517,41.1517,907,40.361795277187,40.361795277187,40.361795277187,40.361795277187,924.750538068765,0.0,1.0
2024-08-20,40.8388,41.06,40.7301,41.06,452,40.0549013762732,40.2718554538767,39.9482878670712,40.2718554538767,460.845913127985,0.0,1.0
2024-08-21,41.7727,41.88,41.1601,41.48,703,40.9708752147626,41.0761155968913,40.3700340396276,40.6837935759085,716.758134798614,0.0,1.0
2024-08-22,40.9632,41.9599,40.96,41.93,1917,40.1769135247989,41.1544819205826,40.173774948631,41.1251558495141,1954.51684837687,0.0,1.0
2024-08-23,42.9062,42.9062,42.35,42.38,1443,42.0826177417224,42.0826177417224,41.537093971546,41.5665181231197,1471.24038195505,0.0,1.0
2024-08-26,41.7919,42.3157,41.73,42.3157,2533,40.9897066717698,41.5034523582467,40.9289948390227,41.5034523582467,2582.57234060439,0.0,1.0
2024-08-27,42.6283,42.755,42.6283,42.7209,641,41.8100520176447,41.934320017791,41.8100520176447,41.9008745655022,653.544757334155,0.0,1.0
2024-08-28,42.26,42.95,42.26,42.89,1309,41.4488215168249,42.1255770030201,41.4488215168249,42.0667286998726,1334.61792098348,0.0,1.0
2024-08-29,42.3461,42.3461,42.31,42.31,269,41.5332688318414,41.5332688318414,41.4978617694477,41.4978617694477,274.264492547407,0.0,1.0
2024-08-30,42.9205,43.24,42.9205,43.24,2258,42.0966432539726,42.4100104682325,42.0966432539726,42.4100104682325,2302.19042443139,0.0,1.0
2024-09-03,41.5409,42.864,41.5409,42.6,4278,40.7435246036032,42.0412277685088,40.7435246036032,41.7822952346602,4361.7230450476,0.0,1.0
2024-09-04,40.6267,41.1099,40.0115,40.18,13765,39.8468726246471,40.3207976259943,39.2434813563757,39.4087470077147,14034.389367714,0.0,1.0
2024-09-05,41.0096,41.03,40.58,40.58,7273,40.2224228792329,40.242431302303,39.8010690286974,39.8010690286974,7415.33700482263,0.0,1.0
2024-09-06,38.1651,38.51,38.1651,38.441,1267,37.4325229075195,37.7708025701118,37.4325229075195,37.7031270214923,1291.79595560433,0.0,1.0
2024-09-09,39.5908,39.87,39.4,39.4,58270,38.8308566708071,39.1046974414531,38.6437190667984,38.6437190667984,59410.379110548,0.0,1.0
2024-09-10,39.3684,39.43,38.73,38.73,724,38.6127256271407,38.6731432183721,37.9865796816523,37.9865796816523,738.169117488188,0.0,1.0
2024-09-11,39.834,39.834,38.94,39.11,22490,39.0693884595646,39.0693884595646,38.1925487426682,38.3592856015859,22930.14288993,0.0,1.0
2024-09-12,40.5795,40.66,39.68,39.68,11048,39.8005786261712,39.879533432894,38.9183444814863,38.9183444814863,11264.2160359247,0.0,1.0
2024-09-13,40.2165,40.4,40.2,40.2,752,39.4445463921294,39.6245241192552,39.4283631087638,39.4283631087638,766.717094407619,0.0,1.0
2024-09-16,40.9911,40.9911,40.35,40.35,54072,40.2042779857624,40.2042779857624,39.5754838666323,39.5754838666323,55130.2217138415,0.0,1.0
2024-09-17,39.9756,40.48,39.8,40.48,9284,39.2082704549925,39.7029885234517,39.0360410877811,39.7029885234517,9465.69349000046,0.0,1.0
2024-09-18,39.6113,39.86,39.44,39.86,2348,38.8509631743825,39.0948893909285,38.6829512688966,39.0948893909285,2393.95177881528,0.0,1.0
2024-09-19,41.55,41.7803,41.3,41.36,8443,40.7524499295805,40.9783293331613,40.5072486664663,40.5660969696137,8608.23461181322,0.0,1.0
2024-09-20,41.652,41.67,41.36,41.65,1040,40.8524920449311,40.8701465358753,40.5660969696137,40.8505304348262,1060.35342843607,0.0,1.0
2024-09-23,42.2835,42.2835,42.1899,42.1899,995,41.4718704355576,41.4718704355576,41.3800670826476,41.3800670826476,1014.47275124412,0.0,1.0
2024-09-24,41.5236,41.5236,41.34,41.35,1277,40.7265566761957,40.7265566761957,40.5464808685646,40.5562889190892,1301.99166164698,0.0,1.0
2024-09-25,41.207,41.29,41.207,41.29,1243,40.5612302149434,40.6429294919556,40.5612302149434,40.6429294919556,1262.78963257701,0.148038,1.0
2024-09-26,43.6225,43.919,43.57,43.57,2292,42.9388760417252,43.2307294831,42.8871987881934,42.8871987881934,2328.49061775262,0.0,1.0
2024-09-27,41.2194,42.53,41.2194,42.14,7336,40.5734358900633,41.8634970039446,40.5734358900633,41.4796088348513,7452.79545018903,0.0,1.0
2024-09-30,41.8362,41.9871,41.8,41.9103,2222,41.180569794414,41.3291049859939,41.144937097693,41.2535085465417,2257.37615735005,0.0,1.0
2024-10-01,41.9112,42.0,41.49,42.0,4578,41.2543944423165,41.3418028254332,40.8397952196958,41.3418028254332,4650.88571032789,0.0,1.0
2024-10-02,41.4197,41.66,41.02,41.02,4097,40.7705969163951,41.0071310882749,40.3771607595064,40.3771607595064,4162.22777527596,0.0,1.0
2024-10-03,41.0513,41.0513,40.6919,40.6919,1665,40.4079702458977,40.4079702458977,40.0542025331487,40.0542025331487,1691.5082367182,0.0,1.0
2024-10-04,42.1593,42.1593,41.7857,41.8475,2336,41.4986063775782,41.4986063775782,41.1308611981596,41.1916927080313,2373.19113571995,0.0,1.0
2024-10-07,40.6203,41.314,40.42,41.314,2152,39.9837246026177,40.6665533792844,39.7865635762859,40.6665533792844,2186.26169694749,0.0,1.0
2024-10-08,41.4,41.4,41.36,41.36,1883,40.7512056422127,40.7512056422127,40.7118324966647,40.7118324966647,1912.97898482905,0.0,1.0
2024-10-09,40.9902,41.005,40.98,40.98,405,40.3478277660731,40.3623958299259,40.3377876139584,40.3377876139584,411.447949471995,0.0,1.0
2024-10-10,40.9549,40.969,40.2383,40.26,4237,40.313080965127,40.3269599989327,39.607711062634,39.6290709940938,4304.45669608109,0.0,1.0
