date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2009-11-17,30.15,30.32,29.98,30.1,43500,25.2807490921426,25.4232939460618,25.1382042382234,25.2388241351075,51878.407369172,0.0,1.0
2009-11-18,30.34,30.765,30.2425,30.66,206600,25.4400639288758,25.7964260636738,25.3583102626574,25.7083836539002,246392.619826919,0.0,1.0
2009-11-19,29.52,30.47,29.0201,30.47,107000,24.7524946335008,25.549068817167,24.3333289130642,25.549068817167,127608.956057504,0.0,1.0
2009-11-20,29.328,29.58,29.25,29.58,29900,24.5915027984862,24.8028045819429,24.5260998655115,24.8028045819429,35658.9512721435,0.0,1.0
2009-11-23,30.04,30.28,29.8,30.13,29400,25.1885141866654,25.3897539804337,24.9872743928971,25.2639791093285,35062.6477391646,0.0,1.0
2009-11-24,30.17,30.2,29.64,30.2,75400,25.2975190749566,25.3226740491776,24.8531145303849,25.3226740491776,89922.5727732316,0.0,1.0
2009-11-25,30.43,30.49,30.04,30.04,62300,25.5155288515389,25.565838799981,25.1885141866654,25.1885141866654,74299.4202091822,0.0,1.0
2009-11-27,29.87,29.99,29.48,29.95,21600,25.0459693327462,25.1465892296304,24.7189546678727,25.1130492640023,25760.3126246924,0.0,1.0
2009-11-30,29.81,29.99,29.6301,29.99,10900,24.9956593843042,25.1465892296304,24.844813388892,25.1465892296304,12999.4170189419,0.0,1.0
2009-12-01,30.5401,30.6699,30.02,30.05,32400,25.6078476069301,25.7166847953932,25.1717442038514,25.1968991780725,38640.4689370386,0.0,1.0
2009-12-02,30.7,30.99,30.53,30.7,16500,25.7419236195283,25.9850883703316,25.599378765609,25.7419236195283,19678.0165883066,0.0,1.0
2009-12-03,30.59,31.53,30.5,31.53,31000,25.6496887140511,26.4378779063103,25.574223791388,26.4378779063103,36970.8190446974,0.0,1.0
2009-12-04,30.76,31.1904,30.39,30.95,19400,25.7922335679703,26.1531235981282,25.4819888859109,25.9515484047036,23136.5770795848,0.0,1.0
2009-12-07,31.09,31.17,30.6,30.6,16000,26.0689382844017,26.1360182156578,25.6580737054581,25.6580737054581,19081.7130553277,0.0,1.0
2009-12-08,30.83,31.08,30.64,31.08,13300,25.8509285078194,26.0605532929947,25.6916136710862,26.0605532929947,15861.6739772411,0.0,1.0
2009-12-09,30.73,31.1,30.385,31.1,11100,25.7670785937493,26.0773232758088,25.4777963902074,26.0773232758088,13237.9384321336,0.0,1.0
2009-12-10,30.86,30.9,30.53,30.53,15100,25.8760834820405,25.9096234476685,25.599378765609,25.599378765609,18008.3666959655,0.0,1.0
2009-12-11,31.0,31.05,30.848,31.0,9800,25.9934733617386,26.0353983187737,25.866021492352,25.9934733617386,11687.5492463882,0.0,1.0
2009-12-14,31.55,31.8,30.9415,31.8,18700,26.4546478891243,26.6642726742996,25.9444211620076,26.6642726742996,22301.7521334142,0.0,1.0
2009-12-15,31.54,31.69,31.19,31.53,17100,26.4462628977173,26.5720377688225,26.1527881984719,26.4378779063103,20393.5808278814,0.0,1.0
2009-12-16,31.82,31.97,31.685,31.74,20700,26.6810426571137,26.8068175282188,26.567845273119,26.6139627258576,24686.9662653301,0.0,1.0
2009-12-17,31.3,31.71,31.22,31.71,18900,26.245023103949,26.5888077516365,26.1779431726929,26.5888077516365,22540.2735466058,0.0,1.0
2009-12-18,31.57,31.57,31.25,31.56,31000,26.4714178719383,26.4714178719383,26.2030981469139,26.4630328805313,36970.8190446974,0.0,1.0
2009-12-21,31.85,31.92,31.32,31.47,13900,26.7061976313347,26.7648925711838,26.261793086763,26.3875679578682,16577.2382168159,0.0,1.0
2009-12-22,32.28,32.3699,32.06,32.06,22700,27.0868762412131,27.1623133593694,26.902269277983,26.902269277983,27052.0673360297,0.024,1.0
2009-12-23,32.37,32.5,32.096,32.5,17400,27.1623972716254,27.2714832044431,26.9324776901479,27.2714832044431,20735.9458875294,0.0,1.0
2009-12-24,32.58,32.58,32.4,32.58,109500,27.3386130092541,27.3386130092541,27.1875709484295,27.3386130092541,130493.452568073,0.0,1.0
2009-12-28,32.513,32.66,32.38,32.49,18900,27.2823917977249,27.405742814065,27.1707884972267,27.2630919788418,22523.5274295578,0.0,1.0
2009-12-29,32.34,32.6088,32.2705,32.6088,15200,27.1372235948213,27.362779738986,27.0789045768918,27.362779738986,18114.1596258877,0.0,1.0
2009-12-30,32.3,32.45,32.15,32.45,10600,27.1036586924158,27.2295270764363,26.9777903083953,27.2295270764363,12632.2428970007,0.0,1.0
2009-12-31,32.11,32.47,32.11,32.47,9900,26.9442254059898,27.246309527639,26.9442254059898,27.246309527639,11798.0381773874,0.0,1.0
2010-01-04,32.82,32.85,32.48,32.48,11700,27.5400024236869,27.565176100491,27.2547007532404,27.2547007532404,13943.1360278215,0.0,1.0
2010-01-05,33.05,33.1789,32.9,33.0,21400,27.7330006125183,27.84116351052,27.6071322284978,27.6910444845115,25502.8299996052,0.0,1.0
2010-01-06,33.36,33.48,33.1,33.1,15000,27.9931286061607,28.0938233133771,27.7749567405252,27.7749567405252,17875.815420284,0.0,1.0
2010-01-07,33.37,33.38,32.91,33.28,24800,28.0015198317621,28.0099110573634,27.6155234540992,27.9259988013498,29554.6814948695,0.0,1.0
2010-01-08,33.5,33.5,33.07,33.32,25600,28.1106057645799,28.1106057645799,27.7497830637211,27.9595637037552,30508.0583172846,0.0,1.0
2010-01-11,33.36,33.72,33.2095,33.72,22800,27.9931286061607,28.2952127278099,27.8668406608601,28.2952127278099,27171.2394388316,0.0,1.0
2010-01-12,33.02,33.37,32.83,33.37,22700,27.7078269357142,28.0015198317621,27.5483936492883,28.0015198317621,27052.0673360298,0.0,1.0
2010-01-13,33.37,33.4,32.63,33.21,14000,28.0015198317621,28.0266935085662,27.3805691372609,27.8672602221402,16684.094392265,0.0,1.0
2010-01-14,33.3,33.4598,33.25,33.4001,9500,27.9427812525525,28.0768730376624,27.9008251245457,28.0267774208222,11321.3497661799,0.0,1.0
2010-01-15,32.4,33.06,32.17,33.06,13900,27.1875709484295,27.7413918381197,26.994572759598,27.7413918381197,16564.9222894631,0.0,1.0
2010-01-19,32.67,32.67,32.14,32.37,5200,27.4141340396664,27.4141340396664,26.9693990827939,27.1623972716254,6196.94934569844,0.0,1.0
2010-01-20,31.93,32.25,31.62,32.2,20100,26.7931833451652,27.061702564409,26.5330553515228,27.0197464364021,23953.5926631805,0.0,1.0
2010-01-21,31.122,32.1,30.95,32.1,24900,26.1151723165747,26.9358341803885,25.9708432362312,26.9358341803885,29673.8535976714,0.0,1.0
2010-01-22,30.07,31.19,30.07,31.19,40700,25.2324153833109,26.172232650664,25.2324153833109,26.172232650664,48503.0458403706,0.0,1.0
2010-01-25,30.3544,31.3,30.194,31.3,25000,25.4710618394138,26.2645361322791,25.3364665807679,26.2645361322791,29793.0257004733,0.0,1.0
2010-01-26,30.17,30.6,30.0,30.37,41900,25.3163276393246,25.6771503401834,25.1736768041014,25.4841521513519,49933.1110739932,0.0,1.0
2010-01-27,30.26,30.28,29.6101,30.28,48300,25.3918486697369,25.4086311209396,24.8465029179041,25.4086311209396,57560.1256533144,0.0,1.0
2010-01-28,29.64,30.37,29.4401,30.31,34300,24.8715926824521,25.4841521513519,24.7038520826808,25.4338047977437,40876.0312610494,0.0,1.0
2010-01-29,29.43,30.157,29.38,29.65,25100,24.6953769448234,25.3054190460428,24.6534208168166,24.8799839080535,29912.1978032752,0.0,1.0
2010-02-01,29.89,29.979,29.65,29.82,24700,25.0813733224863,25.1560552303385,24.8799839080535,25.0226347432768,29435.5093920676,0.0,1.0
2010-02-02,30.38,30.4,29.9,30.01,57000,25.4925433769533,25.509325828156,25.0897645480877,25.1820680297027,67928.0985970791,0.0,1.0
2010-02-03,30.046,30.36,29.9665,30.09,3400,25.2122764418676,25.4757609257506,25.1455661983368,25.2491978345137,4051.85149526437,0.0,1.0
2010-02-04,28.9,29.5169,28.9,29.5169,17400,24.250641987951,24.7682966952993,24.250641987951,24.7682966952993,20735.9458875294,0.0,1.0
2010-02-05,28.63,28.9,28.0,28.9,17200,24.0240788967141,24.250641987951,23.4954316838279,24.250641987951,20497.6016819256,0.0,1.0
2010-02-08,28.46,28.96,28.45,28.77,5000,23.8814280614908,24.3009893415592,23.8730368358895,24.1415560551332,5958.60514009466,0.0,1.0
2010-02-09,28.99,29.26,28.59,28.59,21900,24.3261630183633,24.5527261096002,23.9905139943086,23.9905139943086,26098.6905136146,0.0,1.0
2010-02-10,28.8424,28.94,28.555,28.835,6400,24.2023085284871,24.2842068903564,23.9611447047038,24.1960990215421,7627.01457932116,0.0,1.0
2010-02-11,29.2186,29.3199,28.6,29.02,2400,24.5179864356105,24.6029895509524,23.99890521991,24.3513366951674,2860.13046724544,0.0,1.0
2010-02-12,28.975,29.1,28.58,29.1,4300,24.3135761799612,24.4184664999783,23.9821227687072,24.4184664999783,5124.40042048141,0.0,1.0
2010-02-16,29.4,29.79,29.01,29.01,8900,24.6702032680193,24.9974610664726,24.342945469566,24.342945469566,10606.3171493685,0.0,1.0
2010-02-17,29.47,29.62,29.43,29.58,4700,24.7289418472289,24.8548102312494,24.6953769448234,24.8212453288439,5601.08883168898,0.0,1.0
2010-02-18,30.0045,30.045,29.24,29.24,3100,25.177452855622,25.2114373193075,24.5359436583975,24.5359436583975,3694.33518685868,0.0,1.0
2010-02-19,29.98,29.98,29.5215,29.6701,3300,25.1568943528986,25.1568943528986,24.7721566590759,24.8968502715123,3932.67939246248,0.0,1.0
2010-02-22,29.94,30.25,29.8701,30.25,2200,25.1233294504932,25.3834574441355,25.0646747835396,25.3834574441355,2621.78626164164,0.0,1.0
2010-02-23,29.38,29.555,29.26,29.555,2400,24.6534208168166,24.8002672648405,24.5527261096002,24.8002672648405,2860.13046724544,0.0,1.0
2010-02-24,29.45,29.605,29.3755,29.42,2400,24.7121593960262,24.8422233928474,24.649644765296,24.6869857192221,2860.13046724543,0.0,1.0
2010-02-25,28.9978,28.9978,28.69,28.98,4800,24.3327081743323,24.3327081743323,24.0744262503223,24.3177717927619,5720.26093449088,0.0,1.0
2010-02-26,29.07,29.08,28.94,28.95,26700,24.3932928231742,24.4016840487756,24.2842068903564,24.2925981159578,31818.9514481055,0.0,1.0
2010-03-01,29.63,30.52,29.275,30.52,85100,24.8632014568508,25.6100205353724,24.5653129480022,25.6100205353724,101415.459484411,0.0,1.0
2010-03-02,29.93,30.07,29.78,29.86,59500,25.1149382248918,25.2324153833109,24.9890698408713,25.0561996456822,70907.4011671264,0.0,1.0
2010-03-03,30.16,30.43,30.0638,30.09,27900,25.3079364137232,25.5344995049601,25.2272128234381,25.2491978345137,33249.0166817282,0.0,1.0
2010-03-04,30.13,30.314,29.9155,30.29,30900,25.2827627369191,25.4371612879843,25.1027709477698,25.417022346541,36824.179765785,0.0,1.0
2010-03-05,30.42,30.47,30.158,30.37,25600,25.5261082793588,25.5680644073656,25.306258168603,25.4841521513519,30508.0583172846,0.0,1.0
2010-03-08,30.48,30.67,30.39,30.67,28700,25.576455632967,25.735888919393,25.5009346025547,25.735888919393,34202.3935041433,0.0,1.0
2010-03-09,30.33,30.52,30.2,30.45,40700,25.4505872489465,25.6100205353724,25.3415013161287,25.5512819561629,48503.0458403705,0.0,1.0
2010-03-10,30.54,30.664,30.3801,30.55,8600,25.6268029865752,25.7308541840321,25.4926272892093,25.6351942121766,10248.8008409628,0.0,1.0
2010-03-11,30.79,30.79,30.38,30.49,22500,25.8365836266094,25.8365836266094,25.4925433769533,25.5848468585683,26813.7231304259,0.0,1.0
2010-03-12,30.89,31.0,30.678,31.0,19300,25.920495882623,26.0127993642381,25.742601899874,26.0127993642381,23000.2158407654,0.0,1.0
2010-03-15,30.4976,30.93,30.39,30.93,21400,25.5912241900254,25.9540607850285,25.5009346025547,25.9540607850285,25502.8299996051,0.0,1.0
2010-03-16,30.84,30.84,30.56,30.73,7600,25.8785397546162,25.8785397546162,25.6435854377779,25.7862362730012,9057.07981294388,0.0,1.0
2010-03-17,30.96,31.12,30.96,31.02,11300,25.9792344618326,26.1134940714545,25.9792344618326,26.0295818154408,13466.4476166139,0.0,1.0
2010-03-18,30.86,31.02,30.7064,31.02,6800,25.8953222058189,26.0295818154408,25.7664329805819,26.0295818154408,8103.70299052874,0.0,1.0
2010-03-19,30.4,30.68,30.3301,30.6701,9300,25.509325828156,25.7442801449943,25.4506711612025,25.735972831649,11083.0055605761,0.0,1.0
2010-03-22,30.7625,30.7625,30.205,30.25,3800,25.8135077562056,25.8135077562056,25.3456969289294,25.3834574441355,4528.53990647194,0.0,1.0
2010-03-23,31.184,31.184,30.73,30.89,8200,26.1671979153032,26.1671979153032,25.7862362730012,25.920495882623,9772.11242975525,0.0,1.0
2010-03-24,30.76,31.12,30.7524,31.12,7300,25.8114099498053,26.1134940714545,25.8050326183482,26.1134940714545,8699.56350453819,0.0,1.0
2010-03-25,30.72,31.19,30.72,30.991,8000,25.7778450473998,26.172232650664,25.7778450473998,26.0052472611968,9533.76822415145,0.0,1.0
2010-03-26,30.794,31.05,30.6991,31.05,7900,25.8399401168499,26.0547554922449,25.7603073858929,26.0547554922449,9414.59612134956,0.0,1.0
2010-03-29,31.06,31.06,30.9601,30.9601,3000,26.0631467178463,26.0631467178463,25.9793183740886,25.9793183740886,3575.16308405679,0.0,1.0
2010-03-30,30.87,31.25,30.807,31.25,5000,25.9037134314203,26.2225800042722,25.8508487101317,26.2225800042722,5958.60514009466,0.0,1.0
2010-03-31,30.739,31.039,30.66,30.66,21500,25.7937883760424,26.0455251440834,25.7274976937916,25.7274976937916,25622.002102407,0.0,1.0
2010-04-01,31.06,31.109,30.93,31.02,7300,26.0631467178463,26.104263723293,25.9540607850285,26.0295818154408,8699.56350453819,0.0,1.0
2010-04-05,31.32,31.33,31.2,31.31,5200,26.2813185834818,26.2897098090832,26.1806238762654,26.2729273578805,6196.94934569845,0.0,1.0
2010-04-06,31.54,31.54,31.3,31.34,16400,26.4659255467119,26.4659255467119,26.2645361322791,26.2981010346846,19544.2248595105,0.0,1.0
2010-04-07,31.48,31.58,31.421,31.55,4400,26.4155781931037,26.4994904491174,26.3660699620556,26.4743167723133,5243.5725232833,0.0,1.0
2010-04-08,31.66,31.66,31.2735,31.3,6000,26.5666202539283,26.5666202539283,26.2422993844355,26.2645361322791,7150.32616811359,0.0,1.0
2010-04-09,31.7556,31.79,31.6525,31.6525,7100,26.6468403706774,26.6757061867461,26.5603268347273,26.5603268347273,8461.2192989344,0.0,1.0
2010-04-12,31.796,31.86,31.7401,31.78,8100,26.6807409221069,26.7344447659556,26.6338339709953,26.6673149611447,9652.94032695334,0.0,1.0
2010-04-13,31.7599,31.76,31.45,31.76,9500,26.650448597686,26.650532509942,26.3904045162996,26.650532509942,11321.3497661798,0.0,1.0
2010-04-14,31.87,31.8701,31.85,31.85,1400,26.742835991557,26.742919903813,26.7260535403543,26.7260535403543,1668.4094392265,0.0,1.0
2010-04-15,32.343,32.35,31.94,31.94,4300,27.1397409625017,27.1456148204226,26.8015745707666,26.8015745707666,5124.4004204814,0.0,1.0
2010-04-16,31.65,32.14,31.551,32.14,15000,26.5582290283269,26.9693990827939,26.4751558948734,26.9693990827939,17875.815420284,0.0,1.0
2010-04-19,31.3,31.36,30.98,31.27,10100,26.2645361322791,26.3148834858873,25.9960169130353,26.239362455475,12036.3823829912,0.0,1.0
2010-04-20,32.0825,32.0999,31.55,31.55,7700,26.9211495355861,26.9357502681324,26.4743167723133,26.4743167723133,9176.25191574576,0.0,1.0
2010-04-21,31.8799,32.0299,31.78,32.0199,5800,26.7511433049024,26.8770116889229,26.6673149611447,26.8686204633215,6911.98196250979,0.0,1.0
2010-04-22,31.884,31.884,31.34,31.61,4000,26.7545837073989,26.7545837073989,26.2981010346846,26.5246641259215,4766.88411207573,0.0,1.0
2010-04-23,32.2299,32.23,31.89,31.89,10100,27.0448362009502,27.0449201132062,26.7596184427597,26.7596184427597,12036.3823829912,0.0,1.0
2010-04-26,32.14,32.42,32.07,32.07,7000,26.9693990827939,27.2043533996322,26.9106605035844,26.9106605035844,8342.04719613253,0.0,1.0
2010-04-27,31.18,32.02,31.12,31.91,10300,26.1638414250627,26.8687043755775,26.1134940714545,26.7764008939625,12274.726588595,0.0,1.0