2024-10-11,41.1199,41.135,41.0514,41.091,1314,40.4754951905126,40.490358552957,40.4080686787616,40.4470480928541,1334.92001384247,0.0,1.0
2024-10-14,41.2208,41.221,40.941,41.17,3700,40.5748139501575,40.5750108158852,40.299398797049,40.5248100553115,3758.90719270711,0.0,1.0
2024-10-15,39.4578,40.0,39.4578,40.0,2078,38.839442560128,39.3731455480316,38.839442560128,39.3731455480316,2111.08355309335,0.0,1.0
2024-10-16,39.9449,39.9449,39.75,39.9199,995,39.3189090400392,39.3189090400392,39.1270633883564,39.2943008240716,1010.84125857934,0.0,1.0
2024-10-17,39.5496,39.9,39.52,39.831,1362,38.9298039291607,39.2747126841615,38.9006678014552,39.2067940080912,1383.68421526138,0.0,1.0
2024-10-18,39.8653,39.9,39.8552,39.8552,527,39.2405564803986,39.2747126841615,39.2306147611477,39.2306147611477,535.39029474504,0.0,1.0
2024-10-21,38.5358,39.329,38.27,39.329,3975,37.9318915552459,38.7126610314634,37.6702570030792,38.7126610314634,4038.28543000291,0.0,1.0
2024-10-22,37.6545,37.6926,37.01,37.55,8861,37.0644027259589,37.1019056470934,36.4300029183162,36.9615403832146,9002.07476610209,0.0,1.0
2024-10-23,36.0508,36.1809,35.8,36.11,8343,35.4858348880744,35.6138960439694,35.2389652654883,35.5441071434855,8475.8277591231,0.0,1.0
2024-10-24,36.6121,36.71,36.231,36.71,5920,36.0383385529772,36.134704326706,35.6632109087683,36.134704326706,6014.25150833138,0.0,1.0
2024-10-25,36.6321,37.15,36.5537,37.15,1953,36.0580251257512,36.5678089277343,35.9808537604771,36.5678089277343,1984.09344523162,0.0,1.0
2024-10-28,37.1507,37.19,37.07,37.19,2371,36.5684979577814,36.6071820732824,36.4890626366383,36.6071820732824,2408.74836592124,0.0,1.0
2024-10-29,37.8642,37.991,37.617158,37.617158,5144,37.2708164414944,37.3956293128817,37.0276459259325,37.0276459259325,5225.89691872579,0.0,1.0
2024-10-30,37.9292,38.45,37.9292,38.45,3415,37.33479780301,37.8474361580454,37.33479780301,37.8474361580454,3469.36974678238,0.0,1.0
2024-10-31,37.4608,37.4608,37.1,37.1,1243,36.8737382686425,36.8737382686425,36.5185924957993,36.5185924957993,1262.78963257701,0.0,1.0
2024-11-01,37.41,37.64,37.32,37.4326,5815,36.8237343737965,37.0501299606977,36.7351447963135,36.8459802010312,5907.57981772754,0.0,1.0
2024-11-04,37.4565,37.86,37.4565,37.86,1636,36.8695056554961,37.2666822612119,36.8695056554961,37.2666822612119,1662.04653169428,0.0,1.0
2024-11-05,38.5255,38.5255,37.77,37.77,1713,37.9217529702673,37.9217529702673,37.1780926837288,37.1780926837288,1740.2724381371,0.0,1.0
2024-11-06,39.0774,39.22,38.1,39.08,13984,38.4650039459662,38.605369209845,37.5029211345001,38.4675632004269,14206.6373467071,0.0,1.0
2024-11-07,39.4486,39.7999,39.43,39.58,2995,38.830386736652,39.1761813874276,38.8120782239721,38.9597275197773,3042.68298436697,0.0,1.0
2024-11-08,38.9467,39.0,38.929,38.9496,1801,38.336352192888,38.3888169093308,38.318929575983,38.3392067459403,1829.67347407176,0.0,1.0
2024-11-11,39.1729,39.1729,39.0,39.0,616,38.5590073309622,38.5590073309622,38.3888169093308,38.3888169093308,625.807251542589,0.0,1.0
2024-11-12,37.9836,38.0,37.18,38.0,2579,37.3883452809553,37.40448827063,36.5973387868954,37.40448827063,2620.05990540315,0.0,1.0
2024-11-13,37.03,37.2679,36.8,37.17,15257,36.4496894910902,36.6838612742372,36.2232939041891,36.5874955005084,15499.9046051709,0.0,1.0
2024-11-14,37.1141,37.37,37.1141,37.37,524,36.532471529605,36.7843612282485,36.532471529605,36.7843612282485,532.342532156359,0.0,1.0
2024-11-15,36.7747,36.7747,36.71,36.7552,1155,36.1983903896299,36.1983903896299,36.134704326706,36.1791959811753,1173.38859664236,0.0,1.0
2024-11-18,37.1185,37.1185,37.1185,37.1185,254,36.5368025756153,36.5368025756153,36.5368025756153,36.5368025756153,258.043899175029,0.0,1.0
2024-11-19,37.0192,37.1,36.98,36.98,424,36.4390587417923,36.5185924957993,36.4004730591552,36.4004730591552,430.750445866977,0.0,1.0
2024-11-20,36.4391,36.5,36.04,36.5,2866,35.8680496984819,35.9279953125788,35.4752041387765,35.9279953125788,2911.62919305368,0.0,1.0
2024-11-21,36.7425,36.7535,36.39,36.39,1171,36.1666950074638,36.1775226224895,35.8197191623217,35.8197191623217,1189.64333044866,0.0,1.0
2024-11-22,37.1889,37.229,37.0,37.229,747,36.6060993117798,36.6455708901917,36.4201596319292,36.6455708901917,758.892884581679,0.0,1.0
2024-11-25,37.6813,37.8107,37.65,37.65,1157,37.0907827334761,37.2181548593239,37.0599732470847,37.0599732470847,1175.42043836814,0.0,1.0
2024-11-26,37.3432,37.3432,37.22,37.22,140,36.7579812207313,36.7579812207313,36.6367119324434,36.6367119324434,142.228920805134,0.0,1.0
2024-11-27,37.1231,37.1231,37.1231,37.1231,46,36.5413304873533,36.5413304873533,36.5413304873533,36.5413304873533,46.7323596931154,0.0,1.0
2024-11-29,38.94,38.94,38.49,38.49,361,38.3297571910087,38.3297571910087,37.8868093035934,37.8868093035934,366.747431504667,0.0,1.0
2024-12-02,40.02,40.37,39.66,39.66,8824,39.3928321208056,39.7373471443509,39.0384738108733,39.0384738108733,8964.48569417502,0.0,1.0
2024-12-03,41.1681,41.4,40.9,40.9,3372,40.522939830898,40.7512056422127,40.2590413228623,40.2590413228623,3425.68514967794,0.0,1.0
2024-12-04,40.6264,40.959,40.17,40.78,1382,39.9897290073138,40.3171167125456,39.5404814166107,40.1409218862182,1404.00263251925,0.0,1.0
2024-12-05,40.39,40.86,40.39,40.6917,1455,39.7570337171249,40.2196681773143,39.7570337171249,40.0540056674209,1478.1648555105,0.0,1.0
2024-12-06,40.58,40.58,40.47,40.47,737,39.944056158478,39.944056158478,39.835780008221,39.835780008221,748.733675952742,0.0,1.0
2024-12-09,39.9019,40.56,39.8702,40.22,2577,39.276582908575,39.924369585704,39.2453796907282,39.5896978485458,2618.02806367736,0.0,1.0
2024-12-10,39.365,39.6139,39.365,39.46,712,38.7480968624566,38.9930962606292,38.7480968624566,38.8416080831332,723.335654380396,0.0,1.0
2024-12-11,40.423,40.423,40.215,40.215,160,39.789516562202,39.789516562202,39.5847762053523,39.5847762053523,162.54733806301,0.0,1.0
2024-12-12,39.7645,40.22,39.14,40.1,7722,39.1413361536175,39.5896978485458,38.5266229187489,39.4715784119017,7844.94090326604,0.0,1.0
2024-12-13,38.8016,39.0,38.771,39.0,1338,38.1935261074126,38.3888169093308,38.1634056510683,38.3888169093308,1359.30211455192,0.0,1.0
2024-12-16,38.3014,38.6,38.3014,38.6,2569,37.7011649223344,37.9950854538505,37.7011649223344,37.9950854538505,2609.90069677421,0.0,1.0
2024-12-17,38.07,38.17,37.39,37.77,15212,37.4733912753391,37.5718241392091,36.8040478010225,37.1780926837288,15454.1881663407,0.0,1.0
2024-12-18,36.2817,38.15,36.28,37.9379,2859,35.7131163707504,37.5521375664351,35.7114430120646,37.3433614621667,2904.51774701342,0.0,1.0
2024-12-19,36.3319,36.49,36.2549,36.2549,4483,35.7625296684132,35.9181520261918,35.6867363632333,35.6867363632333,4554.37322835297,0.0,1.0
2024-12-20,36.1166,36.75,36.001,36.0565,5112,35.5506037125009,36.174077472254,35.4368153218671,35.491445561315,5193.38745111318,0.0,1.0
2024-12-23,36.1909,36.1909,36.1909,36.1909,905,35.9413359186191,35.9413359186191,35.9413359186191,35.9413359186191,911.284003860099,0.322653,1.0
2024-12-24,36.0881,36.22,35.98,35.98,1253,35.8392448036584,35.9702352517452,35.7318902362726,35.7318902362726,1261.7003942947,0.0,1.0
2024-12-26,36.9562,36.9562,36.9,36.9,529,36.7013585867075,36.7013585867075,36.6455461289177,36.6455461289177,532.673191206621,0.0,1.0
2024-12-27,37.452,37.91,37.18,37.91,5681,37.1937396645047,37.648581402365,36.9236153136357,37.648581402365,5720.4468794798,0.0,1.0
2024-12-30,36.8481,37.25,36.805,36.93,4224,36.5940040193217,36.9931326098153,36.5512012269597,36.6753392558517,4253.32998044757,0.0,1.0
2024-12-31,36.79,37.091,36.75,37.091,2856,36.5363046634927,36.8352290370646,36.4965804942473,36.8352290370646,2875.83106632535,0.0,1.0
2025-01-02,36.5901,37.06,36.5901,37.06,1811,36.3377831276886,36.8044428058994,36.3377831276886,36.8044428058994,1823.57495137087,0.0,1.0
2025-01-03,36.9484,36.9484,36.61,36.61,2204,36.6936123737046,36.6936123737046,36.3575459018882,36.3575459018882,2219.30380608581,0.0,1.0
2025-01-06,36.9293,37.25,36.8,37.25,2090,36.6746440828899,36.9931326098153,36.5462357058041,36.9931326098153,2104.51222990896,0.0,1.0
2025-01-07,36.9014,37.58,36.9014,37.4,2033,36.6469364748413,37.3208570060901,36.6469364748413,37.1420982444857,2047.11644182053,0.0,1.0
2025-01-08,36.6607,36.6607,36.29,36.54,1903,36.4078962864068,36.4078962864068,36.0397525479247,36.2880286057087,1916.21376723289,0.0,1.0
2025-01-10,34.7,34.741,34.26,34.741,3047,34.4607168204185,34.5014340938951,34.0237509587187,34.5014340938951,3068.15730360411,0.0,1.0
2025-01-13,34.5982,34.73,34.5982,34.69,551,34.3596188096889,34.4905099473526,34.3596188096889,34.4507857781071,554.825951521451,0.0,1.0
2025-01-14,34.6596,34.6596,34.42,34.56,484,34.4205954094806,34.4205954094806,34.1826476357004,34.3216822280595,487.360726926285,0.0,1.0
2025-01-15,35.6675,35.74,35.6,35.6,1417,35.4215451640426,35.4935452207999,35.3545106284409,35.3545106284409,1426.83915300526,0.0,1.0
2025-01-16,35.2587,35.37,35.2587,35.35,448,35.0155641543542,35.1260966552796,35.0155641543542,35.1062345706569,451.110755502015,0.0,1.0
2025-01-17,35.5443,35.62,35.5443,35.62,229,35.2991947227666,35.3743727130636,35.2991947227666,35.3743727130636,230.590096004378,0.0,1.0
2025-01-21,36.69,36.929,36.33,36.33,1145,36.4369942403791,36.6743461516206,36.0794767171702,36.0794767171702,1152.95048002189,0.0,1.0
2025-01-22,36.6554,36.791,36.6554,36.791,479,36.4026328339818,36.5372977677238,36.4026328339818,36.5372977677238,482.326008672914,0.0,1.0
2025-01-23,37.3423,37.3423,37.3423,37.3423,175,37.0847961303491,37.0847961303491,37.0847961303491,37.0847961303491,176.215138867975,0.0,1.0
2025-01-24,37.9676,38.0199,37.8438,37.8438,1853,37.7057842060784,37.7577235573668,37.5828379022638,37.5828379022638,1865.86658469919,0.0,1.0
2025-01-27,37.2193,37.95,37.125,37.95,1481,36.9626443099194,37.6883055716104,36.8689945809233,37.6883055716104,1491.2835466484,0.0,1.0
2025-01-28,37.83,37.83,37.5,37.72,669,37.5691330638741,37.5691330638741,37.2414086675993,37.4598915984492,673.645302301001,0.0,1.0
2025-01-29,37.61,37.865,37.61,37.86,576,37.3506501330242,37.6038917119639,37.3506501330242,37.5989261908082,579.999542788305,0.0,1.0
2025-01-30,38.7434,38.9,38.53,38.53,1046,38.4762344685937,38.6317545911896,38.2643060256693,38.2643060256693,1053.26305860515,0.0,1.0
2025-01-31,37.8328,38.435,37.8328,38.435,2409,37.5719137557213,38.1699611237114,37.5719137557213,38.1699611237114,2425.72725447401,0.0,1.0