2010-04-28,31.07,31.25,30.77,31.25,15500,26.0715379434476,26.2225800042722,25.8198011754066,26.2225800042722,18471.6759342935,0.0,1.0
2010-04-29,32.032,32.032,31.39,31.39,6300,26.8787738462992,26.8787738462992,26.3400571626914,26.3400571626914,7507.84247651926,0.0,1.0
2010-04-30,31.7301,32.25,31.7301,32.25,2700,26.6254427453939,27.061702564409,26.6254427453939,27.061702564409,3217.64677565111,0.0,1.0
2010-05-03,32.27,32.27,31.86,31.86,5500,27.0784850156117,27.0784850156117,26.7344447659556,26.7344447659556,6554.46565410412,0.0,1.0
2010-05-04,30.7832,31.7,30.75,31.7,20400,25.8308775932004,26.6001851563338,25.8030187242039,26.6001851563338,24311.1089715862,0.0,1.0
2010-05-05,30.34,30.6,29.8715,30.42,8900,25.4589784745478,25.6771503401834,25.0658495551238,25.5261082793588,10606.3171493685,0.0,1.0
2010-05-06,29.02,30.85,27.51,30.18,25000,24.3513366951674,25.8869309802176,23.0842616293609,25.324718864926,29793.0257004733,0.0,1.0
2010-05-07,28.88,29.5,28.488,29.33,13800,24.2338595367482,24.754115524033,23.9049234931746,24.6114646888098,16445.7501866613,0.0,1.0
2010-05-10,30.41,30.77,30.23,30.77,5900,25.5177170537574,25.8198011754066,25.3666749929328,25.8198011754066,7031.1540653117,0.0,1.0
2010-05-11,30.481,30.85,30.1332,30.4,30600,25.5772947555271,25.8869309802176,25.2854479291116,25.509325828156,36466.6634573793,0.0,1.0
2010-05-12,31.252,31.252,30.8599,30.8599,3800,26.2242582493925,26.2242582493925,25.8952382935629,25.8952382935629,4528.53990647194,0.0,1.0
2010-05-13,31.35,31.7082,31.32,31.485,10800,26.3064922602859,26.6070659613269,26.2813185834818,26.4197738059044,12870.5871026045,0.0,1.0
2010-05-14,30.42,31.0,30.31,31.0,10900,25.5261082793588,26.0127993642381,25.4338047977437,26.0127993642381,12989.7592054063,0.0,1.0
2010-05-17,30.368,30.5216,29.74,30.49,14900,25.4824739062317,25.6113631314687,24.9555049384658,25.5848468585683,17756.6433174821,0.0,1.0
2010-05-18,29.954,30.97,29.87,30.83,18000,25.1350771663351,25.987625687434,25.0645908712836,25.8701485290148,21450.9785043407,0.0,1.0
2010-05-19,29.66,30.0,29.13,30.0,7400,24.8883751336549,25.1736768041014,24.4436401767824,25.1736768041014,8818.73560734008,0.0,1.0
2010-05-20,28.29,29.0,28.0458,29.0,19500,23.7387772262676,24.3345542439646,23.5338634970822,24.3345542439646,23238.5600463691,0.0,1.0
2010-05-21,28.66,28.9,27.98,28.0,7000,24.0492525735182,24.250641987951,23.4786492326252,23.4954316838279,8342.04719613251,0.0,1.0
2010-05-24,28.32,28.69,28.32,28.51,1700,23.7639509030717,24.0744262503223,23.7639509030717,23.9233841894977,2025.92574763218,0.0,1.0
2010-05-25,27.98,28.09,27.0,27.53,23200,23.4786492326252,23.5709527142402,22.6563091236912,23.1010440805637,27647.9278500392,0.0,1.0
2010-05-26,28.19,28.702,28.19,28.649,900,23.6548649702539,24.0844957210439,23.6548649702539,24.0400222253567,1072.54892521704,0.0,1.0
2010-05-27,29.2499,29.2499,28.98,29.0099,5000,24.5442509717428,24.5442509717428,24.3177717927619,24.34286155731,5958.60514009466,0.0,1.0
2010-05-28,28.91,29.41,28.8,29.41,3500,24.2590332135523,24.6785944936207,24.1667297319373,24.6785944936207,4171.02359806627,0.0,1.0
2010-06-01,28.5,29.3,28.48,28.89,8700,23.9149929638963,24.5862910120057,23.8982105126936,24.2422507623496,10367.9729437647,0.0,1.0
2010-06-02,29.06,29.0676,28.36,28.58,8500,24.3849015975728,24.3912789290299,23.7975158054772,23.9821227687072,10129.6287381609,0.0,1.0
2010-06-03,29.37,29.4914,29.19,29.4914,5300,24.6450295912152,24.7468990700158,24.4939875303906,24.7468990700158,6316.12144850034,0.0,1.0
2010-06-04,28.25,29.29,28.25,29.29,6000,23.7052123238621,24.5778997864043,23.7052123238621,24.5778997864043,7150.32616811359,0.0,1.0
2010-06-07,27.4345,28.38,27.42,28.38,6500,23.0209078760706,23.8142982566799,23.0087405989486,23.8142982566799,7746.18668212306,0.0,1.0
2010-06-08,27.242,27.52,27.09,27.5,5200,22.8593767832443,23.0926528549623,22.7318301541035,23.0758704037596,6196.94934569845,0.0,1.0
2010-06-09,27.46,27.9604,27.34,27.75,8500,23.0423055013541,23.4622024304465,22.9416107941377,23.2856510437938,10129.6287381609,0.0,1.0
2010-06-10,28.45,28.45,27.99,27.99,10700,23.8730368358895,23.8730368358895,23.4870404582266,23.4870404582266,12751.4149998025,0.0,1.0
2010-06-11,28.88,28.88,28.4,28.4,2200,24.2338595367482,24.2338595367482,23.8310807078826,23.8310807078826,2621.78626164165,0.0,1.0
2010-06-14,29.06,29.411,29.06,29.26,5200,24.3849015975728,24.6794336161808,24.3849015975728,24.5527261096002,6196.94934569846,0.0,1.0
2010-06-15,30.0,30.0,29.4268,29.5,8300,25.1736768041014,25.1736768041014,24.692691752631,24.754115524033,9891.28453255711,0.0,1.0
2010-06-16,30.06,30.2372,29.89,29.89,6900,25.2240241577096,25.3727166753658,25.0813733224863,25.0813733224863,8222.87509333061,0.0,1.0
2010-06-17,29.98,30.33,29.77,30.33,4800,25.1568943528986,25.4505872489465,24.9806786152699,25.4505872489465,5720.26093449088,0.0,1.0
2010-06-18,29.9361,29.98,29.9361,29.98,1100,25.1200568725086,25.1568943528986,25.1200568725086,25.1568943528986,1310.89313082083,0.0,1.0
2010-06-21,29.7881,30.466,29.76,30.46,3100,24.9958667336084,25.5647079171251,24.9722873896686,25.5596731817642,3694.33518685869,0.0,1.0
2010-06-22,29.3,29.91,29.2432,29.78,14300,24.7668701869471,25.2824944468118,24.7188579607826,25.1726073094636,16917.3576167416,0.2152,1.0
2010-06-23,29.15,29.347,28.75,28.91,3400,24.6400773361607,24.8065986135268,24.3019630673969,24.4372087749024,4022.30880398052,0.0,1.0
2010-06-24,28.46,29.11,28.46,29.11,6700,24.0568302225431,24.6062659092843,24.0568302225431,24.6062659092843,7926.31440784399,0.0,1.0
2010-06-25,28.84,28.84,28.36,28.65,4500,24.3780387778687,24.3780387778687,23.9723016553522,24.2174345002059,5323.64400526835,0.0,1.0
2010-06-28,28.75,29.0767,28.58,28.9,3100,24.3019630673969,24.5781178964097,24.1582645031723,24.4287559181833,3667.3992036293,0.0,1.0
2010-06-29,27.489,28.36,27.4139,28.36,42200,23.2360578351191,23.9723016553522,23.1725768811587,23.9723016553522,49923.9504494052,0.0,1.0
2010-06-30,27.2836,27.8401,27.27,27.59,2500,23.0624361581089,23.5328376345265,23.0509402729709,23.3214316879819,2957.58000292685,0.0,1.0
2010-07-01,27.47,27.594,26.84,27.485,13400,23.2199974073528,23.3248128306695,22.6874674340498,23.2326766924314,15852.6288156879,0.0,1.0
2010-07-02,27.5,27.5,27.2132,27.48,2000,23.2453559775101,23.2453559775101,23.0029280468064,23.2284502640719,2366.06400234148,0.0,1.0
2010-07-06,27.92,28.5,27.92,28.2481,5400,23.600375959712,24.0906416494195,23.600375959712,23.8777141886655,6388.37280632202,0.0,1.0
2010-07-07,28.64,28.64,27.91,27.92,13600,24.2089816434868,24.2089816434868,23.5919231029929,23.600375959712,16089.2352159221,0.0,1.0
2010-07-08,29.04,29.05,28.739,28.92,1500,24.5470959122506,24.5555487689697,24.2926649250059,24.4456616316215,1774.54800175611,0.0,1.0
2010-07-09,29.3,29.3,29.01,29.0587,6100,24.7668701869471,24.7668701869471,24.5217373420933,24.5629027543153,7216.49520714152,0.0,1.0
2010-07-12,29.03,29.3831,29.03,29.3831,1800,24.5386430555315,24.8371134262828,24.5386430555315,24.8371134262828,2129.45760210734,0.0,1.0
2010-07-13,29.86,29.86,29.5736,29.58,1200,25.2402301632164,25.2402301632164,24.9981403467815,25.0035501750817,1419.63840140489,0.0,1.0
2010-07-14,29.852,30.0,29.7391,29.775,2100,25.2334678778411,25.3585701572837,25.1380351254825,25.1683808811041,2484.36720245856,0.0,1.0
2010-07-15,29.99,30.15,29.46,30.15,7300,25.3501173005646,25.4853630080701,24.9021158944526,25.4853630080701,8636.13360854642,0.0,1.0
2010-07-16,28.7401,29.765,28.66,29.75,6100,24.293594739245,25.159928024385,24.225887356925,25.1472487393063,7216.49520714152,0.0,1.0
2010-07-19,29.0099,29.0099,28.61,28.61,1300,24.5216528135261,24.5216528135261,24.1836230733296,24.1836230733296,1537.94160152197,0.0,1.0
2010-07-20,29.09,29.09,28.4,28.46,3100,24.5893601958461,24.5893601958461,24.0061130822286,24.0568302225431,3667.3992036293,0.0,1.0
2010-07-21,28.8,29.2775,28.78,29.145,5300,24.3442273509924,24.7478512593291,24.3273216375542,24.6358509078011,6270.06960620492,0.0,1.0
2010-07-22,30.25,30.25,29.32,29.32,3500,25.5698915752611,25.5698915752611,24.7837759003853,24.7837759003853,4140.61200409759,0.0,1.0
2010-07-23,30.75,30.8,30.15,30.15,14800,25.9925344112158,26.0347986948113,25.4853630080701,25.4853630080701,17508.873617327,0.0,1.0
2010-07-26,31.22,31.22,30.71,30.98,4800,26.3898186770132,26.3898186770132,25.9587229843394,26.186950115755,5678.55360561957,0.0,1.0
2010-07-27,30.96,31.15,30.883,31.15,2000,26.1700444023168,26.3306486799796,26.1049574055797,26.3306486799796,2366.06400234148,0.0,1.0
2010-07-28,30.47,31.0,30.4201,31.0,4300,25.7558544230811,26.2038558291932,25.7136746680529,26.2038558291932,5087.0376050342,0.0,1.0
2010-07-29,30.5301,30.97,30.19,30.937,18700,25.8066560919629,26.1784972590359,25.5191744349465,26.1506028318629,22122.6984218929,0.0,1.0
2010-07-30,31.02,31.263,30.55,30.55,3300,26.2207615426313,26.4261659609053,25.8234772768339,25.8234772768339,3904.00560386346,0.0,1.0
2010-08-02,31.7574,31.89,31.74,31.79,9500,26.8440751970974,26.9561600771926,26.8293672264062,26.8716315100016,11238.804011122,0.0,1.0
2010-08-03,31.4,31.663,31.35,31.35,5400,26.5419700979569,26.7642802296691,26.4997058143615,26.4997058143615,6388.37280632202,0.0,1.0
2010-08-04,31.29,31.36,31.1248,31.36,2800,26.4489886740469,26.5081586710806,26.3093474810475,26.5081586710806,3312.48960327808,0.0,1.0
2010-08-05,31.1399,31.25,31.11,31.24,4800,26.3221112946933,26.4151772471705,26.2968372531032,26.4067243904514,5678.55360561956,0.0,1.0
2010-08-06,31.01,31.09,30.73,31.09,2300,26.2123086859123,26.279931539665,25.9756286977776,26.279931539665,2720.9736026927,0.0,1.0
2010-08-09,31.32,31.32,31.04,31.04,4300,26.4743472442042,26.4743472442042,26.2376672560695,26.2376672560695,5087.03760503419,0.0,1.0
2010-08-10,30.9101,31.04,30.45,31.04,2800,26.1278646472885,26.2376672560695,25.738948709643,26.2376672560695,3312.48960327808,0.0,1.0
2010-08-11,29.469,30.27,29.469,30.27,2200,24.9097234654998,25.5867972886993,24.9097234654998,25.5867972886993,2602.67040257563,0.0,1.0
2010-08-12,29.0297,29.28,28.87,28.95,4600,24.53838946983,24.7499644735089,24.403397348026,24.4710202017788,5441.9472053854,0.0,1.0
2010-08-13,28.8699,29.0399,28.82,29.0399,700,24.4033128194588,24.5470113836834,24.3611330644305,24.5470113836834,828.12240081952,0.0,1.0
2010-08-16,28.834,29.0101,28.56,28.56,1000,24.3729670638373,24.5218218706605,24.1413587897341,24.1413587897341,1183.03200117074,0.0,1.0
2010-08-17,29.71,29.7568,29.11,29.11,1400,25.11343731243,25.1529966818753,24.6062659092843,24.6062659092843,1656.24480163904,0.0,1.0
2010-08-18,29.63,29.72,29.4499,29.4499,2200,25.0458144586772,25.1218901691491,24.8935785091663,24.8935785091663,2602.67040257563,0.0,1.0
2010-08-19,28.88,29.4,28.8,29.4,7300,24.4118502047451,24.851398754138,24.3442273509924,24.851398754138,8636.13360854642,0.0,1.0
2010-08-20,28.52,28.69,28.43,28.69,3900,24.1075473628577,24.2512459270823,24.0314716523859,24.2512459270823,4613.8248045659,0.0,1.0
2010-08-23,28.55,28.55,28.51,28.51,400,24.132905933015,24.132905933015,24.0990945061386,24.0990945061386,473.212800468297,0.0,1.0
2010-08-24,27.764,28.08,27.56,28.08,7600,23.4685113948942,23.7356216672175,23.2960731178246,23.7356216672175,8991.04320889762,0.0,1.0
2010-08-25,27.71,27.71,27.18,27.2898,3400,23.422865968611,23.422865968611,22.974864562499,23.0676769292747,4022.30880398053,0.0,1.0
2010-08-26,27.7201,27.75,27.6,27.75,2900,23.4314033538973,23.4566773954874,23.329884544701,23.4566773954874,3430.79280339516,0.0,1.0
2010-08-27,28.48,28.48,27.81,27.81,3800,24.0737359359813,24.0737359359813,23.507394535802,23.507394535802,4495.52160444883,0.0,1.0
2010-08-30,27.9701,28.45,27.9701,28.45,800,23.6427247718747,24.048377365824,23.6427247718747,24.048377365824,946.425600936593,0.0,1.0
2010-08-31,27.91,28.13,27.71,27.77,8800,23.5919231029929,23.777885950813,23.422865968611,23.4735831089256,10410.6816103025,0.0,1.0
2010-09-01,28.99,28.99,28.31,28.31,3800,24.5048316286551,24.5048316286551,23.9300373717567,23.9300373717567,4495.52160444883,0.0,1.0
2010-09-02,29.205,29.22,28.95,29.14,7500,24.6865680481157,24.6992473331943,24.4710202017788,24.6316244794416,8872.74000878056,0.0,1.0
2010-09-03,29.4061,29.4061,29.3199,29.3199,1600,24.8565549967367,24.8565549967367,24.7836913718181,24.7836913718181,1892.85120187319,0.0,1.0
2010-09-07,28.9399,29.5,28.92,29.5,23900,24.4624828164925,24.935927321329,24.4456616316215,24.935927321329,28274.4648279807,0.0,1.0
2010-09-08,29.0839,29.26,29.05,29.05,13700,24.5842039532474,24.7330587600707,24.5555487689697,24.5555487689697,16207.5384160392,0.0,1.0
2010-09-09,29.1748,29.43,29.02,29.43,5500,24.661040420824,24.8767573242953,24.5301901988124,24.8767573242953,6506.67600643909,0.0,1.0
2010-09-10,29.3,29.3,29.23,29.23,1300,24.7668701869471,24.7668701869471,24.7077001899134,24.7077001899134,1537.94160152196,0.0,1.0
2010-09-13,29.7472,29.89,29.6632,29.89,4600,25.144881939425,25.2655887333737,25.0738779429846,25.2655887333737,5441.94720538541,0.0,1.0
2010-09-14,29.81,30.0,29.7,29.7,8900,25.1979658796209,25.3585701572837,25.1049844557109,25.1049844557109,10528.9848104196,0.0,1.0
2010-09-15,29.42,29.6485,29.42,29.55,4000,24.8683044675762,25.0614522436075,24.8683044675762,24.9781916049244,4732.12800468297,0.0,1.0
2010-09-16,29.27,29.4101,29.1991,29.4,3200,24.7415116167898,24.8599361394243,24.6815808626514,24.851398754138,3785.70240374637,0.0,1.0
2010-09-17,29.08,29.4,28.92,29.4,5400,24.580907339127,24.851398754138,24.4456616316215,24.851398754138,6388.37280632201,0.0,1.0
2010-09-20,29.73,29.73,29.38,29.38,2200,25.1303430258681,25.1303430258681,24.8344930406998,24.8344930406998,2602.67040257564,0.0,1.0
2010-09-21,29.67,29.83,29.45,29.45,4500,25.0796258855536,25.2148715930591,24.8936630377335,24.8936630377335,5323.64400526834,0.0,1.0
2010-09-22,29.55,29.6997,29.51,29.61,2200,24.9781916049244,25.1047308700093,24.9443801780481,25.028908745239,2602.67040257564,0.0,1.0
2010-09-23,29.24,29.3741,29.06,29.13,2300,24.7161530466325,24.8295058552356,24.5640016256888,24.6231716227225,2720.97360269271,0.0,1.0
2010-09-24,29.96,29.9755,29.8,29.8,5400,25.3247587304073,25.3378606583219,25.1895130229018,25.1895130229018,6388.37280632201,0.0,1.0
2010-09-27,29.92,30.086,29.79,29.96,12700,25.2909473035309,25.4312647250679,25.1810601661827,25.3247587304073,15024.5064148685,0.0,1.0
2010-09-28,30.12,30.121,29.69,29.92,7100,25.4600044379128,25.4608497235847,25.0965315989918,25.2909473035309,8399.52720831228,0.0,1.0
2010-09-29,30.2799,30.32,30.01,30.01,3200,25.5951656168512,25.6290615722947,25.3670230140028,25.3670230140028,3785.70240374637,0.0,1.0
2010-09-30,30.24,30.55,30.23,30.28,5900,25.561438718542,25.8234772768339,25.5529858618229,25.5952501454183,6979.88880690737,0.0,1.0
2010-10-01,30.41,30.64,30.249,30.64,7600,25.7051372827666,25.8995529873058,25.5690462895892,25.8995529873058,8991.04320889763,0.0,1.0
2010-10-04,29.895,30.31,29.82,30.275,1900,25.2698151617332,25.6206087155756,25.20641873634,25.5910237170588,2247.76080222441,0.0,1.0