2025-02-03,37.1389,37.49,37.1389,37.35,4161,36.882798729736,37.2314776252879,36.882798729736,37.0924430329289,4189.89253045511,0.0,1.0
2025-02-04,37.7041,37.7041,37.7041,37.7041,44,37.4441012411741,37.4441012411741,37.4441012411741,37.4441012411741,44.3055206296622,0.0,1.0
2025-02-05,38.6335,38.6335,38.07,38.15,941,38.3670923135919,38.3670923135919,37.8074780793468,37.8869264178376,947.533975284367,0.0,1.0
2025-02-06,38.9479,38.9479,38.84,38.84,450,38.679324283861,38.679324283861,38.5721683373215,38.5721683373215,453.124642803364,0.0,1.0
2025-02-07,37.9259,37.9259,37.9259,37.9259,51,37.6643717596401,37.6643717596401,37.6643717596401,37.6643717596401,51.3541261843812,0.0,1.0
2025-02-10,38.1188,38.32,37.95,38.32,367,37.8559415658262,38.0557541371308,37.6883055716104,38.0557541371308,369.54831979741,0.0,1.0
2025-02-11,38.1584,38.1584,38.1584,38.1584,111,37.8952684933792,37.8952684933792,37.8952684933792,37.8952684933792,111.77074522483,0.0,1.0
2025-02-12,37.3501,37.3501,36.92,37.0,2656,37.092542343352,37.092542343352,36.6654082135404,36.7448565520313,2674.44233619052,0.0,1.0
2025-02-13,38.7165,38.7451,38.44,38.44,991,38.4495199647762,38.4779227457867,38.1749266448671,38.1749266448671,997.881157818073,0.0,1.0
2025-02-14,38.7921,38.8399,38.7601,38.7601,967,38.52459864465,38.5720690268983,38.4928193092537,38.4928193092537,973.714510201896,0.0,1.0
2025-02-18,39.5886,39.6,39.5886,39.6,241,39.3156061647499,39.3269275529848,39.3156061647499,39.3269275529848,242.673419812468,0.0,1.0
2025-02-19,39.1168,39.13,38.9,38.98,1078,38.8470595884999,38.8601685643509,38.6317545911896,38.7112029296805,1085.48525542672,0.0,1.0
2025-02-20,39.2302,39.2302,39.1399,39.21,223,38.9596776083107,38.9596776083107,38.8700002962391,38.9396169028418,224.548434100334,0.0,1.0
2025-02-21,38.4989,39.0171,38.361,38.98,6227,38.233420484081,38.7480470966556,38.0964714106073,38.7112029296805,6270.23811274787,0.0,1.0
2025-02-24,38.2053,38.439,38.19,38.19,1040,37.9418450818195,38.1739335406359,37.9266505870831,37.9266505870831,1047.22139670111,0.0,1.0
2025-02-25,38.8885,39.0,38.8,38.8,2035,38.6203338925316,38.7310650143032,38.532444168076,38.532444168076,2049.13032912188,0.0,1.0
2025-02-26,38.9551,39.28,38.9551,39.2,3914,38.6864746343252,39.0091341990213,38.6864746343252,38.9296858605304,3941.17744873859,0.0,1.0
2025-02-27,38.4023,38.61,38.4023,38.61,571,38.1374866153532,38.3437543641602,38.1374866153532,38.3437543641602,574.964824534935,0.0,1.0
2025-02-28,37.8136,37.8136,37.61,37.61,403,37.5528461544835,37.5528461544835,37.3506501330242,37.3506501330242,405.798291221679,0.0,1.0
2025-03-03,38.5759,39.3401,38.4799,39.15,2057,38.3098895098784,39.0688197633126,38.2145515036894,38.8800306489736,2071.28308943671,0.0,1.0
2025-03-04,37.9715,38.6,37.53,37.53,1891,37.7096573125799,38.3338233218488,37.2712017945333,37.2712017945333,1904.1304434248,0.0,1.0
2025-03-05,39.6488,39.6488,38.9451,39.0699,3948,39.3753910394642,39.3753910394642,38.6765435920139,38.8004830000596,3975.41353286151,0.0,1.0
2025-03-06,38.98,39.68,38.98,39.68,2470,38.7112029296805,39.4063758914757,38.7112029296805,39.4063758914757,2487.15081716513,0.0,1.0
2025-03-07,39.6227,39.6227,39.18,39.2,1607,39.3494710190316,39.3494710190316,38.9098237759077,38.9296858605304,1618.15844663335,0.0,1.0
2025-03-10,37.96,38.34,37.88,38.34,886,37.6982366139218,38.0756162217535,37.6187882754309,38.0756162217535,892.152074497289,0.0,1.0
2025-03-11,37.4945,37.4945,37.49,37.49,246,37.235946594328,37.235946594328,37.2314776252879,37.2314776252879,247.708138065839,0.0,1.0
2025-03-12,38.8117,38.9428,38.4372,38.439,2652,38.5440634875803,38.6742594522822,38.1721459530199,38.1739335406359,2670.41456158782,0.0,1.0
2025-03-13,38.4979,38.739,38.4,38.739,921,38.2324273798498,38.4718648099767,38.1352024756216,38.4718648099767,927.395102270885,0.0,1.0
2025-03-14,39.7033,39.7033,39.26,39.26,956,39.4295152200612,39.4295152200612,38.9892721143986,38.9892721143986,962.638130044478,0.0,1.0
2025-03-17,40.644,40.67,40.3,40.3,7770,40.3637283702908,40.3895490803003,40.02210051478,40.02210051478,7823.95216573807,0.0,1.0
2025-03-18,40.3082,40.4423,39.88,40.18,1988,40.0302439694753,40.1634192468706,39.6049967377029,39.9029280070437,2001.80397754019,0.0,1.0
2025-03-19,41.1953,41.299,40.6,40.6,1615,40.911226732916,41.0142116416848,40.3200317841208,40.3200317841208,1626.21399583874,0.0,1.0
2025-03-20,40.7584,40.7584,40.31,40.37,1031,40.4773394943327,40.4773394943327,40.0320315570914,40.0916178109595,1038.15890384504,0.0,1.0
2025-03-21,40.7264,40.889,40.7264,40.8327,1014,40.4455601589364,40.6070389069191,40.4455601589364,40.5511271387061,1021.04086178358,0.0,1.0
2025-03-24,40.5171,40.5171,40.32,40.32,971,40.2377034433596,40.2377034433596,40.0419625994027,40.0419625994027,977.742284804592,0.0,1.0
2025-03-25,41.1693,41.179,40.94,40.94,1050,40.8854060229065,40.8950391339485,40.657687222707,40.657687222707,1057.29083320785,0.0,1.0
2025-03-26,39.9748,40.1,39.96,40.071,4280,39.7436479918287,39.8681240299471,39.7289335719872,39.8392917207983,4304.89279784223,0.044814,1.0
2025-03-27,39.8847,39.8847,39.8847,39.8847,235,39.6540689899559,39.6540689899559,39.6540689899559,39.6540689899559,236.366777451618,0.0,1.0
2025-03-28,38.1985,38.261,38.07,38.25,3147,37.9776193455844,38.039757942888,37.8498623895284,38.0288215497626,3165.30318570315,0.0,1.0
2025-03-31,37.5765,37.5765,37.29,37.29,59947,37.3592160252197,37.3592160252197,37.0743726951803,37.0743726951803,60295.6562037962,0.0,1.0
2025-04-01,37.1113,37.1113,36.5,36.5,2540,36.89670601777,36.89670601777,36.2889408252636,36.2889408252636,2554.77282862599,0.0,1.0
2025-04-02,37.1341,37.1341,36.4901,36.4901,1857,36.9193741780663,36.9193741780663,36.2790980714507,36.2790980714507,1867.80044990491,0.0,1.0
2025-04-03,34.0406,34.86,33.939,34.86,66706,33.8437621659306,34.6584240320189,33.742749662154,34.6584240320189,67093.9670497345,0.0,1.0
2025-04-04,29.9747,31.39,29.9747,31.3,3785,29.8013730015076,31.2084891097267,29.8013730015076,31.1190095296096,3807.01384108244,0.0,1.0
2025-04-07,30.5184,31.33,28.5,28.5,8764,30.3419290871705,31.1488360563153,28.3352003704113,28.3352003704113,8814.97207483395,0.0,1.0
2025-04-08,30.0945,32.91,30.0945,32.91,18472,29.9204802648191,32.7196997961486,29.9204802648191,32.7196997961486,18579.4345237714,0.0,1.0
2025-04-09,34.5973,34.81,29.85,30.091,13846,34.3972430798327,34.6087131541761,29.6773940721676,29.9170005033701,13926.5293642344,0.0,1.0
2025-04-10,32.4867,33.34,31.06,33.33,12468,32.2988475043313,33.147213345597,30.880397315964,33.1372711700284,12540.5148139011,0.0,1.0
2025-04-11,34.0599,34.0599,32.761,32.761,7153,33.862950564778,33.862950564778,32.571561380177,32.571561380177,7194.60237919753,0.0,1.0
2025-04-14,35.1866,35.51,34.531,34.77,2099,34.9831354860882,35.3046654439756,34.3313264558131,34.5689444519018,2111.20793987636,0.0,1.0
2025-04-15,35.6866,35.98,35.4301,35.4301,2558,35.4802442645165,35.7719476956982,35.2252274611828,35.2252274611828,2572.87751796271,0.0,1.0
2025-04-16,35.0227,35.3515,34.865,35.3515,2754,34.8201832285195,35.1470819612139,34.6633951198032,35.1470819612139,2770.0174685181,0.0,1.0
2025-04-17,36.4029,36.9899,36.401,36.401,7901,36.1924023004928,36.7760080063676,36.1905132871348,36.1905132871348,7946.95280274567,0.0,1.0
2025-04-21,36.2182,36.4837,35.6901,36.46,7117,36.0087703177414,36.2727350790868,35.4837240259655,36.2491721229893,7158.3930005241,0.0,1.0
2025-04-22,37.5584,37.92,37.4001,37.5,5583,37.3412206874406,37.7007297559999,37.1838360481902,37.2831583821201,5615.47114260587,0.0,1.0
2025-04-23,37.8757,38.55,37.841,38.55,10235,37.6566859182312,38.3270868168195,37.6221865690082,38.3270868168195,10294.5275200736,0.0,1.0
2025-04-24,38.6296,38.709,38.29,38.29,3045,38.4062265343453,38.4851674083597,38.0685902520368,38.0685902520368,3062.70994612841,0.0,1.0
2025-04-25,39.2516,39.2591,38.55,38.55,887,39.0246298547101,39.0320864863865,38.3270868168195,38.3270868168195,892.158857870572,0.0,1.0
2025-04-28,40.289,40.4799,39.5104,39.52,4799,40.056031148193,40.2458272797969,39.2819333584245,39.2914778469704,4826.91134038431,0.0,1.0
2025-04-29,40.6043,40.6043,40.39,40.4,1554,40.3695079438699,40.3695079438699,40.1564471214355,40.1663892970041,1563.03817940346,0.0,1.0
2025-04-30,39.9552,39.9552,39.26,39.3,2363,39.7241613277143,39.7241613277143,39.0329812821877,39.0727499844619,2376.74338348158,0.0,1.0
2025-05-01,39.7057,39.95,39.7057,39.95,1194,39.4761040472786,39.7189913964187,39.4761040472786,39.7189913964187,1200.94439266907,0.0,1.0
2025-05-02,40.3697,40.3697,39.98,39.98,2678,40.1362645050314,40.1362645050314,39.7488179231244,39.7488179231244,2693.57544687417,0.0,1.0
2025-05-05,40.929,41.15,40.929,41.15,2493,40.6923303845812,40.9120524646465,40.6923303845812,40.9120524646465,2507.49947313567,0.0,1.0
2025-05-06,40.9729,41.1,40.92,40.93,3587,40.7359765353272,40.8623415868037,40.6833824265695,40.6933246021381,3607.86225837852,0.0,1.0
2025-05-07,40.5042,40.6356,40.411,40.58,2033,40.2699867664286,40.4006269533995,40.1773256901295,40.3453484572383,2044.82407897505,0.0,1.0
2025-05-08,40.3221,40.85,40.3221,40.4,1997,40.088939749325,40.6137871975896,40.088939749325,40.1663892970041,2008.61470030162,0.0,1.0
2025-05-09,40.3811,40.73,40.3811,40.73,1015,40.1475985851795,40.4944810907668,40.1475985851795,40.4944810907668,1020.90331537614,0.0,1.0
2025-05-12,41.2889,41.2889,40.77,40.77,45570,41.0501492832939,41.0501492832939,40.534249793041,40.534249793041,45835.0385041285,0.0,1.0
2025-05-13,40.721,40.76,40.3401,40.4588,10525,40.4855331327551,40.5243076174725,40.1068356653484,40.2248492893473,10586.2141816097,0.0,1.0
2025-05-14,39.65,40.6314,39.65,40.6314,2119,39.4207261293617,40.3964512396607,39.4207261293617,40.3964512396607,2131.32426136161,0.0,1.0
2025-05-15,40.8376,40.859,40.615,40.615,1384,40.6014588998845,40.6227351556013,40.3801460717283,40.3801460717283,1392.04944677889,0.0,1.0
2025-05-16,40.9579,40.9579,40.61,40.7501,1351,40.7210632719744,40.7210632719744,40.375174983944,40.5144648636596,1358.85751632823,0.0,1.0
2025-05-19,40.9398,40.9398,40.08,40.08,55389,40.7030679341953,40.7030679341953,39.84823967881,39.84823967881,55711.1465373091,0.0,1.0
2025-05-20,41.4778,41.4778,41.36,41.36,856,41.2379569797841,41.2379569797841,41.1208381515864,41.1208381515864,860.978559568445,0.0,1.0
2025-05-21,40.7316,41.4,40.7316,41.4,488,40.4960718388577,41.1606068538606,40.4960718388577,41.1606068538606,490.838244239955,0.0,1.0