2010-10-05,30.77,30.81,30.4,30.4,9300,26.009440124654,26.0432515515304,25.6966844260475,25.6966844260475,11002.1976108879,0.0,1.0
2010-10-06,31.0,31.1399,30.931,30.95,20400,26.2038558291932,26.3221112946933,26.1455311178314,26.1615915455977,24133.8528238831,0.0,1.0
2010-10-07,31.33,31.35,30.99,31.29,11100,26.4828001009233,26.4997058143615,26.1954029724741,26.4489886740469,13131.6552129952,0.0,1.0
2010-10-08,31.41,31.44,31.03,31.37,12200,26.550422954676,26.5757815248333,26.2292143993504,26.5166115277997,14432.9904142831,0.0,1.0
2010-10-11,31.28,31.5099,31.22,31.22,4800,26.4405358173278,26.6348669932998,26.3898186770132,26.3898186770132,5678.55360561956,0.0,1.0
2010-10-12,31.4836,31.52,31.1999,31.1999,1400,26.6126359801286,26.6434043785861,26.3728284350079,26.3728284350079,1656.24480163904,0.0,1.0
2010-10-13,32.03,32.1665,31.79,31.79,3100,27.0745000712599,27.1898815654755,26.8716315100016,26.8716315100016,3667.3992036293,0.0,1.0
2010-10-14,32.13,32.3,32.13,32.14,8000,27.1590286384508,27.3027272026754,27.1590286384508,27.1674814951699,9464.25600936595,0.0,1.0
2010-10-15,32.15,32.5,32.01,32.5,2100,27.175934351889,27.4717843370573,27.0575943578217,27.4717843370573,2484.36720245856,0.0,1.0
2010-10-18,32.32,32.38,32.26,32.38,1800,27.3196329161136,27.3703500564282,27.2689157757991,27.3703500564282,2129.45760210734,0.0,1.0
2010-10-19,31.4,31.89,31.3548,31.57,5300,26.5419700979569,26.9561600771926,26.5037631855866,26.6856686621815,6270.06960620494,0.0,1.0
2010-10-20,32.02,32.02,31.7797,31.7797,7700,27.0660472145408,27.0660472145408,26.862925067581,26.862925067581,9109.34640901472,0.0,1.0
2010-10-21,32.0,32.5,32.0,32.07,5300,27.0491415011026,27.4717843370573,27.0491415011026,27.1083114981363,6270.06960620494,0.0,1.0
2010-10-22,32.32,32.32,32.29,32.3,6300,27.3196329161136,27.3196329161136,27.2942743459564,27.3027272026754,7453.10160737569,0.0,1.0
2010-10-25,32.5345,32.5801,32.42,32.47,2700,27.5009466927382,27.5394917193773,27.4041614833046,27.4464257669001,3194.18640316101,0.0,1.0
2010-10-26,32.36,32.38,32.16,32.16,900,27.35344434299,27.3703500564282,27.1843872086081,27.1843872086081,1064.72880105367,0.0,1.0
2010-10-27,31.83,31.9401,31.76,31.94,3400,26.905442936878,26.9985088893552,26.8462729398443,26.998424360788,4022.30880398052,0.0,1.0
2010-10-28,32.1892,32.1892,32.1236,32.1236,600,27.2090695502279,27.2090695502279,27.1536188101506,27.1536188101506,709.819200702445,0.0,1.0
2010-10-29,31.51,31.64,31.45,31.64,1300,26.634951521867,26.7448386592152,26.5842343815524,26.7448386592152,1537.94160152196,0.0,1.0
2010-11-01,31.05,31.2568,30.94,31.2568,3800,26.2461201127886,26.4209251897395,26.1531386888786,26.4209251897395,4495.52160444883,0.0,1.0
2010-11-02,31.593,31.593,31.5,31.57,1000,26.7051102326355,26.7051102326355,26.6264986651479,26.6856686621815,1183.03200117074,0.0,1.0
2010-11-03,31.4868,31.88,31.25,31.88,6500,26.6153408942787,26.9477072204735,26.4151772471705,26.9477072204735,7689.70800760982,0.0,1.0
2010-11-04,32.33,32.391,31.81,31.83,5100,27.3280857728327,27.3796481988192,26.8885372234398,26.905442936878,6033.46320597079,0.0,1.0
2010-11-05,32.02,32.1297,31.92,31.92,2300,27.0660472145408,27.1587750527493,26.9815186473499,26.9815186473499,2720.97360269271,0.0,1.0
2010-11-08,32.0399,32.11,31.89,32.11,5900,27.0828683994118,27.1421229250127,26.9561600771926,27.1421229250127,6979.88880690738,0.0,1.0
2010-11-09,31.25,31.805,31.205,31.805,1600,26.4151772471705,26.8843107950803,26.3771393919346,26.8843107950803,1892.85120187319,0.0,1.0
2010-11-10,31.3,31.67,31.0,31.67,4400,26.457441530766,26.7701972293725,26.2038558291932,26.7701972293725,5205.34080515127,0.0,1.0
2010-11-11,30.95,30.95,30.74,30.78,4300,26.1615915455977,26.1615915455977,25.9840815544967,26.0178929813731,5087.03760503419,0.0,1.0
2010-11-12,30.4356,30.88,30.28,30.88,2300,25.7267765959675,26.102421548564,25.5952501454183,26.102421548564,2720.9736026927,0.0,1.0
2010-11-15,30.52,30.7524,30.52,30.58,4200,25.7981187066766,25.9945630968284,25.7981187066766,25.8488358469912,4968.73440491712,0.0,1.0
2010-11-16,29.62,30.14,29.51,30.1,24200,25.0373616019581,25.476910151351,24.9443801780481,25.4430987244746,28629.374428332,0.0,1.0
2010-11-17,29.87,30.134,29.62,29.62,4500,25.2486830199355,25.4718384373196,25.0373616019581,25.0373616019581,5323.64400526833,0.0,1.0
2010-11-18,30.6299,30.69,30.48,30.48,1800,25.8910156020195,25.9418172709012,25.7643072798002,25.7643072798002,2129.45760210733,0.0,1.0
2010-11-19,30.4,30.4001,30.21,30.32,900,25.6966844260475,25.6967689546147,25.5360801483847,25.6290615722947,1064.72880105367,0.0,1.0
2010-11-22,30.32,30.32,30.17,30.17,1100,25.6290615722947,25.6290615722947,25.5022687215083,25.5022687215083,1301.33520128782,0.0,1.0
2010-11-23,29.82,30.17,29.69,30.17,5300,25.20641873634,25.5022687215083,25.0965315989918,25.5022687215083,6270.06960620493,0.0,1.0
2010-11-24,30.33,30.358,30.16,30.2201,6700,25.6375144290138,25.6611824278273,25.4938158647892,25.544617533671,7926.31440784398,0.0,1.0
2010-11-26,30.1,30.1599,29.69,29.69,23100,25.4430987244746,25.493731336222,25.0965315989918,25.0965315989918,27328.0392270442,0.0,1.0
2010-11-29,29.97,29.97,29.516,29.72,3200,25.3332115871264,25.3332115871264,24.9494518920795,25.1218901691491,3785.70240374638,0.0,1.0
2010-11-30,29.7128,29.7797,29.5,29.5,800,25.1158041123113,25.172353723762,24.935927321329,24.935927321329,946.425600936594,0.0,1.0
2010-12-01,30.49,30.555,30.33,30.4,2600,25.7727601365193,25.8277037051934,25.6375144290138,25.6966844260475,3075.88320304393,0.0,1.0
2010-12-02,31.061,31.061,30.49,30.49,7300,26.2554182551796,26.2554182551796,25.7727601365193,25.7727601365193,8636.13360854643,0.0,1.0
2010-12-03,31.32,31.32,30.97,30.97,4200,26.4743472442042,26.4743472442042,26.1784972590359,26.1784972590359,4968.73440491711,0.0,1.0
2010-12-06,31.4899,31.4899,31.3,31.36,2500,26.6179612798616,26.6179612798616,26.457441530766,26.5081586710806,2957.58000292686,0.0,1.0
2010-12-07,31.44,31.9199,31.44,31.53,9700,26.5757815248333,26.9814341187827,26.5757815248333,26.6518572353052,11475.4104113562,0.0,1.0
2010-12-08,31.4719,31.61,31.31,31.61,3500,26.6027461377672,26.7194800890579,26.4658943874851,26.7194800890579,4140.6120040976,0.0,1.0
2010-12-09,31.54,31.5401,31.405,31.43,1500,26.6603100920243,26.6603946205915,26.5461965263165,26.5673286681142,1774.54800175611,0.0,1.0
2010-12-10,31.8601,31.8601,31.481,31.55,1000,26.9308860356025,26.9308860356025,26.6104382373816,26.6687629487434,1183.03200117074,0.0,1.0
2010-12-13,31.89,32.101,31.89,32.0,2800,26.9561600771926,27.1345153539655,26.9561600771926,27.0491415011026,3312.48960327808,0.0,1.0
2010-12-14,31.84,32.088,31.83,31.94,3800,26.9138957935971,27.1235266402306,26.905442936878,26.998424360788,4495.52160444882,0.0,1.0
2010-12-15,31.72,32.072,31.687,31.72,7100,26.812461512968,27.1100020694801,26.784567085795,26.812461512968,8399.52720831226,0.0,1.0
2010-12-16,31.53,31.5881,31.36,31.42,7700,26.6518572353052,26.7009683328431,26.5081586710806,26.5588758113951,9109.3464090147,0.0,1.0
2010-12-17,31.5048,31.57,31.35,31.4,10000,26.6305560363731,26.6856686621815,26.4997058143615,26.5419700979569,11830.3200117074,0.0,1.0
2010-12-20,31.67,31.6848,31.5,31.5,6800,26.7701972293725,26.7827074573168,26.6264986651479,26.6264986651479,8044.61760796105,0.0,1.0
2010-12-21,31.964,31.964,31.7861,31.7861,3600,27.0187112169139,27.0187112169139,26.8683348958812,26.8683348958812,4258.91520421467,0.0,1.0
2010-12-22,31.8692,31.98,31.76,31.76,5400,26.9385781352169,27.0322357876644,26.8462729398443,26.8462729398443,6388.372806322,0.0,1.0
2010-12-23,31.7101,31.78,31.17,31.56,3500,26.8040931848161,26.8631786532825,26.3475543934178,26.6772158054625,4140.61200409759,0.0,1.0
2010-12-27,31.66,31.85,31.63,31.85,1800,26.7617443726534,26.9223486503162,26.7363858024961,26.9223486503162,2129.45760210734,0.0,1.0
2010-12-28,31.67,31.67,31.53,31.6599,39600,26.7701972293725,26.7701972293725,26.6518572353052,26.7616598440862,46848.0672463614,0.0,1.0
2010-12-29,31.7301,31.77,31.39,31.39,22700,26.8209988982543,26.8547257965634,26.5335172412378,26.5335172412378,26854.8264265758,0.0,1.0
2010-12-30,31.69,31.85,31.69,31.758,2400,26.7871029428107,26.9223486503162,26.7871029428107,26.8445823685005,2839.27680280978,0.0,1.0
2010-12-31,31.77,31.7755,31.74,31.74,17500,26.8547257965634,26.8593748677589,26.8293672264062,26.8293672264062,20703.060020488,0.0,1.0
2011-01-03,32.0461,32.18,31.98,31.99,6000,27.0881091705776,27.2012929220463,27.0322357876644,27.0406886443835,7098.19200702446,0.0,1.0
2011-01-04,32.05,32.18,31.8,32.04,10700,27.0914057846981,27.2012929220463,26.8800843667207,27.082952927979,12658.4424125269,0.0,1.0
2011-01-05,31.99,32.021,31.64,31.67,8600,27.0406886443835,27.0668925002127,26.7448386592152,26.7701972293725,10174.0752100684,0.0,1.0
2011-01-06,32.03,32.03,32.029,32.029,600,27.0745000712599,27.0745000712599,27.073654785588,27.073654785588,709.819200702445,0.0,1.0
2011-01-07,31.76,31.92,31.56,31.92,800,26.8462729398443,26.9815186473499,26.6772158054625,26.9815186473499,946.425600936595,0.0,1.0
2011-01-10,31.894,31.9192,31.53,31.64,3400,26.9595412198802,26.9808424188123,26.6518572353052,26.7448386592152,4022.30880398053,0.0,1.0
2011-01-11,32.13,32.3815,32.081,32.081,4800,27.1590286384508,27.3716179849361,27.1176096405273,27.1176096405273,5678.55360561957,0.0,1.0
2011-01-12,32.5103,32.5201,32.19,32.19,4100,27.480490779478,27.4887745790627,27.2097457787654,27.2097457787654,4850.43120480004,0.0,1.0
2011-01-13,32.64,32.796,32.64,32.75,3500,27.5901243311247,27.7219888959425,27.5901243311247,27.6831057550347,4140.61200409759,0.0,1.0
2011-01-14,32.88,32.88,32.65,32.674,4800,27.7929928923829,27.7929928923829,27.5985771878438,27.6188640439696,5678.55360561957,0.0,1.0
2011-01-18,33.155,33.19,32.84,32.84,5200,28.025446452158,28.0550314506749,27.7591814655066,27.7591814655066,6151.76640608787,0.0,1.0
2011-01-19,32.92,33.38,32.92,33.38,1400,27.8268043192593,28.2156357283377,27.8268043192593,28.2156357283377,1656.24480163904,0.0,1.0
2011-01-20,32.6931,32.7075,32.495,32.495,2500,27.6350090003031,27.6471811139786,27.4675579086978,27.4675579086978,2957.58000292685,0.0,1.0
2011-01-21,33.142,33.142,33.02,33.06,800,28.0144577384232,28.0144577384232,27.9113328864503,27.9451443133266,946.425600936594,0.0,1.0
2011-01-24,33.46,33.61,33.06,33.17,20600,28.2832585820904,28.4100514328768,27.9451443133266,28.0381257372367,24370.4592241173,0.0,1.0
2011-01-25,33.41,33.63,33.35,33.63,2600,28.2409942984949,28.426957146315,28.1902771581804,28.426957146315,3075.88320304393,0.0,1.0
2011-01-26,33.7512,33.769,33.62,33.7183,4700,28.5294057697505,28.5444518547104,28.4185042895959,28.5015958711446,5560.25040550248,0.0,1.0
2011-01-27,34.15,34.15,33.94,33.99,6200,28.8665056957079,28.8665056957079,28.688995704607,28.7312599882024,7334.79840725861,0.0,1.0
2011-01-28,33.24,33.83,33.2271,33.83,17200,28.0972957342703,28.5960142806969,28.0863915491027,28.5960142806969,20348.1504201368,0.0,1.0
2011-01-31,33.48,33.5401,33.2242,33.28,4000,28.3001642955286,28.3509659644104,28.0839402206542,28.1311071611467,4732.12800468297,0.0,1.0
2011-02-01,34.45,34.482,34.011,34.011,3300,29.1200913972808,29.1471405387819,28.7490109873125,28.7490109873125,3904.00560386345,0.0,1.0
2011-02-02,34.4,34.42,34.11,34.11,700,29.0778271136853,29.0947328271235,28.8326942688316,28.8326942688316,828.12240081952,0.0,1.0
2011-02-03,34.0815,34.24,33.94,34.09,1900,28.8086036271821,28.9425814061798,28.688995704607,28.8157885553934,2247.76080222441,0.0,1.0
2011-02-04,34.15,34.2,33.6,34.06,5900,28.8665056957079,28.9087699793034,28.4015985761577,28.7904299852361,6979.88880690739,0.0,1.0
2011-02-07,34.24,34.5147,34.24,34.45,2600,28.9425814061798,29.1747813802533,28.9425814061798,29.1200913972808,3075.88320304393,0.0,1.0
2011-02-08,34.4101,35.23,34.39,35.23,2100,29.0863644989716,29.7794142213702,29.0693742569662,29.7794142213702,2484.36720245856,0.0,1.0
2011-02-09,34.4016,34.5,34.29,34.46,2900,29.0791795707604,29.1623556808763,28.9848456897753,29.1285442539999,3430.79280339515,0.0,1.0
2011-02-10,34.28,34.368,34.105,34.105,4400,28.9763928330562,29.0507779721842,28.828467840472,28.828467840472,5205.34080515126,0.0,1.0
2011-02-11,34.355,34.48,34.25,34.43,1200,29.0397892584494,29.1454499674381,28.9510342628989,29.1031856838426,1419.63840140489,0.0,1.0
2011-02-14,34.33,34.3935,34.25,34.25,2800,29.0186571166516,29.0723327568179,28.9510342628989,28.9510342628989,3312.48960327808,0.0,1.0
2011-02-15,34.25,34.5,34.15,34.5,11000,28.9510342628989,29.1623556808763,28.8665056957079,29.1623556808763,13013.3520128782,0.0,1.0
2011-02-16,34.52,34.596,34.26,34.26,2400,29.1792613943144,29.2435031053796,28.959487119618,28.959487119618,2839.27680280979,0.0,1.0
2011-02-17,34.73,34.73,34.62,34.62,2200,29.3567713854154,29.3567713854154,29.2637899615054,29.2637899615054,2602.67040257564,0.0,1.0
2011-02-18,34.9,35.0014,34.84,34.94,1700,29.50046994964,29.5861819167717,29.4497528093255,29.5342813765164,2011.15440199026,0.0,1.0
2011-02-22,33.969,34.75,33.969,34.75,7500,28.7135089890923,29.3736770988536,28.7135089890923,29.3736770988536,8872.74000878058,0.0,1.0
2011-02-23,33.71,33.94,33.23,33.94,4000,28.4945800000678,28.688995704607,28.0888428775512,28.688995704607,4732.12800468297,0.0,1.0
2011-02-24,33.66,33.81,33.49,33.81,4000,28.4523157164723,28.5791085672587,28.3086171522477,28.5791085672587,4732.12800468297,0.0,1.0
2011-02-25,34.0889,34.1099,34.0889,34.1099,400,28.8148587411543,28.8326097402644,28.8148587411543,28.8326097402644,473.212800468297,0.0,1.0
2011-02-28,34.3175,34.68,34.23,34.55,1700,29.0080910457528,29.31450710182,28.9341285494607,29.2046199644717,2011.15440199026,0.0,1.0
2011-03-01,33.8256,34.73,33.79,34.73,600,28.5922950237405,29.3567713854154,28.5622028538205,29.3567713854154,709.819200702446,0.0,1.0
2011-03-02,33.98,34.08,33.8734,34.08,4200,28.7228071314833,28.8073356986743,28.6326996788578,28.8073356986743,4968.73440491712,0.0,1.0
2011-03-03,34.53,34.53,34.445,34.445,700,29.1877142510335,29.1877142510335,29.1158649689212,29.1158649689212,828.122400819521,0.0,1.0
2011-03-04,34.1222,34.23,34.09,34.23,1600,28.8430067540289,28.9341285494607,28.8157885553934,28.9341285494607,1892.85120187319,0.0,1.0
2011-03-07,33.8806,34.54,33.8806,34.54,1800,28.6387857356955,29.1961671077526,28.6387857356955,29.1961671077526,2129.45760210734,0.0,1.0
2011-03-08,34.0101,34.09,33.79,33.92,4600,28.7482502302078,28.8157885553934,28.5622028538205,28.6720899911688,5441.94720538542,0.0,1.0
2011-03-09,33.968,34.2,33.968,34.2,800,28.7126637034204,28.9087699793034,28.7126637034204,28.9087699793034,946.425600936595,0.0,1.0
2011-03-10,33.12,33.2859,33.05,33.12,2400,27.9958614536412,28.136094346611,27.9366914566075,27.9958614536412,2839.27680280978,0.0,1.0
2011-03-11,32.9399,32.9399,32.1501,32.75,2000,27.8436255041303,27.8436255041303,27.1760188804562,27.6831057550347,2366.06400234149,0.0,1.0
2011-03-14,32.81,32.87,32.5,32.87,12300,27.7338228953493,27.7845400356638,27.4717843370573,27.7845400356638,14551.2936144001,0.0,1.0