2025-05-22,40.7389,40.82,40.7389,40.82,1606,40.5033296270228,40.5839606708839,40.5033296270228,40.5839606708839,1615.3406152651,0.0,1.0
2025-05-23,41.3638,41.65,41.3638,41.65,439,41.1246161783024,41.4091612430748,41.1246161783024,41.4091612430748,441.553256601107,0.0,1.0
2025-05-27,43.6,43.6299,43.061,43.061,4297,43.347885478945,43.377612583895,42.8120022157994,42.8120022157994,4321.99167110468,0.0,1.0
2025-05-28,42.062,42.1735,41.9701,41.9701,3395,41.8187788764997,41.9296341340892,41.7274102830246,41.7274102830246,3414.74557212017,0.0,1.0
2025-05-29,42.5372,42.5372,42.289,42.289,1120,42.2912310595179,42.2912310595179,42.0444662619061,42.0444662619061,1126.51400317367,0.0,1.0
2025-05-30,42.6433,42.84,42.0,42.84,1564,42.3967175423004,42.5922801357341,41.7571373879746,42.5922801357341,1573.09634014608,0.0,1.0
2025-06-02,43.6258,43.6258,43.0,43.0,1325,43.3735362919119,43.3735362919119,42.7513549448311,42.7513549448311,1332.70629839742,0.0,1.0
2025-06-03,42.6473,42.84,42.59,42.759,761,42.4006944125278,42.5922801357341,42.3437257465199,42.5117485136287,765.426032513536,0.0,1.0
2025-06-04,42.6522,42.6599,42.3468,42.3468,2358,42.4055660785564,42.4132215537442,42.1019320366924,42.1019320366924,2371.71430311027,0.0,1.0
2025-06-05,41.7205,42.05,41.7205,41.88,1121,41.4792535808332,41.8068482658174,41.4792535808332,41.6378312811518,1127.51981924793,0.0,1.0
2025-06-06,42.271,42.271,42.2001,42.2293,508,42.0265703458827,42.0265703458827,41.9560803211016,41.9851114737618,510.954565725199,0.0,1.0
2025-06-09,42.1856,42.43,42.1856,42.31,4908,41.9416641665271,42.1846509374229,41.9416641665271,42.0653448306001,4936.54529247889,0.0,1.0
2025-06-10,42.2047,42.2047,41.981,42.051,823,41.9606537218631,41.9606537218631,41.7382472543943,41.8078424833743,827.786629117792,0.0,1.0
2025-06-11,42.021,42.021,42.021,42.021,103,41.7780159566686,41.7780159566686,41.7780159566686,41.7780159566686,103.599055649007,0.0,1.0
2025-06-12,42.6006,42.6006,42.5205,42.5205,495,42.3542644526226,42.3542644526226,42.2746276263184,42.2746276263184,497.87895675979,0.0,1.0
2025-06-13,41.8232,41.92,41.8232,41.92,424,41.5813597239223,41.677599983426,41.5813597239223,41.677599983426,426.466015487174,0.0,1.0
2025-06-16,41.9912,42.61,41.99,41.99,2032,41.7483882734742,42.3636100976571,41.747195212406,41.747195212406,2043.8182629008,0.0,1.0
2025-06-17,40.957,41.01,40.957,41.01,682,40.7201684761732,40.7728620066866,40.7201684761732,40.7728620066866,685.966562646822,0.0,1.0
2025-06-18,41.8466,42.07,41.8466,42.07,1410,41.6046244147528,41.8267326169545,41.6046244147528,41.8267326169545,1418.2006647097,0.0,1.0
2025-06-20,40.3497,40.6501,40.3497,40.6501,1111,40.1163801538942,40.4150431079739,40.1163801538942,40.4150431079739,1117.46165850531,0.0,1.0
2025-06-23,40.6294,40.6294,39.5,39.5,1666,40.394462804547,40.394462804547,39.2715934958332,39.2715934958332,1675.68957972083,0.0,1.0
2025-06-24,41.4143,41.4143,41.4143,41.4143,107,41.1748241649237,41.1748241649237,41.1748241649237,41.1748241649237,107.622319946056,0.0,1.0
2025-06-25,40.9042,40.9042,40.84,40.84,879,40.8445590115817,40.8445590115817,40.7804526193642,40.7804526193642,880.283510707138,0.177914,1.0
2025-06-26,42.6046,42.6046,42.07,42.07,645,42.5424797176044,42.5424797176044,42.0086591992324,42.0086591992324,645.941825262917,0.0,1.0
2025-06-27,44.1072,44.43,43.701,43.701,6335,44.0428888289134,44.3652181654837,43.6372810949764,43.6372810949764,6344.25033029546,0.0,1.0
2025-06-30,43.7161,43.8299,43.5,43.5,2953,43.6523590781927,43.7659931503789,43.4365741660711,43.4365741660711,2957.31195349053,0.0,1.0
2025-07-01,43.1245,43.2401,43.1043,43.2401,1063,43.0616216695341,43.177053117203,43.0414511224501,43.177053117203,1064.55218644105,0.0,1.0
2025-07-02,43.27,43.27,43.27,43.27,580,43.2069095210551,43.2069095210551,43.2069095210551,43.2069095210551,580.846912639521,0.0,1.0
2025-07-03,43.1665,43.33,43.1665,43.33,563,43.1035604307979,43.2668220371462,43.1035604307979,43.2668220371462,563.822089338018,0.0,1.0
2025-07-07,41.1998,41.225,41.1998,41.225,538,41.1397280075241,41.1648912642823,41.1397280075241,41.1648912642823,538.785584482866,0.0,1.0
2025-07-08,41.5649,41.5649,41.36,41.36,6376,41.5042956679386,41.5042956679386,41.2996944254874,41.2996944254874,6385.31019825791,0.0,1.0
2025-07-09,41.77,41.77,41.7,41.7,807,41.7090966187768,41.7090966187768,41.6391986833371,41.6391986833371,808.178376724299,0.0,1.0
2025-07-10,41.3096,41.3096,41.01,41.01,1032,41.2493679119708,41.2493679119708,40.9502047482891,40.9502047482891,1033.50692042067,0.0,1.0
2025-07-11,40.6031,40.6031,40.6031,40.6031,79,40.5438980349977,40.5438980349977,40.5438980349977,40.5438980349977,79.1153553422797,0.0,1.0
2025-07-14,40.6448,40.74,40.52,40.52,1173,40.5855372336811,40.680598425879,40.4609192002115,40.4609192002115,1174.71280780372,0.0,1.0
2025-07-15,39.9045,39.9045,39.9045,39.9045,660,39.84631663931,39.84631663931,39.84631663931,39.84631663931,660.963728176007,0.0,1.0
2025-07-16,40.12,40.32,39.6817,39.6817,1611,40.0615024262706,40.2612108132411,39.6238414962249,39.6238414962249,1613.35237286598,0.0,1.0
2025-07-17,40.6739,40.7386,40.6739,40.7386,488,40.6145948039853,40.6792004671702,40.6145948039853,40.6792004671702,488.712574772563,0.0,1.0
2025-07-18,39.9742,39.9742,39.9742,39.9742,282,39.9159150121692,39.9159150121692,39.9159150121692,39.9159150121692,282.411774766112,0.0,1.0
2025-07-21,40.8633,41.0,40.575,40.575,652,40.8037186464463,40.9402193289406,40.5158390066284,40.5158390066284,652.952046622358,0.0,1.0
2025-07-22,41.2401,41.2401,40.9901,40.9901,361,41.1799692474986,41.1799692474986,40.9303337637855,40.9303337637855,361.527130108392,0.0,1.0
2025-07-23,45.05,45.33,44.66,44.6901,6958,44.984314165092,45.2639059068507,44.5948828104997,44.6249389227387,6968.16003128585,0.0,1.0
2025-07-24,45.2974,45.7,45.28,45.341,2800,45.2313534397745,45.633366422746,45.213978810108,45.274889868134,2804.088543777,0.0,1.0
2025-07-25,44.2236,44.2236,44.0301,44.18,2023,44.1591191101302,44.1591191101302,43.9659012457363,44.1155826817706,2025.95397287888,0.0,1.0
2025-07-28,42.535,42.74,42.4349,42.74,2157,42.4729811989387,42.6776822955834,42.37302715126,42.6776822955834,2160.1496389025,0.0,1.0
2025-07-29,42.0471,42.28,42.03,42.28,1405,41.9857925889243,42.2183530055514,41.9687175218384,42.2183530055514,1407.05157285953,0.0,1.0
2025-07-30,42.1286,42.1286,42.1286,42.1286,406,42.0671737566148,42.0671737566148,42.0671737566148,42.0671737566148,406.592838847665,0.0,1.0
2025-07-31,41.7346,42.12,41.7,42.12,907,41.673748234283,42.0585862959751,41.6391986833371,42.0585862959751,908.324396144907,0.0,1.0
2025-08-01,42.2524,42.2524,41.56,41.56,1570,42.1907932481495,42.1907932481495,41.4994028124578,41.4994028124578,1572.29250490353,0.0,1.0
2025-08-04,43.5926,43.5926,43.545,43.545,436,43.5290391492384,43.5290391492384,43.4815085531395,43.4815085531395,436.636644673847,0.0,1.0
2025-08-05,43.3995,43.3995,43.3995,43.3995,110,43.3362207016185,43.3362207016185,43.3362207016185,43.3362207016185,110.160621362668,0.0,1.0
2025-08-06,44.5597,44.7,43.97,43.97,782,44.494729054434,44.6348244878938,43.9058888754516,43.9058888754516,783.141871869148,0.0,1.0
2025-08-07,45.1153,45.46,44.8,45.23,5511,45.0495189534379,45.3937163583814,44.734678681379,45.1640517133654,5519.04713026966,0.0,1.0
2025-08-08,46.749,47.0089,46.67,46.7,3582,46.6808369124059,46.940357961274,46.6019520995526,46.6319083575982,3587.23041564615,0.0,1.0
2025-08-11,46.5164,46.85,46.5,46.68,45793,46.4485760583593,46.781689647826,46.4321999706277,46.6119375189011,45859.8666732786,0.0,1.0
2025-08-12,48.305,48.5,47.739,47.75,5490,48.234568163036,48.4292838403322,47.6693934279096,47.680377389193,5498.01646619133,0.0,1.0
2025-08-13,48.2341,48.3001,48.0801,48.3,2826,48.1637715398549,48.2296753075552,48.0099960818877,48.2295754533617,2830.12650882636,0.0,1.0
2025-08-14,47.6322,47.8,47.6322,47.64,916,47.5627491492674,47.7303044859356,47.5627491492674,47.5705377763593,917.337537892762,0.0,1.0
2025-08-15,49.2462,49.79,49.21,49.79,3116,49.1743958321189,49.7174029362915,49.1382486140772,49.7174029362915,3120.54996514612,0.0,1.0
2025-08-18,49.46,49.629,49.45,49.519,2326,49.3878840977903,49.5566376847803,49.3778986784418,49.4467980719466,2329.39641172332,0.0,1.0
2025-08-19,49.0697,49.45,49.0001,49.45,2614,48.9981531806175,49.3778986784418,48.9286546619517,49.3778986784418,2617.81694765467,0.0,1.0
2025-08-20,48.6651,48.73,48.395,48.395,1058,48.5941431137763,48.6589484853482,48.3244369371727,48.3244369371727,1059.54488547002,0.0,1.0
2025-08-21,47.4474,47.46,47.4474,47.46,827,47.3782185997067,47.3908002280859,47.3782185997067,47.3908002280859,828.207580608421,0.0,1.0
2025-08-22,49.039,49.21,48.95,48.95,1219,48.9674979432175,49.1382486140772,48.8786277110157,48.8786277110157,1220.7799767372,0.0,1.0
2025-08-25,47.9028,48.57,47.9028,48.57,2493,47.8329545968384,48.4991817757718,47.8329545968384,48.4991817757718,2496.64026415574,0.0,1.0
2025-08-26,47.6291,47.6291,47.4,47.45,812,47.5596536692694,47.5596536692694,47.3308877119947,47.3808148087373,813.185677695329,0.0,1.0
2025-08-27,47.2536,47.285,46.695,46.71,4053,47.1847011727324,47.2160553894867,46.6269156479239,46.6418937769467,4058.9181671172,0.0,1.0
2025-08-28,48.1264,48.26,48.1264,48.26,747,48.0562285734714,48.1896337759676,48.0562285734714,48.1896337759676,748.090765071935,0.0,1.0
2025-08-29,46.8027,46.86,46.8027,46.86,613,46.7344586143075,46.7916750671745,46.7344586143075,46.7916750671745,613.895099048322,0.0,1.0
2025-09-02,46.7034,46.7034,46.3,46.3,2150,46.6353034001767,46.6353034001767,46.2324915836573,46.2324915836573,2153.13941754305,0.0,1.0
2025-09-03,46.3477,46.3477,46.18,46.18,1671,46.2801220339498,46.2801220339498,46.112666551475,46.112666551475,1673.43998451834,0.0,1.0
2025-09-04,47.3249,47.3249,46.41,46.41,2199,47.2558972126873,47.2558972126873,46.342331196491,46.342331196491,2202.21096705915,0.0,1.0
2025-09-05,47.8132,48.5,47.721,48.5,2028,47.7434852394757,48.4292838403322,47.6514196730823,48.4292838403322,2030.96127384991,0.0,1.0
2025-09-08,50.0067,50.0067,49.31,49.84,46386,49.933786973574,49.933786973574,49.2381028075624,49.7673300330341,46453.7325684428,0.0,1.0
2025-09-09,48.8873,48.95,48.8472,48.8472,995,48.8160191317004,48.8786277110157,48.7759776001128,48.7759776001128,996.452893235042,0.0,1.0