2011-03-15,32.746,32.82,31.51,31.93,2000,27.6797246123471,27.7422757520684,26.634951521867,26.989971504069,2366.06400234148,0.0,1.0
2011-03-16,32.14,32.74,32.12,32.54,6700,27.1674814951699,27.6746528983156,27.1505757817317,27.5055957639337,7926.31440784398,0.0,1.0
2011-03-17,32.81,33.064,32.76,32.91,3400,27.7338228953493,27.9485254560143,27.6915586117538,27.8183514625402,4022.30880398052,0.0,1.0
2011-03-18,33.32,33.32,33.19,33.19,1200,28.1649185880231,28.1649185880231,28.0550314506749,28.0550314506749,1419.63840140489,0.0,1.0
2011-03-21,33.91,33.9444,33.8761,33.8761,800,28.6636371344497,28.6927149615634,28.6349819501719,28.6349819501719,946.425600936593,0.0,1.0
2011-03-22,33.88,33.9299,33.85,33.9,1300,28.6382785642924,28.6804583193207,28.6129199941351,28.6551842777306,1537.94160152196,0.0,1.0
2011-03-23,33.78,33.78,33.4301,33.54,1300,28.5537499971014,28.5537499971014,28.2579845405003,28.3508814358432,1537.94160152197,0.0,1.0
2011-03-24,34.0407,34.05,33.8868,33.8868,4200,28.7741159717682,28.781977128517,28.6440265068614,28.6440265068614,4968.73440491713,0.0,1.0
2011-03-25,34.0012,34.0012,33.94,33.94,400,28.7407271877278,28.7407271877278,28.688995704607,28.688995704607,473.212800468297,0.0,1.0
2011-03-28,34.01,34.18,34.01,34.04,5000,28.7481657016406,28.8918642658652,28.7481657016406,28.7735242717979,5915.16000585372,0.0,1.0
2011-03-29,34.4,34.4199,33.93,34.17,28200,29.0778271136853,29.0946482985563,28.6805428478879,28.8834114091461,33361.5024330149,0.0,1.0
2011-03-30,35.0999,35.0999,34.8672,34.9388,6400,29.6694425554547,29.6694425554547,29.4727445796014,29.5332670337101,7571.40480749276,0.0,1.0
2011-03-31,35.0025,35.0593,35.0025,35.0593,2000,29.5871117310108,29.6351239571752,29.5871117310108,29.6351239571752,2366.06400234148,0.0,1.0
2011-04-01,35.1713,35.1713,35.1,35.1,500,29.7297959524291,29.7297959524291,29.6695270840219,29.6695270840219,591.516000585371,0.0,1.0
2011-04-04,35.3388,35.82,35.2999,35.82,5700,29.8713813024739,30.2781327677967,29.8384996898366,30.2781327677967,6743.28240667323,0.0,1.0
2011-04-05,35.07,35.2635,35.07,35.19,3000,29.6441685138646,29.8077312913791,29.6441685138646,29.7456027944938,3549.09600351223,0.0,1.0
2011-04-06,34.5399,34.85,34.2,34.85,10100,29.1960825791854,29.4582056660446,28.9087699793034,29.4582056660446,11948.6232118245,0.0,1.0
2011-04-07,34.34,34.61,34.16,34.22,9200,29.0271099733707,29.2553371047863,28.874958552427,28.9256756927416,10883.8944107708,0.0,1.0
2011-04-08,34.03,34.3718,33.9878,34.3718,2600,28.7650714150788,29.0539900577375,28.7294003597242,29.0539900577375,3075.88320304393,0.0,1.0
2011-04-11,33.8,34.0968,33.8,34.05,3100,28.5706557105396,28.8215364979624,28.5706557105396,28.781977128517,3667.39920362931,0.0,1.0
2011-04-12,33.55,33.56,33.27,33.5,3200,28.3593342925623,28.3677871492814,28.1226543044276,28.3170700089668,3785.70240374637,0.0,1.0
2011-04-13,33.23,33.55,33.15,33.55,1100,28.0888428775512,28.3593342925623,28.0212200237985,28.3593342925623,1301.33520128782,0.0,1.0
2011-04-14,33.3855,33.4,32.99,33.36,3200,28.2202847995332,28.2325414417759,27.885974316293,28.1987300148995,3785.70240374637,0.0,1.0
2011-04-15,33.46,33.5228,33.33,33.3362,3300,28.2832585820904,28.3363425222863,28.1733714447422,28.178612215908,3904.00560386345,0.0,1.0
2011-04-18,32.92,32.92,32.511,32.87,3600,27.8268043192593,27.8268043192593,27.4810824794483,27.7845400356638,4258.91520421467,0.0,1.0
2011-04-19,32.9101,33.07,32.86,32.9701,3300,27.8184359911074,27.9535971700457,27.7760871789447,27.869153131422,3904.00560386345,0.0,1.0
2011-04-20,33.6181,33.6181,33.38,33.41,4800,28.4168982468193,28.4168982468193,28.2156357283377,28.2409942984949,5678.55360561956,0.0,1.0
2011-04-21,33.89,33.89,33.82,33.82,400,28.6467314210115,28.6467314210115,28.5875614239778,28.5875614239778,473.212800468297,0.0,1.0
2011-04-25,33.9224,33.976,33.87,33.909,700,28.6741186767814,28.7194259887957,28.6298257075733,28.6627918487778,828.122400819518,0.0,1.0
2011-04-26,34.47,34.53,34.04,34.04,25800,29.136997110719,29.1877142510335,28.7735242717979,28.7735242717979,30522.2256302051,0.0,1.0
2011-04-27,34.67,34.67,34.67,34.67,200,29.3060542451009,29.3060542451009,29.3060542451009,29.3060542451009,236.606400234148,0.0,1.0
2011-04-28,34.8684,34.88,34.594,34.7,3900,29.4737589224077,29.4835642362019,29.2418125340357,29.3314128152581,4613.82480456589,0.0,1.0
2011-04-29,35.0157,35.0157,34.81,34.81,4300,29.59826950188,29.59826950188,29.4243942391682,29.4243942391682,5087.03760503418,0.0,1.0
2011-05-02,34.85,35.14,34.85,35.1,1300,29.4582056660446,29.7033385108983,29.4582056660446,29.6695270840219,1537.94160152196,0.0,1.0
2011-05-03,34.55,34.86,34.44,34.86,1400,29.2046199644717,29.4666585227637,29.1116385405617,29.4666585227637,1656.24480163904,0.0,1.0
2011-05-04,33.8299,33.8952,33.76,33.8952,400,28.5959297521297,28.6511269065054,28.5368442836633,28.6511269065054,473.212800468297,0.0,1.0
2011-05-05,33.51,33.7,33.3401,33.4,4900,28.3255228656859,28.4861271433487,28.1819088300285,28.2325414417759,5796.85680573663,0.0,1.0
2011-05-06,33.6,33.84,33.6,33.84,3500,28.4015985761577,28.604467137416,28.4015985761577,28.604467137416,4140.6120040976,0.0,1.0
2011-05-09,33.7299,33.86,33.65,33.86,900,28.5114011849388,28.6213728508542,28.4438628597532,28.6213728508542,1064.72880105367,0.0,1.0
2011-05-10,34.42,34.42,34.19,34.2392,1900,29.0947328271235,29.0947328271235,28.9003171225843,28.9419051776423,2247.76080222441,0.0,1.0
2011-05-11,33.754,34.36,33.73,34.36,2400,28.5317725696318,29.0440156868089,28.511485713506,29.0440156868089,2839.27680280978,0.0,1.0
2011-05-12,33.73,33.75,33.5956,33.5956,3700,28.511485713506,28.5283914269442,28.3978793192013,28.3978793192013,4377.21840433174,0.0,1.0
2011-05-13,33.281,33.762,33.281,33.65,4100,28.1319524468186,28.5385348550071,28.1319524468186,28.4438628597532,4850.43120480005,0.0,1.0
2011-05-16,33.27,33.49,33.225,33.4692,2600,28.1226543044276,28.3086171522477,28.0846164491917,28.291035210272,3075.88320304393,0.0,1.0
2011-05-17,33.02,33.02,32.95,32.95,300,27.9113328864503,27.9113328864503,27.8521628894166,27.8521628894166,354.909600351222,0.0,1.0
2011-05-18,33.02,33.02,33.02,33.02,0,27.9113328864503,27.9113328864503,27.9113328864503,27.9113328864503,0,0.0,1.0
2011-05-19,33.3,33.31,33.16,33.16,1500,28.1480128745849,28.156465731304,28.0296728805176,28.0296728805176,1774.54800175611,0.0,1.0
2011-05-20,32.952,33.01,32.78,32.78,400,27.8538534607604,27.9028800297312,27.708464325192,27.708464325192,473.212800468297,0.0,1.0
2011-05-23,32.3965,32.44,32.09,32.44,3500,27.3842972700147,27.4210671967428,27.1252172115745,27.4210671967428,4140.6120040976,0.0,1.0
2011-05-24,32.03,32.38,32.0,32.37,1400,27.0745000712599,27.3703500564282,27.0491415011026,27.3618971997091,1656.24480163904,0.0,1.0
2011-05-25,32.29,32.29,31.74,32.06,2500,27.2942743459564,27.2942743459564,26.8293672264062,27.0998586414172,2957.58000292685,0.0,1.0
2011-05-26,32.7299,32.7299,32.6,32.6,400,27.6661155130293,27.6661155130293,27.5563129042483,27.5563129042483,473.212800468297,0.0,1.0
2011-05-27,32.55,32.6299,32.55,32.6299,23300,27.5140486206528,27.5815869458384,27.5140486206528,27.5815869458384,27564.6456272783,0.0,1.0
2011-05-31,33.28,33.34,33.02,33.02,4000,28.1311071611467,28.1818243014613,27.9113328864503,27.9113328864503,4732.12800468297,0.0,1.0
2011-06-01,32.6974,33.0879,32.6974,33.0879,600,27.6386437286923,27.9687277835729,27.6386437286923,27.9687277835729,709.819200702445,0.0,1.0
2011-06-02,32.68,32.68,32.43,32.43,2700,27.623935758001,27.623935758001,27.4126143400237,27.4126143400237,3194.18640316101,0.0,1.0
2011-06-03,32.27,32.4768,32.27,32.36,1100,27.2773686325182,27.452173709469,27.2773686325182,27.35344434299,1301.33520128781,0.0,1.0
2011-06-06,31.96,32.35,31.96,31.96,1000,27.0153300742262,27.3449914862709,27.0153300742262,27.0153300742262,1183.03200117074,0.0,1.0
2011-06-07,32.48,32.48,32.24,32.24,23200,27.4548786236192,27.4548786236192,27.2520100623609,27.2520100623609,27446.3424271612,0.0,1.0
2011-06-08,31.9795,32.25,31.91,32.25,2800,27.0318131448285,27.26046291908,26.9730657906308,27.26046291908,3312.48960327807,0.0,1.0
2011-06-09,32.06,32.06,32.06,32.06,200,27.0998586414172,27.0998586414172,27.0998586414172,27.0998586414172,236.606400234148,0.0,1.0
2011-06-10,31.7555,32.06,31.65,32.06,2200,26.8424691543208,27.0998586414172,26.7532915159343,27.0998586414172,2602.67040257563,0.0,1.0
2011-06-13,31.633,31.75,31.53,31.75,4000,26.7389216595118,26.8378200831252,26.6518572353052,26.8378200831252,4732.12800468298,0.0,1.0
2011-06-14,32.06,32.06,32.06,32.06,200,27.0998586414172,27.0998586414172,27.0998586414172,27.0998586414172,236.606400234148,0.0,1.0
2011-06-15,31.401,31.92,31.35,31.92,4000,26.5428153836288,26.9815186473499,26.4997058143615,26.9815186473499,4732.12800468298,0.0,1.0
2011-06-16,31.3499,31.47,31.22,31.22,600,26.4996212857943,26.6011400949906,26.3898186770132,26.3898186770132,709.819200702445,0.0,1.0
2011-06-17,31.6,31.718,31.6,31.71,1800,26.7110272323388,26.8107709416241,26.7110272323388,26.8040086562489,2129.45760210734,0.0,1.0
2011-06-20,31.63,31.63,31.55,31.61,4500,26.7363858024961,26.7363858024961,26.6687629487434,26.7194800890579,5323.64400526834,0.0,1.0
2011-06-21,32.12,32.12,31.74,31.74,1600,27.2961339744346,27.2961339744346,26.9732033732426,26.9732033732426,1882.75746477994,0.1722,1.0
2011-06-22,32.12,32.12,32.12,32.12,0,27.2961339744346,27.2961339744346,27.2961339744346,27.2961339744346,0,0.0,1.0
2011-06-23,31.59,31.61,31.06,31.35,3100,26.845730767509,26.8627271149401,26.3953275605833,26.6417745983351,3647.84258801113,0.0,1.0
2011-06-24,31.42,31.42,31.42,31.42,400,26.7012618143441,26.7012618143441,26.7012618143441,26.7012618143441,470.689366194986,0.0,1.0
2011-06-27,31.88,31.88,31.4,31.4,700,27.0921778052607,27.0921778052607,26.684265466913,26.684265466913,823.706390841224,0.0,1.0
2011-06-28,32.0,32.0,31.71,31.71,2500,27.1941558898476,27.1941558898476,26.9477088520959,26.9477088520959,2941.80853871866,0.0,1.0
2011-06-29,32.409,32.4509,32.24,32.25,1400,27.5417311948147,27.577338542683,27.3981120590215,27.4066102327371,1647.41278168245,0.0,1.0
2011-06-30,33.07,33.154,33.0474,33.1,11000,28.1034604774144,28.1748451366253,28.0842546048172,28.1289549985611,12943.9575703621,0.0,1.0
2011-07-01,33.5,33.5,33.12,33.13,3100,28.4688819471842,28.4688819471842,28.1459513459923,28.1544495197079,3647.84258801114,0.0,1.0
2011-07-05,33.1965,33.26,33.16,33.26,2400,28.2109623749165,28.2649257780104,28.1799440408546,28.2649257780104,2824.13619716991,0.0,1.0
2011-07-06,33.06,33.11,32.86,33.07,8900,28.0949623036988,28.1374531722767,27.9249988293873,28.1034604774144,10472.8383978384,0.0,1.0
2011-07-07,33.37,33.45,33.25,33.25,4000,28.3584056888817,28.4263910786063,28.2564276042948,28.2564276042948,4706.89366194985,0.0,1.0
2011-07-08,32.9208,33.0,32.75,32.94,3700,27.976667725578,28.0439732614054,27.8315189185159,27.9929842191119,4353.87663730361,0.0,1.0
2011-07-11,31.98,32.43,31.94,32.43,1200,27.1771595424165,27.5595773596174,27.1431668475542,27.5595773596174,1412.06809858495,0.0,1.0
2011-07-12,31.96,32.01,31.91,31.9704,3600,27.1601631949853,27.2026540635632,27.1176723264074,27.1690012956495,4236.20429575487,0.0,1.0
2011-07-13,32.2101,32.5,32.2101,32.24,2600,27.3727025196119,27.6190645756265,27.3727025196119,27.3981120590215,3059.4808802674,0.0,1.0
2011-07-14,31.93,32.47,31.93,32.47,500,27.1346686738386,27.5935700544798,27.1346686738386,27.5935700544798,588.361707743731,0.0,1.0
2011-07-15,31.9199,32.14,31.789,32.14,1600,27.1260855183858,27.3131303218657,27.0148444244489,27.3131303218657,1882.75746477994,0.0,1.0
2011-07-18,31.4881,31.69,31.3666,31.63,1800,26.7591343773472,26.9307125046647,26.655881566703,26.8797234623713,2118.10214787743,0.0,1.0
2011-07-19,32.0194,32.0452,31.71,31.71,1100,27.2106423468558,27.232567635042,26.9477088520959,26.9477088520959,1294.39575703621,0.0,1.0
2011-07-20,32.18,32.2031,32.0855,32.0951,2700,27.347123016728,27.366753798011,27.2668152751158,27.2749735218828,3177.15322181615,0.0,1.0
2011-07-21,32.64,32.692,32.51,32.51,500,27.7380390076446,27.7822295109656,27.6275627493421,27.6275627493421,588.361707743731,0.0,1.0
2011-07-22,32.7424,32.88,32.56,32.88,3200,27.8250603064921,27.9419951768184,27.67005361792,27.9419951768184,3765.51492955988,0.0,1.0
2011-07-25,32.8152,32.8152,32.63,32.77,10300,27.8869270111415,27.8869270111415,27.729540833929,27.8485152659471,12120.2511795209,0.0,1.0
2011-07-26,32.4858,32.64,32.4,32.64,1400,27.6069971689504,27.7380390076446,27.5340828384707,27.7380390076446,1647.41278168245,0.0,1.0
2011-07-27,31.38,32.05,31.38,32.05,2700,26.6672691194818,27.2366467584255,26.6672691194818,27.2366467584255,3177.15322181615,0.0,1.0
2011-07-28,30.88,31.37,30.88,31.37,4000,26.242360433703,26.6587709457662,26.242360433703,26.6587709457662,4706.89366194984,0.0,1.0
2011-07-29,30.8952,30.8952,30.58,30.82,2200,26.2552776577506,26.2552776577506,25.9874152222356,26.1913713914095,2588.79151407242,0.0,1.0
2011-08-01,30.43,30.43,30.3,30.3,2300,25.859942616502,25.859942616502,25.7494663581995,25.7494663581995,2706.46385562116,0.0,1.0
2011-08-02,29.221,30.236,29.221,30.09,13200,24.8325134142887,25.6950780464198,24.8325134142887,25.5710047101723,15532.7490844345,0.0,1.0
2011-08-03,29.7,29.7,28.98,29.32,3900,25.2395759352648,25.2395759352648,24.6277074277433,24.9166453340729,4589.22132040111,0.0,1.0
2011-08-04,27.93,28.85,27.8929,28.8,19300,23.7353991876076,24.5172311694407,23.7038709631228,24.4747403008629,22710.7619189081,0.0,1.0
2011-08-05,28.0,28.32,27.35,28.32,9900,23.7948864036167,24.0668279625151,23.2425051121041,24.0668279625151,11649.5618133259,0.0,1.0
2011-08-08,25.99,27.0,25.796,26.85,6000,22.0867534867856,22.9450690320589,21.9218889167034,22.8175964263253,7060.34049292478,0.0,1.0
2011-08-09,26.29,26.8035,26.01,26.54,7100,22.3416986982529,22.7780799185478,22.1037498342168,22.5541530411424,8354.736249961,0.0,1.0
2011-08-10,26.06,26.44,25.88,26.44,4200,22.1462407027947,22.4691713039866,21.9932735759143,22.4691713039866,4942.23834504733,0.0,1.0
2011-08-11,27.39,27.4945,25.89,25.89,16900,23.2764978069665,23.3653037222942,22.0017717496298,22.0017717496298,19886.6257217381,0.0,1.0
2011-08-12,27.7401,27.86,27.63,27.86,33600,23.5740188687488,23.6759119715986,23.4804539761403,23.6759119715986,39537.9067603788,0.0,1.0
2011-08-15,28.2,28.22,28.1,28.1,16300,23.9648498779282,23.9818462253594,23.8798681407724,23.8798681407724,19180.5916724457,0.0,1.0
2011-08-16,27.79,28.08,27.69,28.03,2100,23.6164247555895,23.8628717933413,23.5314430184338,23.8203809247634,2471.11917252368,0.0,1.0
2011-08-17,27.4556,28.05,27.43,27.76,3600,23.3322458265406,23.8373772721946,23.3104905018288,23.5909302344428,4236.20429575487,0.0,1.0
2011-08-18,25.7401,26.1986,25.7401,26.1799,1900,21.8743841256333,22.2640253904926,21.8743841256333,22.2481338056444,2235.77448942618,0.0,1.0
2011-08-19,25.42,25.9408,25.36,25.42,3700,21.6023575849977,22.044942472105,21.5513685427042,21.6023575849977,4353.87663730361,0.0,1.0
2011-08-22,25.38,25.8653,25.38,25.8653,4800,21.5683648901354,21.9807812605524,21.5683648901354,21.9807812605524,5648.27239433982,0.0,1.0
2011-08-23,26.44,26.45,25.62,25.62,2900,22.4691713039866,22.4776694777022,21.7723210593093,21.7723210593093,3412.49790491364,0.0,1.0
2011-08-24,27.0234,27.0234,26.66,26.66,800,22.9649547585534,22.9649547585534,22.6561311257293,22.6561311257293,941.37873238997,0.0,1.0
2011-08-25,26.68,27.09,26.6015,27.09,2500,22.6731274731605,23.0215525954991,22.6064168094932,23.0215525954991,2941.80853871865,0.0,1.0
2011-08-26,27.3748,27.4099,26.41,26.61,11000,23.2635805829188,23.2934091726604,22.4436767828399,22.6136402571514,12943.9575703621,0.0,1.0
2011-08-29,28.2148,28.2148,27.95,27.98,2300,23.9774271750273,23.9774271750273,23.7523955350388,23.7778900561855,2706.46385562116,0.0,1.0
2011-08-30,28.4,28.4,28.14,28.21,1200,24.1348133522398,24.1348133522398,23.9138608356348,23.9733480516438,1412.06809858495,0.0,1.0
2011-08-31,28.68,28.92,28.55,28.61,1300,24.3727622162759,24.5767183854498,24.2622859579734,24.3132750002669,1529.7404401337,0.0,1.0
2011-09-01,28.06,28.53,28.06,28.53,1000,23.8458754459101,24.2452896105423,23.8458754459101,24.2452896105423,1176.72341548746,0.0,1.0
2011-09-02,27.24,27.57,27.24,27.29,3500,23.1490252012328,23.4294649338468,23.1490252012328,23.1915160698107,4118.53195420612,0.0,1.0
2011-09-06,26.3,26.39,25.86,26.07,3300,22.3501968719685,22.4266804354087,21.9762772284831,22.1547388765102,3883.18727110863,0.0,1.0
2011-09-07,27.1399,27.1399,26.9783,27.0,900,23.0639584823399,23.0639584823399,22.9266279950961,22.9450690320589,1059.05107393871,0.0,1.0
2011-09-08,26.72,27.16,26.72,27.16,3000,22.7071201680228,23.0810398115082,22.7071201680228,23.0810398115082,3530.17024646238,0.0,1.0
2011-09-09,25.71,26.0,25.67,26.0,1500,21.8488046227495,22.0952516605012,21.8148119278871,22.0952516605012,1765.08512323119,0.0,1.0
2011-09-12,25.78,25.78,25.397,25.47,2900,21.9082918387585,21.9082918387585,21.5828117854519,21.6448484535756,3412.49790491364,0.0,1.0
2011-09-13,26.26,26.28,26.062,26.062,700,22.3162041771062,22.3332005245374,22.1479403375378,22.1479403375378,823.706390841224,0.0,1.0
2011-09-14,26.93,26.93,26.19,26.215,1100,22.8855818160499,22.8855818160499,22.2567169610972,22.2779623953861,1294.39575703621,0.0,1.0
2011-09-15,27.235,27.32,27.19,27.3025,1300,23.144776114375,23.2170105909574,23.1065343326549,23.2021387869551,1529.7404401337,0.0,1.0
2011-09-16,26.91,26.91,26.91,26.91,500,22.8685854686187,22.8685854686187,22.8685854686187,22.8685854686187,588.361707743732,0.0,1.0
2011-09-19,26.4,26.4,26.1255,26.1255,700,22.4351786091243,22.4351786091243,22.2019037406317,22.2019037406317,823.706390841224,0.0,1.0
2011-09-20,26.11,26.4905,26.11,26.41,3700,22.1887315713725,22.5120870812503,22.1887315713725,22.4436767828399,4353.87663730362,0.0,1.0
2011-09-21,25.3,26.0361,25.3,26.0361,900,21.5003795004108,22.1259300676144,21.5003795004108,22.1259300676144,1059.05107393872,0.0,1.0
2011-09-22,24.21,24.72,24.02,24.72,7000,20.5740785654128,21.0074854249073,20.4126132648169,21.0074854249073,8237.06390841226,0.0,1.0
2011-09-23,24.4,24.49,24.08,24.08,1700,20.7355438660088,20.812027429449,20.4636023071103,20.4636023071103,2000.42980632869,0.0,1.0
2011-09-26,24.51,24.51,23.941,24.5,2800,20.8290237768802,20.8290237768802,20.3454776924638,20.8205256031646,3294.82556336489,0.0,1.0
2011-09-27,25.3,25.6618,25.23,25.23,1800,21.5003795004108,21.8078434254404,21.4408922844017,21.4408922844017,2118.10214787743,0.0,1.0
2011-09-28,24.62,25.3616,24.62,25.3,3800,20.9225036877515,21.5527282504987,20.9225036877515,21.5003795004108,4471.54897885236,0.0,1.0
2011-09-29,24.97,25.22,24.697,25.22,1300,21.2199397677967,21.4323941106862,20.9879396253615,21.4323941106862,1529.7404401337,0.0,1.0
2011-09-30,24.47,24.63,24.4342,24.63,1000,20.7950310820179,20.9310018614671,20.7646076201161,20.9310018614671,1176.72341548746,0.0,1.0
2011-10-03,23.13,24.13,23.07,24.06,8300,19.6562758041305,20.5060931756882,19.605286761837,20.4466059596792,9766.80434854593,0.0,1.0
2011-10-04,22.95,23.217,22.16,22.7,10200,19.5033086772501,19.730209915456,18.8319529537195,19.2908543343607,12002.5788379721,0.0,1.0
2011-10-05,24.48,24.48,23.82,23.82,2000,20.8035292557334,20.8035292557334,20.2426497905053,20.2426497905053,2353.44683097493,0.0,1.0
2011-10-06,25.2,25.2,24.48,24.48,10800,21.415397763255,21.415397763255,20.8035292557334,20.8035292557334,12708.6128872646,0.0,1.0
2011-10-07,24.89,25.3,24.67,25.3,58600,21.1519543780721,21.5003795004108,20.9649945563294,21.5003795004108,68955.9921475653,0.0,1.0
2011-10-10,25.63,25.63,25.48,25.61,1200,21.7808192330248,21.7808192330248,21.6533466272912,21.7638228855937,1412.06809858496,0.0,1.0
2011-10-11,25.62,25.62,25.52,25.52,500,21.7723210593093,21.7723210593093,21.6873393221535,21.6873393221535,588.36170774373,0.0,1.0
2011-10-12,26.43,26.4992,26.25,26.25,2000,22.460673130271,22.5194804923828,22.3077060033906,22.3077060033906,2353.44683097493,0.0,1.0
2011-10-13,26.23,26.28,26.13,26.13,1900,22.2907096559595,22.3332005245374,22.2057279188037,22.2057279188037,2235.77448942618,0.0,1.0
2011-10-14,26.5834,26.5834,26.46,26.58,1700,22.591035115068,22.591035115068,22.4861676514178,22.5881457360047,2000.42980632868,0.0,1.0
2011-10-17,25.95,26.7,25.95,26.7,3000,22.0527607919233,22.6901238205916,22.0527607919233,22.6901238205916,3530.17024646239,0.0,1.0
2011-10-18,26.2,26.21,26.139,26.139,600,22.2652151348127,22.2737133085283,22.2133762751477,22.2133762751477,706.034049292479,0.0,1.0
2011-10-19,25.88,26.17,25.73,26.069,22600,21.9932735759143,22.239720613666,21.8658009701806,22.1538890591387,26593.9491900166,0.0,1.0
2011-10-20,25.43,25.65,25.2,25.65,13300,21.6108557587133,21.797815580456,21.415397763255,21.797815580456,15650.4214259832,0.0,1.0
2011-10-21,25.43,25.43,25.43,25.43,0,21.6108557587133,21.6108557587133,21.6108557587133,21.6108557587133,0,0.0,1.0
2011-10-24,26.7373,26.7373,26.26,26.27,1300,22.7218220085507,22.7218220085507,22.3162041771062,22.3247023508218,1529.7404401337,0.0,1.0
2011-10-25,26.74,26.74,26.74,26.74,0,22.7241165154539,22.7241165154539,22.7241165154539,22.7241165154539,0,0.0,1.0
2011-10-26,26.25,26.34,25.89,26.34,2600,22.3077060033906,22.3841895668308,22.0017717496298,22.3841895668308,3059.48088026741,0.0,1.0
2011-10-27,27.8,27.86,27.18,27.18,3700,23.6249229293051,23.6759119715986,23.0980361589393,23.0980361589393,4353.87663730362,0.0,1.0
2011-10-28,27.45,27.58,27.45,27.58,900,23.3274868492599,23.4379631075624,23.3274868492599,23.4379631075624,1059.05107393872,0.0,1.0
2011-10-31,26.26,26.94,26.26,26.94,2900,22.3162041771062,22.8940799897655,22.3162041771062,22.8940799897655,3412.49790491364,0.0,1.0
2011-11-01,25.26,25.3165,25.033,25.033,1000,21.4663868055485,21.5144014870415,21.2734782622049,21.2734782622049,1176.72341548746,0.0,1.0
2011-11-02,25.26,25.26,25.26,25.26,0,21.4663868055485,21.4663868055485,21.4663868055485,21.4663868055485,0,0.0,1.0
2011-11-03,26.6899,26.6999,26.0,26.09,2400,22.6815406651389,22.6900388388545,22.0952516605012,22.1717352239414,2824.13619716991,0.0,1.0
2011-11-04,26.15,26.161,26.07,26.07,700,22.2227242662349,22.232072257322,22.1547388765102,22.1547388765102,823.706390841222,0.0,1.0
2011-11-07,25.9401,25.9401,25.9401,25.9401,100,22.0443475999449,22.0443475999449,22.0443475999449,22.0443475999449,117.672341548746,0.0,1.0
2011-11-08,26.24,26.24,26.2,26.2,1500,22.2992078296751,22.2992078296751,22.2652151348127,22.2652151348127,1765.08512323119,0.0,1.0
2011-11-09,24.73,25.43,24.69,25.43,3100,21.0159835986229,21.6108557587133,20.9819909037606,21.6108557587133,3647.84258801113,0.0,1.0
2011-11-10,24.72,24.72,24.72,24.72,300,21.0074854249073,21.0074854249073,21.0074854249073,21.0074854249073,353.017024646239,0.0,1.0
2011-11-11,25.63,25.791,25.46,25.46,1700,21.7808192330248,21.9176398298456,21.63635027986,21.63635027986,2000.42980632869,0.0,1.0
2011-11-14,25.1,25.3,25.1,25.28,4500,21.3304160260992,21.5003795004108,21.3304160260992,21.4833831529796,5295.25536969359,0.0,1.0
2011-11-15,25.1,25.1,25.1,25.1,0,21.3304160260992,21.3304160260992,21.3304160260992,21.3304160260992,0,0.0,1.0
2011-11-16,24.71,25.12,24.71,25.01,2100,20.9989872511917,21.3474123735304,20.9989872511917,21.253932462659,2471.11917252367,0.0,1.0
2011-11-17,24.1919,24.75,24.1919,24.68,4400,20.5586968709876,21.032979946054,20.5586968709876,20.973492730045,5177.58302814485,0.0,1.0
2011-11-18,24.437,24.437,24.437,24.437,200,20.7669871087564,20.7669871087564,20.7669871087564,20.7669871087564,235.344683097493,0.0,1.0
2011-11-21,23.55,23.76,23.47,23.76,5300,20.0131991001847,20.1916607482119,19.9452137104601,20.1916607482119,6236.63410208357,0.0,1.0
2011-11-22,23.5604,23.691,23.51,23.67,2200,20.0220372008489,20.1330233495744,19.9792064053224,20.1151771847717,2588.79151407242,0.0,1.0
2011-11-23,22.9244,23.24,22.9244,23.24,900,19.4815533525382,19.7497557150018,19.4815533525382,19.7497557150018,1059.05107393872,0.0,1.0
2011-11-25,22.7,22.7,22.7,22.7,300,19.2908543343607,19.2908543343607,19.2908543343607,19.2908543343607,353.017024646238,0.0,1.0
2011-11-28,23.603,23.7455,23.603,23.74,1400,20.0582394208773,20.1793383963243,20.0582394208773,20.1746644007807,1647.41278168245,0.0,1.0
2011-11-29,23.77,23.87,23.77,23.85,9700,20.2001589219274,20.2851406590832,20.2001589219274,20.2681443116521,11414.2171302284,0.0,1.0
2011-11-30,24.79,24.9055,24.29,24.67,3500,21.0669726409163,21.1651265473313,20.6420639551375,20.9649945563294,4118.53195420613,0.0,1.0
2011-12-01,24.79,24.79,24.79,24.79,0,21.0669726409163,21.0669726409163,21.0669726409163,21.0669726409163,0,0.0,1.0
2011-12-02,24.92,25.171,24.91,25.06,3800,21.1774488992188,21.3907530594798,21.1689507255033,21.2964233312369,4471.54897885237,0.0,1.0
2011-12-05,25.11,25.52,25.11,25.32,3900,21.3389141998148,21.6873393221535,21.3389141998148,21.5173758478419,4589.22132040111,0.0,1.0
2011-12-06,25.14,25.14,24.93,25.05,1000,21.3644087209615,21.3644087209615,21.1859470729344,21.2879251575213,1176.72341548746,0.0,1.0
2011-12-07,24.99,25.022,24.71,24.71,5400,21.2369361152279,21.2641302711177,20.9989872511917,20.9989872511917,6354.30644363229,0.0,1.0
2011-12-08,24.23,24.51,24.16,24.51,5000,20.591074912844,20.8290237768802,20.531587696835,20.8290237768802,5883.61707743731,0.0,1.0
2011-12-09,24.72,24.75,24.484,24.484,5600,21.0074854249073,21.032979946054,20.8069285252197,20.8069285252197,6589.65112672979,0.0,1.0
2011-12-12,24.1,24.2273,24.1,24.18,4700,20.4805986545415,20.5887804059408,20.4805986545415,20.5485840442661,5530.60005279107,0.0,1.0
2011-12-13,23.9501,24.24,23.9501,24.2,1500,20.353211030545,20.5995730865596,20.353211030545,20.5655803916973,1765.08512323119,0.0,1.0
2011-12-14,23.48,23.63,23.48,23.52,2600,19.9537118841757,20.0811844899094,19.9537118841757,19.987704579038,3059.4808802674,0.0,1.0
2011-12-15,23.75,23.8,23.69,23.69,600,20.1831625744963,20.2256534430742,20.1321735322028,20.1321735322028,706.034049292477,0.0,1.0
2011-12-16,23.8745,24.0,23.83,24.0,1200,20.2889648372552,20.3956169173857,20.2511479642209,20.3956169173857,1412.06809858496,0.0,1.0
2011-12-19,23.69,24.0,23.67,23.99,4000,20.1321735322028,20.3956169173857,20.1151771847717,20.3871187436701,4706.89366194986,0.0,1.0
2011-12-20,24.47,24.47,24.37,24.38,2600,20.7950310820179,20.7950310820179,20.7100493448621,20.7185475185777,3059.4808802674,0.0,1.0
2011-12-21,24.34,24.3774,24.01,24.29,11800,20.7542398481831,20.7861300934716,20.4728553309316,20.7116058304177,13838.7145036846,0.082,1.0
2011-12-22,24.8,24.83,24.57,24.57,8100,21.1464728116245,21.1720532222837,20.9503563299038,20.9503563299038,9499.45656608858,0.0,1.0
2011-12-23,24.95,24.95,24.74,24.77,4700,21.2743748649206,21.2743748649206,21.0953119903061,21.1208924009653,5512.03035316251,0.0,1.0
2011-12-27,24.87,24.9504,24.842,24.8587,1700,21.206160436496,21.2747159370627,21.1822853865474,21.1965251484811,1993.71310646304,0.0,1.0
2011-12-28,24.55,24.88,24.511,24.88,2300,20.9333027227976,21.2146872400491,20.9000481889407,21.2146872400491,2697.37655580294,0.0,1.0
2011-12-29,24.78,24.78,24.6,24.6001,73200,21.1294192045184,21.1294192045184,20.975936740563,20.9760220085985,85846.940819467,0.0,1.0
2011-12-30,24.93,24.9577,24.81,24.8211,3800,21.2573212578145,21.2809405036565,21.1549996151776,21.1644643671215,4456.53517915266,0.0,1.0
2012-01-03,25.62,25.643,25.6,25.6,1700,21.8456707029766,21.8652823511487,21.8286170958705,21.8286170958705,1993.71310646304,0.0,1.0
2012-01-04,25.172,25.172,25.172,25.172,100,21.4636699037989,21.4636699037989,21.4636699037989,21.4636699037989,117.277241556649,0.0,1.0
2012-01-05,25.172,25.172,25.172,25.172,0,21.4636699037989,21.4636699037989,21.4636699037989,21.4636699037989,0,0.0,1.0
2012-01-06,25.01,25.1421,25.01,25.08,1000,21.3255356862391,21.4381747611752,21.3255356862391,21.3852233111106,1172.77241556649,0.0,1.0
2012-01-09,25.14,25.14,25.14,25.14,300,21.436384132429,21.436384132429,21.436384132429,21.436384132429,351.831724669948,0.0,1.0
2012-01-10,25.797,25.797,25.67,25.67,2900,21.996595125866,21.996595125866,21.888304720742,21.888304720742,3401.04000514283,0.0,1.0
2012-01-11,26.0,26.01,25.98,25.98,500,22.1696892379934,22.1782160415465,22.1526356308873,22.1526356308873,586.386207783247,0.0,1.0
2012-01-12,26.16,26.29,26.16,26.29,400,22.3061180948426,22.4169665410326,22.3061180948426,22.4169665410326,469.108966226597,0.0,1.0
2012-01-13,25.98,26.0,25.72,25.98,2600,22.1526356308873,22.1696892379934,21.9309387385073,22.1526356308873,3049.20828047287,0.0,1.0
2012-01-17,26.09,26.3335,26.09,26.15,3200,22.2464304699711,22.4540581364885,22.2464304699711,22.2975912912895,3752.87172981277,0.0,1.0
2012-01-18,26.52,26.52,26.28,26.3655,2100,22.6130830227533,22.6130830227533,22.4084397374795,22.4813439078583,2462.82207268963,0.0,1.0
2012-01-19,26.84,26.85,26.77,26.77,4700,22.8859407364517,22.8944675400048,22.8262531115802,22.8262531115802,5512.0303531625,0.0,1.0
2012-01-20,26.84,26.84,26.84,26.84,0,22.8859407364517,22.8859407364517,22.8859407364517,22.8859407364517,0,0.0,1.0
2012-01-23,26.84,27.08,26.76,27.08,3400,22.8859407364517,23.0905840217255,22.8177263080271,23.0905840217255,3987.42621292607,0.0,1.0
2012-01-24,26.6575,26.6575,26.52,26.52,1400,22.7303265716081,22.7303265716081,22.6130830227533,22.6130830227533,1641.88138179309,0.0,1.0
2012-01-25,27.1,27.1,26.53,26.53,3500,23.1076376288316,23.1076376288316,22.6216098263064,22.6216098263064,4104.70345448272,0.0,1.0
2012-01-26,27.121,27.2605,27.11,27.23,8700,23.1255439162931,23.2444928258585,23.1161644323847,23.2184860750216,10203.1200154285,0.0,1.0
2012-01-27,27.37,27.4,27.25,27.25,1800,23.3378613247646,23.3634417354238,23.2355396821277,23.2355396821277,2110.99034801969,0.0,1.0
2012-01-30,27.065,27.14,26.86,26.86,4200,23.0777938163959,23.1417448430439,22.9029943435578,22.9029943435578,4925.64414537925,0.0,1.0
2012-01-31,27.323,27.49,27.22,27.49,3400,23.2977853480652,23.4401829674015,23.2099592714685,23.4401829674015,3987.42621292607,0.0,1.0
2012-02-01,27.95,27.95,27.88,27.88,700,23.8324159308429,23.8324159308429,23.7727283059714,23.7727283059714,820.940690896545,0.0,1.0