2025-09-10,49.26,49.61,49.249,49.61,694,49.1881757108198,49.5376653880181,49.1771917495365,49.5376653880181,695.013374779014,0.0,1.0
2025-09-11,50.4224,50.4224,50.185,50.185,867,50.348880855892,50.348880855892,50.1118270005581,50.1118270005581,868.265988376665,0.0,1.0
2025-09-12,49.7687,49.79,49.7201,49.79,1638,49.6961339930792,49.7174029362915,49.6476048550453,49.7174029362915,1640.39179810954,0.0,1.0
2025-09-15,50.4502,50.6499,49.84,49.84,1273,50.3766403216809,50.5760491460709,49.7673300330341,49.7673300330341,1274.85882722433,0.0,1.0
2025-09-16,50.4159,50.435,50.24,50.435,1164,50.3423903333155,50.3614624842712,50.166746806975,50.3614624842712,1165.69966605587,0.0,1.0
2025-09-17,50.1345,50.1345,50.1345,50.1345,397,50.0614006328481,50.0614006328481,50.0614006328481,50.0614006328481,397.57969709981,0.0,1.0
2025-09-18,50.6018,50.6018,50.6018,50.6018,378,50.5280192790045,50.5280192790045,50.5280192790045,50.5280192790045,378.551953409895,0.0,1.0
2025-09-19,49.6578,49.6578,49.4,49.57,1345,49.585395692504,49.585395692504,49.3279715816991,49.497723710624,1346.96396120717,0.0,1.0
2025-09-22,50.1486,50.1486,49.74,49.74,4096,50.0754800741295,50.0754800741295,49.6674758395489,49.6674758395489,4101.98095546807,0.0,1.0
2025-09-23,49.9937,49.9937,49.9937,49.9937,206,49.9208059284209,49.9208059284209,49.9208059284209,49.9208059284209,206.300800006451,0.0,1.0
2025-09-24,49.6071,50.0,49.571,50.0,881,49.6071,50.0,49.571,50.0,881,0.072436,1.0
2025-09-25,49.1307,49.2289,48.88,48.988,1173,49.1307,49.2289,48.88,48.988,1173,0.0,1.0
2025-09-26,49.0869,49.14,48.9898,49.14,1367,49.0869,49.14,48.9898,49.14,1367,0.0,1.0
2025-09-29,49.1835,49.41,48.88,48.88,2466,49.1835,49.41,48.88,48.88,2466,0.0,1.0
2025-09-30,48.8631,48.8631,48.56,48.56,678,48.8631,48.8631,48.56,48.56,678,0.0,1.0
2025-10-01,48.7814,49.34,48.7814,49.34,1833,48.7814,49.34,48.7814,49.34,1833,0.0,1.0
2025-10-02,48.6926,49.29,48.6926,49.29,676,48.6926,49.29,48.6926,49.29,676,0.0,1.0
2025-10-03,50.58,50.9774,50.5,50.7596,3481,50.58,50.9774,50.5,50.7596,3481,0.0,1.0
2025-10-06,52.5518,52.93,52.39,52.49,11697,52.5518,52.93,52.39,52.49,11697,0.0,1.0
2025-10-07,50.8802,52.0,50.85,52.0,5727,50.8802,52.0,50.85,52.0,5727,0.0,1.0
2025-10-08,50.5435,50.66,50.48,50.561,3108,50.5435,50.66,50.48,50.561,3108,0.0,1.0
2025-10-09,50.3489,50.65,50.3489,50.65,1316,50.3489,50.65,50.3489,50.65,1316,0.0,1.0
2025-10-10,46.2836,48.47,46.2836,48.25,7050,46.2836,48.47,46.2836,48.25,7050,0.0,1.0
2025-10-13,47.5,47.5,47.0105,47.0105,1660,47.5,47.5,47.0105,47.0105,1660,0.0,1.0
2025-10-14,48.3041,48.35,47.35,47.35,1509,48.3041,48.35,47.35,47.35,1509,0.0,1.0
2025-10-15,49.7877,49.929,49.63,49.63,3227,49.7877,49.929,49.63,49.63,3227,0.0,1.0
2025-10-16,50.161,50.55,49.731,50.409,1921,50.161,50.55,49.731,50.409,1921,0.0,1.0
2025-10-17,50.6615,50.6615,50.6615,50.6615,593,50.6615,50.6615,50.6615,50.6615,593,0.0,1.0
2025-10-20,52.6092,52.9181,52.56,52.825,5263,52.6092,52.9181,52.56,52.825,5263,0.0,1.0
2025-10-21,51.383,51.97,51.1817,51.97,2430,51.383,51.97,51.1817,51.97,2430,0.0,1.0
2025-10-22,50.8413,51.24,50.8413,50.9856,2146,50.8413,51.24,50.8413,50.9856,2146,0.0,1.0
2025-10-23,50.8809,51.079,50.7,50.8,1201,50.8809,51.079,50.7,50.8,1201,0.0,1.0
2025-10-24,51.296,51.449,51.191,51.191,1900,51.296,51.449,51.191,51.191,1900,0.0,1.0
2025-10-27,52.4663,52.68,52.311,52.52,5683,52.4663,52.68,52.311,52.52,5683,0.0,1.0
2025-10-28,52.9927,53.249,52.5265,52.57,7460,52.9927,53.249,52.5265,52.57,7460,0.0,1.0
2025-10-29,52.043,52.519,51.805,52.35,2955,52.043,52.519,51.805,52.35,2955,0.0,1.0
2025-10-30,52.0766,52.2,52.0766,52.2,1539,52.0766,52.2,52.0766,52.2,1539,0.0,1.0
2025-10-31,52.3596,52.72,52.3596,52.6915,3244,52.3596,52.72,52.3596,52.6915,3244,0.0,1.0
2025-11-03,52.5285,52.5375,52.2,52.37,3516,52.5285,52.5375,52.2,52.37,3516,0.0,1.0
2025-11-04,51.5237,52.05,51.35,51.9201,10076,51.5237,52.05,51.35,51.9201,10076,0.0,1.0
2025-11-05,51.5246,51.635,51.18,51.18,1981,51.5246,51.635,51.18,51.18,1981,0.0,1.0
2025-11-06,51.7292,51.89,51.271,51.89,806,51.7292,51.89,51.271,51.89,806,0.0,1.0
2025-11-07,52.0598,52.09,50.94,51.045,1097,52.0598,52.09,50.94,51.045,1097,0.0,1.0
2025-11-10,52.6,52.6,51.841,52.4,3331,52.6,52.6,51.841,52.4,3331,0.0,1.0
2025-11-11,52.6527,52.78,52.6527,52.6533,636,52.6527,52.78,52.6527,52.6533,636,0.0,1.0
2025-11-12,53.3437,53.5978,53.3437,53.5978,656,53.3437,53.5978,53.3437,53.5978,656,0.0,1.0
2025-11-13,51.5982,52.9,51.59,52.79,2137,51.5982,52.9,51.59,52.79,2137,0.0,1.0
2025-11-14,52.8241,52.8241,51.93,51.93,1478,52.8241,52.8241,51.93,51.93,1478,0.0,1.0
2025-11-17,50.85,52.1,50.85,51.881,3650,50.85,52.1,50.85,51.881,3650,0.0,1.0
2025-11-18,48.36,49.051,48.36,48.39,3910,48.36,49.051,48.36,48.39,3910,0.0,1.0
2025-11-19,48.7551,49.2,48.7551,49.14,829,48.7551,49.2,48.7551,49.14,829,0.0,1.0
2025-11-20,47.3473,49.4899,47.3473,49.4899,3188,47.3473,49.4899,47.3473,49.4899,3188,0.0,1.0
2025-11-21,49.2506,49.4,48.5,48.5,2320,49.2506,49.4,48.5,48.5,2320,0.0,1.0
2025-11-24,50.0701,50.0701,49.53,49.53,878,50.0701,50.0701,49.53,49.53,878,0.0,1.0
2025-11-25,50.17,50.21,49.93,50.07,2508,50.17,50.21,49.93,50.07,2508,0.0,1.0
2025-11-26,51.805,51.805,51.5,51.5,504,51.805,51.805,51.5,51.5,504,0.0,1.0