2012-02-02,28.0386,28.0386,27.99,27.99,200,23.9079634103232,23.9079634103232,23.8665231450552,23.8665231450552,234.554483113298,0.0,1.0
2012-02-03,28.609,28.609,28.03,28.03,2900,24.3943322849905,24.3943322849905,23.9006303592675,23.9006303592675,3401.04000514283,0.0,1.0
2012-02-06,28.41,28.45,28.37,28.37,800,24.2246488942844,24.2587561084967,24.1905416800721,24.1905416800721,938.217932453191,0.0,1.0
2012-02-07,28.56,28.56,28.53,28.53,600,24.3525509475805,24.3525509475805,24.3269705369213,24.3269705369213,703.663449339894,0.0,1.0
2012-02-08,28.68,28.68,28.6,28.6,400,24.4548725902174,24.4548725902174,24.3866581617928,24.3866581617928,469.108966226596,0.0,1.0
2012-02-09,28.63,28.635,28.63,28.635,800,24.412238572452,24.4165019742285,24.412238572452,24.4165019742285,938.217932453193,0.0,1.0
2012-02-10,28.27,28.27,28.27,28.27,500,24.1052736445413,24.1052736445413,24.1052736445413,24.1052736445413,586.386207783246,0.0,1.0
2012-02-13,28.41,28.41,28.23,28.4,2800,24.2246488942844,24.2246488942844,24.071166430329,24.2161220907313,3283.76276358617,0.0,1.0
2012-02-14,28.0,28.0,28.0,28.0,700,23.8750499486083,23.8750499486083,23.8750499486083,23.8750499486083,820.940690896544,0.0,1.0
2012-02-15,28.07,28.07,28.04,28.04,400,23.9347375734798,23.9347375734798,23.9091571628206,23.9091571628206,469.108966226597,0.0,1.0
2012-02-16,28.64,28.64,28.45,28.55,3100,24.4207653760051,24.4207653760051,24.2587561084967,24.3440241440274,3635.59448825612,0.0,1.0
2012-02-17,28.6601,28.6601,28.55,28.64,1900,24.4379042511468,24.4379042511468,24.3440241440274,24.4207653760051,2228.26758957633,0.0,1.0
2012-02-21,28.791,28.84,28.73,28.74,2500,24.5495201096565,24.5913014470666,24.4975066079827,24.5060334115358,2931.93103891623,0.0,1.0
2012-02-22,28.66,28.6767,28.66,28.66,1000,24.4378189831112,24.4520587450449,24.4378189831112,24.4378189831112,1172.77241556649,0.0,1.0
2012-02-23,28.56,28.56,28.49,28.49,1700,24.3525509475805,24.3525509475805,24.292863322709,24.292863322709,1993.71310646303,0.0,1.0
2012-02-24,28.5996,28.7763,28.5996,28.7763,700,24.3863170896507,24.5369857084335,24.3863170896507,24.5369857084335,820.940690896542,0.0,1.0
2012-02-27,28.67,28.7,28.29,28.29,1100,24.4463457866643,24.4719261973235,24.1223272516475,24.1223272516475,1290.04965712314,0.0,1.0
2012-02-28,28.65,28.75,28.65,28.75,700,24.4292921795581,24.5145602150889,24.4292921795581,24.5145602150889,820.940690896545,0.0,1.0
2012-02-29,28.588,28.7,28.588,28.7,800,24.3764259975291,24.4719261973235,24.3764259975291,24.4719261973235,938.217932453192,0.0,1.0
2012-03-01,28.59,28.67,28.45,28.45,2200,24.3781313582397,24.4463457866643,24.2587561084967,24.2587561084967,2580.09931424628,0.0,1.0
2012-03-02,28.35,28.36,28.222,28.32,800,24.1734880729659,24.182014876519,24.0643449874866,24.1479076623067,938.217932453194,0.0,1.0
2012-03-05,28.107,28.11,28.01,28.11,900,23.9662867466262,23.9688447876921,23.8835767521614,23.9688447876921,1055.49517400984,0.0,1.0
2012-03-06,27.19,27.62,27.19,27.62,700,23.1843788608093,23.5510314135915,23.1843788608093,23.5510314135915,820.940690896543,0.0,1.0
2012-03-07,27.45,27.45,27.29,27.29,300,23.4060757531892,23.4060757531892,23.26964689634,23.26964689634,351.831724669948,0.0,1.0
2012-03-08,28.1658,28.1658,27.94,27.94,1500,24.0164243515183,24.0164243515183,23.8238891272899,23.8238891272899,1759.15862334974,0.0,1.0
2012-03-09,28.0911,28.23,27.875,27.99,8000,23.9527291289768,24.071166430329,23.7684649041949,23.8665231450552,9382.17932453194,0.0,1.0
2012-03-12,28.09,28.0999,27.9792,28.0999,2700,23.951791180586,23.9602327161035,23.8573141972179,23.9602327161035,3166.48552202952,0.0,1.0
2012-03-13,28.62,28.62,28.2511,28.29,1100,24.4037117688989,24.4037117688989,24.089157985826,24.1223272516475,1290.04965712314,0.0,1.0
2012-03-14,28.3354,28.5122,28.3,28.5122,1500,24.1610389397784,24.3117928265968,24.1308540552005,24.3117928265968,1759.15862334974,0.0,1.0
2012-03-15,28.6725,28.6725,28.6725,28.6725,200,24.4484774875526,24.4484774875526,24.4484774875526,24.4484774875526,234.554483113298,0.0,1.0
2012-03-16,28.63,28.6687,28.63,28.65,1800,24.412238572452,24.4452373022024,24.412238572452,24.4292921795581,2110.99034801968,0.0,1.0
2012-03-19,28.756,28.756,28.6,28.6,900,24.5196762972207,24.5196762972207,24.3866581617928,24.3866581617928,1055.49517400984,0.0,1.0
2012-03-20,28.2788,28.3,28.2788,28.3,700,24.112777231668,24.1308540552005,24.112777231668,24.1308540552005,820.940690896545,0.0,1.0
2012-03-21,28.21,28.21,28.21,28.21,100,24.083530295481,24.083530295481,24.083530295481,24.083530295481,117.133990133055,0.0345,1.0
2012-03-22,27.89,27.89,27.76,27.85,1300,23.8103388848268,23.8103388848268,23.6993548742486,23.776189958495,1522.74187172972,0.0,1.0
2012-03-23,28.05,28.05,27.95,27.95,2200,23.9469345901539,23.9469345901539,23.8615622743245,23.8615622743245,2576.94778292721,0.0,1.0
2012-03-26,28.532,28.532,28.5,28.5,900,24.3584291524517,24.3584291524517,24.3311100113863,24.3311100113863,1054.2059111975,0.0,1.0
2012-03-27,28.52,28.5562,28.49,28.49,4300,24.3481844745522,24.3790892528825,24.3225727798034,24.3225727798034,5036.76157572136,0.0,1.0
2012-03-28,28.04,28.41,28.04,28.41,900,23.938397358571,24.2542749271398,23.938397358571,24.2542749271398,1054.20591119749,0.0,1.0
2012-03-29,27.79,27.79,27.79,27.79,400,23.7249665689974,23.7249665689974,23.7249665689974,23.7249665689974,468.53596053222,0.0,1.0
2012-03-30,27.79,27.79,27.79,27.79,0,23.7249665689974,23.7249665689974,23.7249665689974,23.7249665689974,0,0.0,1.0
2012-04-02,28.2001,28.2001,27.86,27.86,700,24.0750784362139,24.0750784362139,23.784727190078,23.784727190078,819.937930931384,0.0,1.0
2012-04-03,27.8,27.8485,27.8,27.8485,600,23.7335038005803,23.7749093737576,23.7335038005803,23.7749093737576,702.803940798331,0.0,1.0
2012-04-04,27.36,27.36,27.36,27.36,100,23.3578656109309,23.3578656109309,23.3578656109309,23.3578656109309,117.133990133055,0.0,1.0
2012-04-05,27.03,27.14,27.01,27.14,1200,23.0761369686938,23.1700465161061,23.0590625055279,23.1700465161061,1405.60788159666,0.0,1.0
2012-04-09,26.53,26.631,26.53,26.6,700,22.6492753895466,22.7355014285343,22.6492753895466,22.7090360106272,819.937930931386,0.0,1.0
2012-04-10,26.048,26.46,26.04,26.46,800,22.2377808272488,22.589514768466,22.2309510419824,22.589514768466,937.07192106444,0.0,1.0
2012-04-11,26.4707,26.5,26.47,26.5,900,22.5986496062598,22.6236636947978,22.598052000049,22.6236636947978,1054.20591119749,0.0,1.0
2012-04-12,26.79,26.79,26.59,26.59,800,22.8712434107031,22.8712434107031,22.7004987790443,22.7004987790443,937.071921064441,0.0,1.0
2012-04-13,26.55,26.79,26.52,26.78,3200,22.6663498527125,22.8712434107031,22.6407381579637,22.8627061791202,3748.28768425776,0.0,1.0
2012-04-16,26.84,26.84,26.5,26.5,800,22.9139295686178,22.9139295686178,22.6236636947978,22.6236636947978,937.071921064442,0.0,1.0
2012-04-17,27.29,27.29,27.24,27.24,1100,23.2981049898503,23.2981049898503,23.2554188319356,23.2554188319356,1288.4738914636,0.0,1.0
2012-04-18,27.0101,27.0101,27.01,27.01,300,23.0591478778437,23.0591478778437,23.0590625055279,23.0590625055279,351.401970399165,0.0,1.0
2012-04-19,26.74,26.83,26.64,26.83,2200,22.8285572527884,22.9053923370349,22.743184936959,22.9053923370349,2576.94778292721,0.0,1.0
2012-04-20,27.1009,27.1009,27.1,27.1,200,23.1366659406168,23.1366659406168,23.1358975897744,23.1358975897744,234.26798026611,0.0,1.0
2012-04-23,26.4145,26.61,26.4145,26.61,700,22.5506703647636,22.7175732422102,22.5506703647636,22.7175732422102,819.937930931387,0.0,1.0
2012-04-24,26.7999,26.7999,26.7999,26.7999,500,22.8796952699702,22.8796952699702,22.8796952699702,22.8796952699702,585.669950665276,0.0,1.0
2012-04-25,26.821,26.85,26.821,26.85,1300,22.8977088286103,22.9224668002008,22.8977088286103,22.9224668002008,1522.74187172971,0.0,1.0
2012-04-26,26.82,26.82,26.82,26.82,0,22.896855105452,22.896855105452,22.896855105452,22.896855105452,0,0.0,1.0
2012-04-27,27.15,27.15,26.99,26.99,1300,23.1785837476891,23.1785837476891,23.041988042362,23.041988042362,1522.74187172971,0.0,1.0
2012-04-30,27.01,27.22,26.9597,27.22,1300,23.0590625055279,23.2383443687697,23.0161202306657,23.2383443687697,1522.74187172971,0.0,1.0
2012-05-01,27.628,27.628,27.412,27.412,1600,23.5866634173537,23.5866634173537,23.4022592151622,23.4022592151622,1874.14384212888,0.0,1.0
2012-05-02,27.63,27.63,27.63,27.63,0,23.5883708636703,23.5883708636703,23.5883708636703,23.5883708636703,0,0.0,1.0
2012-05-03,27.0,27.3799,27.0,27.3799,400,23.0505252739449,23.3748547017809,23.0505252739449,23.3748547017809,468.535960532221,0.0,1.0
2012-05-04,26.8201,26.8201,26.78,26.78,300,22.8969404777678,22.8969404777678,22.8627061791202,22.8627061791202,351.401970399165,0.0,1.0
2012-05-07,26.73,26.8,26.6446,26.6446,2800,22.8200200212055,22.8797806422861,22.7471120634872,22.7471120634872,3279.75172372554,0.0,1.0
2012-05-08,26.53,26.55,26.18,26.55,700,22.6492753895466,22.6663498527125,22.3504722841436,22.6663498527125,819.937930931386,0.0,1.0
2012-05-09,26.25,26.25,26.13,26.13,1200,22.4102329052242,22.4102329052242,22.3077861262289,22.3077861262289,1405.60788159666,0.0,1.0
2012-05-10,26.3,26.3,26.26,26.26,4600,22.4529190631389,22.4529190631389,22.4187701368072,22.4187701368072,5388.16354612054,0.0,1.0
2012-05-11,26.2156,26.2156,26.2156,26.2156,300,22.3808648285789,22.3808648285789,22.3808648285789,22.3808648285789,351.401970399165,0.0,1.0
2012-05-14,25.81,25.81,25.6,25.65,4400,22.0345947155748,22.0345947155748,21.855312852333,21.8979990102477,5153.89556585441,0.0,1.0
2012-05-15,25.501,25.5616,25.5,25.56,3300,21.7707942596618,21.8225298830545,21.7699405365035,21.8211639260012,3865.42167439082,0.0,1.0
2012-05-16,25.309,25.554,25.2843,25.51,800,21.6068794132693,21.8160415870514,21.5857924512595,21.7784777680865,937.071921064442,0.0,1.0
2012-05-17,24.9,24.9,24.8401,24.8401,500,21.257706641527,21.257706641527,21.2065686243452,21.2065686243452,585.669950665275,0.0,1.0
2012-05-18,24.9,24.9,24.9,24.9,0,21.257706641527,21.257706641527,21.257706641527,21.257706641527,0,0.0,1.0
2012-05-21,25.1077,25.1299,24.75,24.96,2000,21.4350249415047,21.4539775956188,21.1296481677829,21.3089300310246,2342.6798026611,0.0,1.0
2012-05-22,25.37,25.5099,25.25,25.25,2000,21.6589565259253,21.7783923957707,21.55650974693,21.55650974693,2342.6798026611,0.0,1.0
2012-05-23,24.8765,25.05,24.86,25.04,2700,21.2376441473071,21.3857651152711,21.2235577151952,21.3772278836882,3162.61773359248,0.0,1.0
2012-05-24,25.23,25.3251,25.15,25.3251,1200,21.5394352837641,21.6206243561179,21.4711374311006,21.6206243561179,1405.60788159666,0.0,1.0
2012-05-25,25.2801,25.2801,25.28,25.28,600,21.5822068139946,21.5822068139946,21.5821214416788,21.5821214416788,702.803940798331,0.0,1.0
2012-05-29,25.527,25.55,25.43,25.45,1300,21.7929910617775,21.8126266944183,21.7101799154229,21.7272543785888,1522.74187172971,0.0,1.0
2012-05-30,25.116,25.18,25.1,25.1001,1100,21.4421108437185,21.4967491258494,21.4284512731858,21.4285366455017,1288.47389146361,0.0,1.0
2012-05-31,25.08,25.08,24.7,24.74,19000,21.41137681002,21.41137681002,21.0869620098681,21.1211109361999,22255.4581252804,0.0,1.0
2012-06-01,24.5,24.57,24.4,24.57,2700,20.9162173782093,20.9759779992899,20.8308450623799,20.9759779992899,3162.61773359248,0.0,1.0
2012-06-04,24.38,24.38,24.38,24.38,300,20.813770599214,20.813770599214,20.813770599214,20.813770599214,351.401970399165,0.0,1.0
2012-06-05,24.33,24.33,24.33,24.33,200,20.7710844412993,20.7710844412993,20.7710844412993,20.7710844412993,234.26798026611,0.0,1.0
2012-06-06,25.1824,25.1824,25.06,25.06,2200,21.4987980614293,21.4987980614293,21.3943023468541,21.3943023468541,2576.94778292721,0.0,1.0
2012-06-07,25.5156,25.5195,25.5156,25.5195,400,21.7832586177729,21.7865881380903,21.7832586177729,21.7865881380903,468.535960532221,0.0,1.0
2012-06-08,25.3301,25.341,25.29,25.29,700,21.6248929719094,21.6341985543348,21.5906586732617,21.5906586732617,819.937930931383,0.0,1.0
2012-06-11,25.2899,25.59,25.2899,25.59,700,21.5905733009459,21.84677562075,21.5905733009459,21.84677562075,819.937930931386,0.0,1.0
2012-06-12,25.2,25.2,25.05,25.08,1500,21.5138235890153,21.5138235890153,21.3857651152711,21.41137681002,1757.00985199582,0.0,1.0
2012-06-13,25.2,25.2,25.2,25.2,100,21.5138235890153,21.5138235890153,21.5138235890153,21.5138235890153,117.133990133055,0.0,1.0
2012-06-14,25.27,25.27,25.0918,25.1,400,21.5735842100959,21.5735842100959,21.4214507432878,21.4284512731858,468.535960532219,0.0,1.0
2012-06-15,25.4618,25.4618,25.4618,25.4618,200,21.7373283118567,21.7373283118567,21.7373283118567,21.7373283118567,234.26798026611,0.0,1.0
2012-06-18,25.77,25.77,25.7416,25.7416,900,22.000445789243,22.000445789243,21.9762000515474,21.9762000515474,1054.20591119749,0.0,1.0
2012-06-19,26.14,26.1401,25.93,25.93,900,22.3163233578119,22.3164087301277,22.1370414945701,22.1370414945701,1054.20591119749,0.0,1.0
2012-06-20,26.16,26.16,26.16,26.16,300,22.3333978209778,22.3333978209778,22.3333978209778,22.3333978209778,351.401970399164,0.0,1.0
2012-06-21,25.4,25.8071,25.4,25.8071,400,21.786246648827,22.1354270035804,21.786246648827,22.1354270035804,466.349259868818,0.1191,1.0
2012-06-22,25.5001,25.5001,25.5001,25.5001,100,21.8721050460532,21.8721050460532,21.8721050460532,21.8721050460532,116.587314967205,0.0,1.0
2012-06-25,25.5,25.5,25.5,25.5,0,21.8720192734286,21.8720192734286,21.8720192734286,21.8720192734286,0,0.0,1.0
2012-06-26,25.0032,25.0032,24.85,24.85,1300,21.4459008744075,21.4459008744075,21.3144972135177,21.3144972135177,1515.63509457366,0.0,1.0
2012-06-27,25.24,25.24,25.0,25.0,300,21.6490104494643,21.6490104494643,21.4431561504202,21.4431561504202,349.761944901614,0.0,1.0
2012-06-28,25.24,25.24,25.1205,25.1205,200,21.6490104494643,21.6490104494643,21.5465121630653,21.5465121630653,233.174629934409,0.0,1.0
2012-06-29,26.496,26.496,26.1,26.1,2000,22.7263146144614,22.7263146144614,22.3866550210387,22.3866550210387,2331.74629934409,0.0,1.0
2012-07-02,26.82,26.82,26.68,26.68,1600,23.0042179181708,23.0042179181708,22.8841362437285,22.8841362437285,1865.39703947528,0.0,1.0
2012-07-03,26.82,26.82,26.82,26.82,0,23.0042179181708,23.0042179181708,23.0042179181708,23.0042179181708,0,0.0,1.0
2012-07-05,27.0,27.0362,26.92,26.94,3900,23.1586086424539,23.1896583325597,23.0899905427725,23.1071450676929,4546.90528372098,0.0,1.0
2012-07-06,26.5867,26.5867,26.56,26.56,700,22.8041103849751,22.8041103849751,22.7812090942065,22.7812090942065,816.111204770434,0.0,1.0
2012-07-09,26.59,26.59,26.59,26.59,0,22.806940881587,22.806940881587,22.806940881587,22.806940881587,0,0.0,1.0
2012-07-10,26.23,26.23,26.23,26.23,400,22.4981594330209,22.4981594330209,22.4981594330209,22.4981594330209,466.34925986882,0.0,1.0
2012-07-11,26.15,26.26,25.98,26.26,1300,22.4295413333396,22.5238912204014,22.2837278715167,22.5238912204014,1515.63509457366,0.0,1.0
2012-07-12,26.01,26.01,25.72,25.73,2200,22.3094596588972,22.3094596588972,22.0607190475523,22.0692963100125,2564.92092927851,0.0,1.0
2012-07-13,26.35,26.35,26.35,26.35,1000,22.6010865825429,22.6010865825429,22.6010865825429,22.6010865825429,1165.87314967205,0.0,1.0
2012-07-16,26.34,26.34,26.34,26.34,200,22.5925093200828,22.5925093200828,22.5925093200828,22.5925093200828,233.174629934409,0.0,1.0
2012-07-17,26.3301,26.36,26.33,26.34,1200,22.5840178302472,22.6096638450031,22.5839320576226,22.5925093200828,1399.04777960646,0.0,1.0
2012-07-18,26.4,26.5674,26.31,26.31,700,22.6439728948438,22.787556268427,22.5667775327023,22.5667775327023,816.111204770433,0.0,1.0
2012-07-19,26.37,26.4,26.37,26.38,1200,22.6182411074633,22.6439728948438,22.6182411074633,22.6268183699234,1399.04777960646,0.0,1.0
2012-07-20,25.97,26.0545,25.97,26.03,1800,22.2751506090565,22.347628476845,22.2751506090565,22.3266141838176,2098.57166940969,0.0,1.0
2012-07-23,25.49,25.49,25.42,25.42,700,21.8634420109685,21.8634420109685,21.8034011737473,21.8034011737473,816.111204770433,0.0,1.0
2012-07-24,25.26,25.26,25.25,25.25,200,21.6661649743846,21.6661649743846,21.6575877119244,21.6575877119244,233.17462993441,0.0,1.0
2012-07-25,25.26,25.26,25.26,25.26,0,21.6661649743846,21.6661649743846,21.6661649743846,21.6661649743846,0,0.0,1.0
2012-07-26,25.88,25.9,25.8,25.9,700,22.197955246915,22.2151097718354,22.1293371472337,22.2151097718354,816.111204770435,0.0,1.0
2012-07-27,26.46,26.5099,26.29,26.29,2100,22.6954364696048,22.738237009281,22.5496230077819,22.5496230077819,2448.3336143113,0.0,1.0
2012-07-30,26.6744,26.6744,26.52,26.533,1300,22.8793329767508,22.8793329767508,22.7469000443658,22.758050485564,1515.63509457366,0.0,1.0
2012-07-31,26.6598,26.7201,26.6598,26.7201,300,22.8668101735589,22.9185310661938,22.8668101735589,22.9185310661938,349.761944901615,0.0,1.0
2012-08-01,26.6,26.6,26.6,26.6,600,22.8155181440471,22.8155181440471,22.8155181440471,22.8155181440471,699.52388980323,0.0,1.0
2012-08-02,26.34,26.532,26.34,26.532,800,22.5925093200828,22.757192759318,22.5925093200828,22.757192759318,932.698519737637,0.0,1.0
2012-08-03,27.3,27.353,27.01,27.01,3300,23.4159265162589,23.4613860072978,23.167185904914,23.167185904914,3847.38139391776,0.0,1.0
2012-08-06,27.8202,27.8202,27.67,27.67,1100,23.8621157094368,23.8621157094368,23.7332852272851,23.7332852272851,1282.46046463926,0.0,1.0
2012-08-07,28.0,28.0,27.9126,27.98,700,24.0163348884707,24.0163348884707,23.9413696145688,23.9991803635503,816.111204770433,0.0,1.0
2012-08-08,27.75,27.75,27.67,27.67,200,23.8019033269665,23.8019033269665,23.7332852272851,23.7332852272851,233.174629934409,0.0,1.0
2012-08-09,27.76,27.76,27.75,27.75,400,23.8104805894266,23.8104805894266,23.8019033269665,23.8019033269665,466.34925986882,0.0,1.0
2012-08-10,27.8218,27.8218,27.82,27.82,200,23.8634880714305,23.8634880714305,23.8619441641876,23.8619441641876,233.174629934409,0.0,1.0
2012-08-13,27.7232,27.7424,27.67,27.6701,1500,23.7789162635732,23.7953846074967,23.7332852272851,23.7333709999097,1748.80972450807,0.0,1.0
2012-08-14,27.802,27.802,27.8,27.8,400,23.8465050917593,23.8465050917593,23.8447896392673,23.8447896392673,466.34925986882,0.0,1.0
2012-08-15,27.88,27.88,27.79,27.88,1600,23.9134077389487,23.9134077389487,23.8362123768071,23.9134077389487,1865.39703947527,0.0,1.0
2012-08-16,28.39,28.39,28.2001,28.2001,1800,24.3508481244172,24.3508481244172,24.1879659102986,24.1879659102986,2098.57166940969,0.0,1.0
2012-08-17,28.44,28.558,28.35,28.35,1300,24.3937344367181,24.4949461337481,24.3165390745766,24.3165390745766,1515.63509457366,0.0,1.0
2012-08-20,28.24,28.31,28.24,28.31,700,24.2221891875147,24.2822300247359,24.2221891875147,24.2822300247359,816.111204770434,0.0,1.0
2012-08-21,28.3601,28.61,28.3601,28.61,4700,24.3252021096613,24.5395478985409,24.3252021096613,24.5395478985409,5479.60380345863,0.0,1.0
2012-08-22,28.3,28.3,28.3,28.3,2000,24.2736527622757,24.2736527622757,24.2736527622757,24.2736527622757,2331.7462993441,0.0,1.0
2012-08-23,28.11,28.11,28.11,28.11,400,24.1106847755325,24.1106847755325,24.1106847755325,24.1106847755325,466.34925986882,0.0,1.0
2012-08-24,28.11,28.11,28.11,28.11,0,24.1106847755325,24.1106847755325,24.1106847755325,24.1106847755325,0,0.0,1.0
2012-08-27,28.17,28.17,28.11,28.11,300,24.1621483502935,24.1621483502935,24.1106847755325,24.1106847755325,349.761944901615,0.0,1.0
2012-08-28,28.17,28.17,28.17,28.17,0,24.1621483502935,24.1621483502935,24.1621483502935,24.1621483502935,0,0.0,1.0
2012-08-29,28.17,28.17,28.17,28.17,0,24.1621483502935,24.1621483502935,24.1621483502935,24.1621483502935,0,0.0,1.0
2012-08-30,28.17,28.17,28.17,28.17,0,24.1621483502935,24.1621483502935,24.1621483502935,24.1621483502935,0,0.0,1.0
2012-08-31,27.88,27.88,27.88,27.88,200,23.9134077389487,23.9134077389487,23.9134077389487,23.9134077389487,233.174629934409,0.0,1.0
2012-09-04,27.86,27.86,27.86,27.86,400,23.8962532140283,23.8962532140283,23.8962532140283,23.8962532140283,466.34925986882,0.0,1.0
2012-09-05,27.92,28.0293,27.91,28.0,900,23.9477167887893,24.041466267479,23.9391395263292,24.0163348884707,1049.28583470484,0.0,1.0
2012-09-06,28.64,28.64,28.23,28.23,1200,24.5652796859214,24.5652796859214,24.2136119250545,24.2136119250545,1399.04777960646,0.0,1.0
2012-09-07,29.01,29.06,29.0,29.0,1000,24.8826383969476,24.9255247092485,24.8740611344875,24.8740611344875,1165.87314967205,0.0,1.0
2012-09-10,29.08,29.2872,29.05,29.12,2100,24.9426792341688,25.1204001123435,24.9169474467883,24.9769882840095,2448.3336143113,0.0,1.0
2012-09-11,29.03,29.03,29.03,29.03,200,24.899792921868,24.899792921868,24.899792921868,24.899792921868,233.17462993441,0.0,1.0
2012-09-12,29.41,29.41,29.41,29.41,500,25.2257288953544,25.2257288953544,25.2257288953544,25.2257288953544,582.936574836024,0.0,1.0
2012-09-13,29.75,29.7635,29.38,29.38,2500,25.5173558190001,25.5289351233213,25.1999971079739,25.1999971079739,2914.68287418012,0.0,1.0
2012-09-14,30.23,30.4599,30.14,30.14,1600,25.9290644170882,26.1262556810474,25.8518690549466,25.8518690549466,1865.39703947527,0.0,1.0
2012-09-17,29.97,30.07,29.97,30.07,500,25.7060555931238,25.7918282177255,25.7060555931238,25.7918282177255,582.936574836024,0.0,1.0
2012-09-18,29.86,30.04,29.86,29.87,4300,25.6117057060619,25.766096430345,25.6117057060619,25.6202829685221,5013.25454358981,0.0,1.0
2012-09-19,29.86,29.86,29.86,29.86,0,25.6117057060619,25.6117057060619,25.6117057060619,25.6117057060619,0,0.0,1.0
2012-09-20,29.67,29.67,29.6101,29.6101,300,25.4487377193187,25.4487377193187,25.3973599171823,25.3973599171823,349.761944901615,0.0,1.0
2012-09-21,29.8,30.068,29.8,29.81,6900,25.6361509040734,25.866704207506,25.6361509040734,25.6447536392761,8020.7048542271,0.0885,1.0
2012-09-24,29.472,29.6862,29.35,29.35,800,25.3539811894246,25.5382517774666,25.2490278199515,25.2490278199515,929.936794692995,0.0,1.0
2012-09-25,29.1,29.6101,29.1,29.6101,1400,25.0339594398838,25.472784962574,25.0339594398838,25.472784962574,1627.38939071274,0.0,1.0
2012-09-26,28.69,28.9,28.69,28.72,1700,24.6812472965727,24.8619047358296,24.6812472965727,24.7070555021808,1976.11568872262,0.0,1.0
2012-09-27,29.2265,29.2265,28.98,28.98,9700,25.142784040198,25.142784040198,24.9307266174513,24.9307266174513,11275.4836356526,0.0,1.0
2012-09-28,28.7326,29.0,28.7326,29.0,700,24.7178949485362,24.9479320878567,24.7178949485362,24.9479320878567,813.694695356373,0.0,1.0
2012-10-01,28.78,29.1848,28.78,29.02,1600,24.7586719133971,25.1069106344027,24.7586719133971,24.9651375582621,1859.87358938599,0.0,1.0
2012-10-02,29.19,29.19,29.1,29.19,800,25.1113840567082,25.1113840567082,25.0339594398838,25.1113840567082,929.936794692995,0.0,1.0
2012-10-03,29.13,29.25,29.08,29.23,2400,25.0597676454919,25.1630004679244,25.0167539694784,25.145794997519,2789.81038407899,0.0,1.0
2012-10-04,29.3,29.3,29.15,29.22,2700,25.206014143938,25.206014143938,25.0769731158973,25.1371922623163,3138.53668208886,0.0,1.0
2012-10-05,29.3,29.3,29.3,29.3,0,25.206014143938,25.206014143938,25.206014143938,25.206014143938,0,0.0,1.0
2012-10-08,29.32,29.32,29.31,29.31,1800,25.2232196143434,25.2232196143434,25.2146168791407,25.2146168791407,2092.35778805924,0.0,1.0
2012-10-09,28.8219,29.27,28.8219,29.27,1200,24.7947173738964,25.1802059383298,24.7947173738964,25.1802059383298,1394.9051920395,0.0,1.0
2012-10-10,28.82,28.82,28.82,28.82,0,24.7930828542079,24.7930828542079,24.7930828542079,24.7930828542079,0,0.0,1.0
2012-10-11,28.69,29.0,28.69,28.74,3900,24.6812472965727,24.9479320878567,24.6812472965727,24.7242609725862,4533.44187412836,0.0,1.0
2012-10-12,28.81,28.83,28.81,28.83,2200,24.7844801190052,24.8016855894106,24.7844801190052,24.8016855894106,2557.32618540574,0.0,1.0
2012-10-15,28.87,28.88,28.68,28.68,1100,24.8360965302215,24.8446992654242,24.67264456137,24.67264456137,1278.66309270287,0.0,1.0
2012-10-16,29.15,29.15,28.93,28.9301,600,25.0769731158973,25.0769731158973,24.8877129414377,24.8877989687897,697.452596019748,0.0,1.0
2012-10-17,29.2725,29.3565,29.2725,29.3565,500,25.1823566221305,25.2546195978333,25.1823566221305,25.2546195978333,581.210496683123,0.0,1.0
2012-10-18,29.4,29.4,29.29,29.29,1000,25.292041495965,25.292041495965,25.1974114087352,25.1974114087352,1162.42099336625,0.0,1.0
2012-10-19,28.45,28.82,28.37,28.82,700,24.4747816517077,24.7930828542079,24.405959770086,24.7930828542079,813.694695356371,0.0,1.0
2012-10-22,28.4,28.4,28.2235,28.32,2100,24.4317679756941,24.4317679756941,24.2799296993663,24.3629460940725,2441.08408606912,0.0,1.0
2012-10-23,27.7601,27.91,27.7601,27.91,200,23.8812789500728,24.0102339507614,23.8812789500728,24.0102339507614,232.484198673249,0.0,1.0
2012-10-24,27.73,27.83,27.73,27.83,400,23.8553847171126,23.9414120691397,23.8553847171126,23.9414120691397,464.968397346499,0.0,1.0
2012-10-25,27.82,27.8699,27.76,27.76,1100,23.932809333937,23.9757369825985,23.8811929227207,23.8811929227207,1278.66309270287,0.0,1.0
2012-10-26,27.6622,27.6622,27.66,27.66,1600,23.7970581724382,23.7970581724382,23.7951655706936,23.7951655706936,1859.873589386,0.0,1.0
2012-10-31,27.8901,28.222,27.85,28.2,3000,23.993114507708,24.2786392890859,23.9586175395451,24.2597132716399,3487.26298009874,0.0,1.0
2012-11-01,28.218,28.38,28.218,28.38,400,24.2751981950048,24.4145625052887,24.2751981950048,24.4145625052887,464.968397346499,0.0,1.0
2012-11-02,28.222,28.38,28.222,28.38,300,24.2786392890859,24.4145625052887,24.2786392890859,24.4145625052887,348.726298009874,0.0,1.0
2012-11-05,27.97,28.1999,27.95,27.95,1300,24.0618503619776,24.2596272442879,24.0446448915722,24.0446448915722,1511.14729137612,0.0,1.0
2012-11-06,28.67,28.92,28.29,28.7,2100,24.6640418261673,24.879110206235,24.3371378884643,24.6898500317754,2441.08408606911,0.0,1.0
2012-11-07,28.3078,28.3078,27.98,27.99,1500,24.3524507571252,24.3524507571252,24.0704530971803,24.0790558323831,1743.63149004936,0.0,1.0
2012-11-08,27.9,27.9,27.85,27.85,800,24.0016312155587,24.0016312155587,23.9586175395451,23.9586175395451,929.936794692995,0.0,1.0
2012-11-09,27.67,27.67,27.6001,27.6001,600,23.8037683058964,23.8037683058964,23.7436351868294,23.7436351868294,697.452596019746,0.0,1.0
2012-11-12,27.67,27.67,27.67,27.67,0,23.8037683058964,23.8037683058964,23.8037683058964,23.8037683058964,0,0.0,1.0
2012-11-13,27.36,27.51,27.35,27.49,1600,23.5370835146124,23.666124542653,23.5284807794097,23.6489190722476,1859.87358938599,0.0,1.0
2012-11-14,26.82,27.36,26.82,27.36,1000,23.0725358136661,23.5370835146124,23.0725358136661,23.5370835146124,1162.42099336624,0.0,1.0
2012-11-15,26.75,26.7899,26.45,26.7899,1300,23.0123166672471,23.0466415807059,22.7542346111658,23.0466415807059,1511.14729137612,0.0,1.0
2012-11-16,26.75,26.75,26.75,26.75,0,23.0123166672471,23.0123166672471,23.0123166672471,23.0123166672471,0,0.0,1.0
2012-11-19,27.12,27.3,27.04,27.04,2400,23.3306178697474,23.4854671033961,23.2617959881257,23.2617959881257,2789.81038407898,0.0,1.0
2012-11-20,27.177,27.36,27.177,27.36,2000,23.3796534604028,23.5370835146124,23.3796534604028,23.5370835146124,2324.84198673249,0.0,1.0
2012-11-21,27.31,27.446,27.31,27.3531,2200,23.4940698385988,23.6110670373557,23.4940698385988,23.5311476273225,2557.32618540574,0.0,1.0
2012-11-23,27.31,27.31,27.31,27.31,0,23.4940698385988,23.4940698385988,23.4940698385988,23.4940698385988,0,0.0,1.0
2012-11-26,27.91,27.97,27.8643,27.8643,1500,24.0102339507614,24.0618503619776,23.970919450885,23.970919450885,1743.63149004937,0.0,1.0
2012-11-27,27.6625,27.6625,27.63,27.65,600,23.7973162544943,23.7973162544943,23.7693573650855,23.7865628354909,697.452596019748,0.0,1.0
2012-11-28,27.76,27.855,27.49,27.49,700,23.8811929227207,23.9629189071465,23.6489190722476,23.6489190722476,813.694695356373,0.0,1.0
2012-11-29,27.76,27.76,27.76,27.76,0,23.8811929227207,23.8811929227207,23.8811929227207,23.8811929227207,0,0.0,1.0
2012-11-30,28.4399,28.4399,28.36,28.36,1700,24.4660928891529,24.4660928891529,24.3973570348833,24.3973570348833,1976.11568872262,0.0,1.0
2012-12-03,28.35,28.35,28.29,28.2901,1200,24.3887542996806,24.3887542996806,24.3371378884643,24.3372239158164,1394.90519203949,0.0,1.0
2012-12-04,28.33,28.4,28.2865,28.4,1000,24.3715488292752,24.4317679756941,24.3341269311434,24.4317679756941,1162.42099336624,0.0,1.0
2012-12-05,28.55,28.55,28.54,28.54,500,24.5608090037348,24.5608090037348,24.5522062685321,24.5522062685321,581.210496683122,0.0,1.0
2012-12-06,28.3311,28.3311,28.2001,28.2001,500,24.3724951301475,24.3724951301475,24.259799298992,24.259799298992,581.210496683122,0.0,1.0
2012-12-07,28.2921,28.2921,28.11,28.11,1300,24.3389444628569,24.3389444628569,24.1822886548156,24.1822886548156,1511.14729137612,0.0,1.0
2012-12-10,28.462,28.462,28.462,28.462,500,24.4851049339509,24.4851049339509,24.4851049339509,24.4851049339509,581.210496683124,0.0,1.0
2012-12-11,28.746,28.746,28.6901,28.6901,200,24.7294226137079,24.7294226137079,24.6813333239247,24.6813333239247,232.484198673249,0.0,1.0
2012-12-12,28.75,28.75,28.75,28.75,0,24.732863707789,24.732863707789,24.732863707789,24.732863707789,0,0.0,1.0
2012-12-13,28.78,28.95,28.78,28.95,600,24.7586719133971,24.9049184118431,24.7586719133971,24.9049184118431,697.452596019747,0.0,1.0
2012-12-14,28.95,29.2257,28.95,29.0947,1000,24.9049184118431,25.1420958213818,24.9049184118431,25.0293999902263,1162.42099336625,0.0,1.0
2012-12-17,28.9676,28.9676,28.9665,28.9665,700,24.9200592257999,24.9200592257999,24.9191129249276,24.9191129249276,813.694695356372,0.0,1.0
2012-12-18,29.27,29.27,29.27,29.27,200,25.1802059383298,25.1802059383298,25.1802059383298,25.1802059383298,232.484198673249,0.0,1.0
2012-12-19,29.6299,29.63,29.44,29.44,1700,25.4898183782753,25.4899044056274,25.3264524367759,25.3264524367759,1976.11568872262,0.0,1.0
2012-12-20,29.653,29.7,29.48,29.48,5700,25.5096906965936,25.5501235520463,25.3608633775867,25.3608633775867,6625.7996621876,0.0,1.0
2012-12-21,29.5699,29.5699,29.5699,29.5699,200,25.4526545621996,25.4526545621996,25.4526545621996,25.4526545621996,232.352188866893,0.0168,1.0
2012-12-24,29.57,29.57,29.57,29.57,0,25.4527406384277,25.4527406384277,25.4527406384277,25.4527406384277,0,0.0,1.0
2012-12-26,29.39,29.39,29.2,29.2,1300,25.2978034279131,25.2978034279131,25.1342585945921,25.1342585945921,1510.28922763481,0.0,1.0
2012-12-27,29.08,29.28,29.08,29.26,400,25.0309671209157,25.203119577043,25.0309671209157,25.1859043314303,464.704377733786,0.0,1.0
2012-12-28,29.11,29.26,29.06,29.2,3200,25.0567899893348,25.1859043314303,25.013751875303,25.1342585945921,3717.63502187029,0.0,1.0
2012-12-31,29.23,29.292,29.18,29.18,3800,25.1600814630112,25.2134487244107,25.1170433489794,25.1170433489794,4414.69158847097,0.0,1.0
2013-01-02,30.0,30.0,29.87,29.87,3000,25.8228684191015,25.8228684191015,25.7109693226187,25.7109693226187,3485.2828330034,0.0,1.0
2013-01-03,30.1,30.11,30.09,30.11,800,25.9089446471652,25.9175522699715,25.9003370243588,25.9175522699715,929.408755467571,0.0,1.0
2013-01-04,30.43,30.64,30.43,30.4699,2200,26.1929961997753,26.373756278709,26.1929961997753,26.2273406147727,2555.87407753582,0.0,1.0
2013-01-07,30.2837,30.5183,30.2,30.5183,9500,26.0670666781181,26.2690015091555,25.9950208752288,26.2690015091555,11036.7289711774,0.0,1.0
2013-01-08,30.19,30.2401,30.12,30.12,7200,25.9864132524225,26.0295374426824,25.9261598927779,25.9261598927779,8364.67879920814,0.0,1.0
2013-01-09,30.4587,30.4587,30.14,30.14,4900,26.2177000772295,26.2177000772295,25.9433751383906,25.9433751383906,5692.62862723889,0.0,1.0
2013-01-10,30.52,30.66,30.37,30.51,2700,26.2704648050326,26.3909715243217,26.1413504629371,26.2618571822262,3136.75454970306,0.0,1.0
2013-01-11,30.78,30.78,30.55,30.55,800,26.4942629979981,26.4942629979981,26.2962876734517,26.2962876734517,929.408755467574,0.0,1.0
2013-01-14,30.78,30.78,30.78,30.78,0,26.4942629979981,26.4942629979981,26.4942629979981,26.4942629979981,0,0.0,1.0
2013-01-15,30.78,30.78,30.78,30.78,0,26.4942629979981,26.4942629979981,26.4942629979981,26.4942629979981,0,0.0,1.0
2013-01-16,30.866,30.92,30.84,30.89,900,26.5682885541329,26.6147697172873,26.5459087348363,26.5889468488682,1045.58484990102,0.0,1.0
2013-01-17,30.9764,30.9956,30.7901,30.7901,1400,26.6633167099152,26.6798433457034,26.5029566970326,26.5029566970326,1626.46532206825,0.0,1.0
2013-01-18,30.95,30.975,30.89,30.89,500,26.6405925857064,26.6621116427223,26.5889468488682,26.5889468488682,580.880472167232,0.0,1.0
2013-01-22,31.25,31.26,31.0,31.0,17500,26.8988212698974,26.9074288927037,26.6836306997382,26.6836306997382,20330.8165258531,0.0,1.0
2013-01-23,31.2199,31.2199,31.14,31.14,700,26.8729123252502,26.8729123252502,26.8041374190273,26.8041374190273,813.232661034127,0.0,1.0
2013-01-24,31.26,31.2901,31.26,31.2901,1300,26.9074288927037,26.9333378373509,26.9074288927037,26.9333378373509,1510.28922763481,0.0,1.0
2013-01-25,31.6999,31.6999,31.365,31.6,700,27.2860782199558,27.2860782199558,26.9978089321706,27.2000880681202,813.232661034127,0.0,1.0
2013-01-28,31.4599,31.4599,31.4599,31.4599,100,27.079495272603,27.079495272603,27.079495272603,27.079495272603,116.176094433447,0.0,1.0
2013-01-29,31.6,31.68,31.33,31.33,2000,27.2000880681202,27.2689490505712,26.9676822523483,26.9676822523483,2323.52188866893,0.0,1.0
2013-01-30,31.5,31.57,31.5,31.5,1400,27.1140118400566,27.1742651997011,27.1140118400566,27.1140118400566,1626.46532206825,0.0,1.0
2013-01-31,31.5,31.5,31.5,31.5,0,27.1140118400566,27.1140118400566,27.1140118400566,27.1140118400566,0,0.0,1.0
2013-02-01,31.4601,31.4601,31.4601,31.4601,200,27.0796674250592,27.0796674250592,27.0796674250592,27.0796674250592,232.352188866893,0.0,1.0
2013-02-04,30.6035,31.11,30.5515,31.11,1500,26.3423384554657,26.7783145506082,26.2975788168726,26.7783145506082,1742.6414165017,0.0,1.0
2013-02-05,31.116,31.116,31.0,31.0,300,26.7834791242921,26.7834791242921,26.6836306997382,26.6836306997382,348.528283300339,0.0,1.0
2013-02-06,31.11,31.2308,30.95,30.99,4600,26.7783145506082,26.8822946341092,26.6405925857064,26.6750230769318,5344.10034393855,0.0,1.0
2013-02-07,30.87,30.92,30.87,30.92,900,26.5717316032554,26.6147697172873,26.5717316032554,26.6147697172873,1045.58484990102,0.0,1.0
2013-02-08,30.87,30.87,30.87,30.87,0,26.5717316032554,26.5717316032554,26.5717316032554,26.5717316032554,0,0.0,1.0
2013-02-11,31.2834,31.2899,30.99,30.99,2300,26.9275707300706,26.9331656848948,26.6750230769318,26.6750230769318,2672.05017196928,0.0,1.0
2013-02-12,31.4401,31.59,31.19,31.19,900,27.0624521794464,27.1914804453139,26.8471755330592,26.8471755330592,1045.58484990102,0.0,1.0
2013-02-13,31.8514,32.0399,31.8514,31.9046,1100,27.4164837054723,27.5787373953723,27.4164837054723,27.4622762588022,1277.93703876791,0.0,1.0
2013-02-14,32.3599,32.3599,32.01,32.03,2300,27.8541813251761,27.8541813251761,27.5530006031813,27.570215848794,2672.05017196927,0.0,1.0
2013-02-15,32.23,32.257,32.23,32.257,300,27.7423683049214,27.7656088864985,27.7423683049214,27.7656088864985,348.528283300339,0.0,1.0
2013-02-19,32.62,32.62,32.61,32.61,1200,28.0780655943697,28.0780655943697,28.0694579715633,28.0694579715633,1394.11313320136,0.0,1.0
2013-02-20,32.62,32.62,32.62,32.62,0,28.0780655943697,28.0780655943697,28.0780655943697,28.0780655943697,0,0.0,1.0
2013-02-21,31.9,32.0,31.9,32.0,800,27.4583167523112,27.5443929803749,27.4583167523112,27.5443929803749,929.408755467574,0.0,1.0
2013-02-22,32.44,32.51,32.27,32.27,900,27.9231283838551,27.9833817434996,27.7767987961468,27.7767987961468,1045.58484990102,0.0,1.0
2013-02-25,31.78,32.74,31.78,32.74,2400,27.3550252786348,28.1813570680461,27.3550252786348,28.1813570680461,2788.22626640272,0.0,1.0
2013-02-26,31.81,31.81,31.81,31.81,100,27.3808481470539,27.3808481470539,27.3808481470539,27.3808481470539,116.176094433447,0.0,1.0
2013-02-27,32.25,32.25,32.25,32.25,100,27.7595835505341,27.7595835505341,27.7595835505341,27.7595835505341,116.176094433447,0.0,1.0
2013-02-28,32.432,32.432,32.432,32.432,200,27.91624228561,27.91624228561,27.91624228561,27.91624228561,232.352188866893,0.0,1.0
2013-03-01,32.0325,32.242,32.0,32.0,1800,27.5723677544956,27.752697452289,27.5443929803749,27.5443929803749,2091.16969980204,0.0,1.0
2013-03-04,32.4099,32.4099,32.0,32.01,1400,27.8972194392079,27.8972194392079,27.5443929803749,27.5530006031813,1626.46532206825,0.0,1.0
2013-03-05,32.5814,32.693,32.49,32.49,800,28.0448401703371,28.1409012408562,27.9661664978869,27.9661664978869,929.408755467573,0.0,1.0
2013-03-06,32.58,32.58,32.58,32.58,0,28.0436351031442,28.0436351031442,28.0436351031442,28.0436351031442,0,0.0,1.0
2013-03-07,32.6812,32.8899,32.6812,32.75,1100,28.1307442459446,28.3103853339135,28.1307442459446,28.1899646908525,1277.93703876791,0.0,1.0
2013-03-08,32.79,32.9199,32.7796,32.78,800,28.2243951820779,28.3362082023326,28.2154432543593,28.2157875592716,929.408755467574,0.0,1.0
2013-03-11,32.98,33.0,32.79,32.79,2300,28.3879400153989,28.4051552610116,28.2243951820779,28.2243951820779,2672.05017196927,0.0,1.0
2013-03-12,33.01,33.15,32.83,33.15,3000,28.413762883818,28.5342696031071,28.2588256733034,28.5342696031071,3485.2828330034,0.0,1.0
2013-03-13,33.1,33.1,33.0001,33.02,2000,28.4912314890753,28.4912314890753,28.4052413372397,28.4223705066244,2323.52188866893,0.0,1.0
2013-03-14,33.5,33.5,33.0663,33.18,2600,28.83553640133,28.83553640133,28.4622238002178,28.5600924715262,3020.57845526961,0.0,1.0
2013-03-15,33.2999,33.53,33.22,33.53,1900,28.6632978689746,28.8613592697491,28.5945229627517,28.8613592697491,2207.34579423548,0.0,1.0
2013-03-18,32.7401,32.98,32.7401,32.98,700,28.1814431442741,28.3879400153989,28.1814431442741,28.3879400153989,813.232661034128,0.0,1.0
2013-03-19,32.51,32.8,32.5,32.8,1600,27.9833817434996,28.2330028048843,27.9747741206933,28.2330028048843,1858.81751093515,0.0,1.0
2013-03-20,32.8601,32.8601,32.8601,32.8601,100,28.2847346179506,28.2847346179506,28.2847346179506,28.2847346179506,116.176094433446,0.0,1.0
2013-03-21,32.4365,32.5174,32.36,32.506,700,27.9341461410472,28.0038168028884,27.8682647364632,27.9939991818131,812.824200365869,0.0163,1.0
2013-03-22,32.6594,32.84,32.58,32.61,900,28.1261064689137,28.2816382554218,28.0577275993192,28.0835634442542,1045.05968618469,0.0,1.0
2013-03-25,32.48,32.69,32.48,32.69,600,27.9716081162028,28.1524590307473,27.9716081162028,28.1524590307473,696.706457456459,0.0,1.0
2013-03-26,32.5,32.5,32.5,32.5,200,27.9888320128261,27.9888320128261,27.9888320128261,27.9888320128261,232.23548581882,0.0,1.0
2013-03-27,31.98,31.98,31.98,31.98,200,27.5410107006209,27.5410107006209,27.5410107006209,27.5410107006209,232.235485818819,0.0,1.0
2013-03-28,31.98,31.98,31.98,31.98,0,27.5410107006209,27.5410107006209,27.5410107006209,27.5410107006209,0,0.0,1.0
2013-04-01,31.76,31.9099,31.76,31.9099,1900,27.3515478377649,27.4806409429563,27.3515478377649,27.4806409429563,2206.23711527878,0.0,1.0
2013-04-02,31.69,31.8225,31.69,31.79,1600,27.2912641995834,27.4053725147126,27.2912641995834,27.3773836826998,1857.88388655055,0.0,1.0
2013-04-03,31.5,31.77,31.5,31.77,600,27.1276371816622,27.3601597860765,27.1276371816622,27.3601597860765,696.706457456459,0.0,1.0
2013-04-04,31.23,31.23,31.0868,31.22,3900,26.895114577248,26.895114577248,26.7717914774253,26.8865026289364,4528.59197346698,0.0,1.0
2013-04-05,31.111,31.2,30.98,30.98,3900,26.7926323923395,26.8692787323131,26.679815869457,26.679815869457,4528.59197346698,0.0,1.0
2013-04-08,31.29,31.34,31.15,31.15,2300,26.9467862671178,26.989846008676,26.8262189907549,26.8262189907549,2670.70808691643,0.0,1.0
2013-04-09,31.7699,31.7699,31.38,31.38,1900,27.3600736665934,27.3600736665934,27.0242938019226,27.0242938019226,2206.23711527878,0.0,1.0
2013-04-10,32.39,32.39,31.92,31.92,1500,27.8941005813981,27.8941005813981,27.4893390107511,27.4893390107511,1741.76614364115,0.0,1.0
2013-04-11,32.3024,32.41,32.3024,32.41,500,27.8186599141881,27.9113244780214,27.8186599141881,27.9113244780214,580.588714547049,0.0,1.0
2013-04-12,32.18,32.18,32.0256,32.08,1200,27.7132496668537,27.7132496668537,27.580281184922,27.6271301837373,1393.41291491292,0.0,1.0
2013-04-15,31.1288,31.74,31.11,31.74,3000,26.8079616603342,27.3343239411416,26.7917711975083,27.3343239411416,3483.53228728229,0.0,1.0
2013-04-16,31.18,31.18,31.14,31.14,400,26.8520548356898,26.8520548356898,26.8176070424433,26.8176070424433,464.470971637639,0.0,1.0
2013-04-17,30.3801,30.89,30.3801,30.89,1300,26.1631850902418,26.6023083346523,26.1631850902418,26.6023083346523,1509.53065782233,0.0,1.0
2013-04-18,30.19,30.54,30.19,30.54,3000,25.9994719528376,26.3008901437449,25.9994719528376,26.3008901437449,3483.53228728229,0.0,1.0
2013-04-19,30.57,30.57,30.57,30.57,1700,26.3267259886798,26.3267259886798,26.3267259886798,26.3267259886798,1974.00162945997,0.0,1.0
2013-04-22,31.314,31.314,31.0699,31.17,1100,26.9674549430658,26.9674549430658,26.7572372847787,26.8434428873782,1277.29517200351,0.0,1.0
2013-04-23,31.56,31.6119,31.56,31.57,300,27.1793088715321,27.2240048832695,27.1793088715321,27.1879208198437,348.353228728229,0.0,1.0
2013-04-24,32.3299,32.3299,31.9401,31.986,2800,27.8423427720452,27.8423427720452,27.5066490268575,27.5461778696079,3251.29680146347,0.0,1.0
2013-04-25,32.64,32.64,32.45,32.46,500,28.1093992891891,28.1093992891891,27.9457722712679,27.9543842195796,580.588714547048,0.0,1.0
2013-04-26,32.279,32.279,32.279,32.279,300,27.7985079551389,27.7985079551389,27.7985079551389,27.7985079551389,348.353228728229,0.0,1.0
2013-04-29,32.58,32.63,32.33,32.33,3800,28.0577275993192,28.1007873408774,27.8424288915283,27.8424288915283,4412.47423055757,0.0,1.0
2013-04-30,32.3901,32.5,32.23,32.5,700,27.8941867008812,27.9888320128261,27.7563094084119,27.9888320128261,812.824200365868,0.0,1.0
2013-05-01,32.13,32.13,32.13,32.13,300,27.6701899252955,27.6701899252955,27.6701899252955,27.6701899252955,348.353228728229,0.0,1.0
2013-05-02,32.341,32.341,32.341,32.341,200,27.8519020346711,27.8519020346711,27.8519020346711,27.8519020346711,232.235485818819,0.0,1.0
2013-05-03,32.92,33.16,32.64,32.64,2900,28.350533841915,28.5572206013943,28.1093992891891,28.1093992891891,3367.41454437288,0.0,1.0
2013-05-06,32.92,32.92,32.92,32.92,0,28.350533841915,28.350533841915,28.350533841915,28.350533841915,0,0.0,1.0
2013-05-07,32.62,32.719,32.62,32.719,4300,28.0921753925658,28.177433680851,28.0921753925658,28.177433680851,4993.06294510462,0.0,1.0
2013-05-08,32.8799,33.0199,32.81,32.95,2600,28.3159999291853,28.4365672055482,28.2558024104869,28.3763696868499,3019.06131564465,0.0,1.0
2013-05-09,32.3388,32.411,32.3388,32.411,500,27.8500074060425,27.9121856728525,27.8500074060425,27.9121856728525,580.588714547049,0.0,1.0
2013-05-10,32.5999,32.5999,32.276,32.276,1200,28.0748653764594,28.0748653764594,27.7959243706454,27.7959243706454,1393.41291491292,0.0,1.0
2013-05-13,32.3901,32.5968,32.321,32.5968,1500,27.8941867008812,28.0721956724828,27.8346781380478,28.0721956724828,1741.76614364115,0.0,1.0
2013-05-14,32.39,32.39,32.39,32.39,0,27.8941005813981,27.8941005813981,27.8941005813981,27.8941005813981,0,0.0,1.0
2013-05-15,33.0101,33.0101,32.94,32.94,800,28.4281274962028,28.4281274962028,28.3677577385382,28.3677577385382,928.941943275278,0.0,1.0
2013-05-16,33.008,33.14,32.85,32.85,2000,28.4263189870574,28.539996704771,28.2902502037335,28.2902502037335,2322.35485818819,0.0,1.0
2013-05-17,33.15,33.15,32.9,32.9,400,28.5486086530826,28.5486086530826,28.3333099452917,28.3333099452917,464.47097163764,0.0,1.0
2013-05-20,33.4501,33.6399,33.3601,33.388,2100,28.8070532219149,28.9705080008698,28.7295456871102,28.7535730228997,2438.47260109761,0.0,1.0
2013-05-21,34.0178,34.0532,33.55,33.61,4600,29.2959535275667,29.3264398245899,28.8930865855482,28.944758275418,5341.41617383284,0.0,1.0
2013-05-22,33.31,33.95,33.31,33.95,6600,28.6863998260689,29.2375645180138,28.6863998260689,29.2375645180138,7663.77103202103,0.0,1.0
2013-05-23,32.9272,33.26,32.76,32.76,2300,28.3567344446993,28.6433400845107,28.2127426689287,28.2127426689287,2670.70808691643,0.0,1.0
2013-05-24,32.899,33.1365,32.84,32.84,1500,28.3324487504605,28.5369825228619,28.2816382554218,28.2816382554218,1741.76614364115,0.0,1.0
2013-05-28,33.0377,33.0377,32.9991,32.9991,700,28.4518964735429,28.4518964735429,28.41865435306,28.41865435306,812.824200365869,0.0,1.0
2013-05-29,32.84,32.93,32.73,32.8306,5700,28.2816382554218,28.3591457902266,28.1869068239938,28.2735430240089,6618.71134583636,0.0,1.0
2013-05-30,33.2424,33.42,33.14,33.14,3000,28.6281830554822,28.7811312574969,28.539996704771,28.539996704771,3483.53228728229,0.0,1.0
2013-05-31,33.03,33.03,33.03,33.03,400,28.445265273343,28.445265273343,28.445265273343,28.445265273343,464.470971637639,0.0,1.0
2013-06-03,33.03,33.03,33.03,33.03,0,28.445265273343,28.445265273343,28.445265273343,28.445265273343,0,0.0,1.0
2013-06-04,32.4401,33.43,32.4401,33.43,900,27.9372464424394,28.7897432058085,27.9372464424394,28.7897432058085,1045.05968618469,0.0,1.0
2013-06-05,32.214,32.63,32.214,32.63,400,27.7425302911133,28.1007873408774,27.7425302911133,28.1007873408774,464.470971637638,0.0,1.0
2013-06-06,32.54,32.55,32.1701,32.37,2800,28.0232798060727,28.0318917543843,27.7047238380252,27.8768766847748,3251.29680146347,0.0,1.0
2013-06-07,32.92,32.92,32.41,32.41,14200,28.350533841915,28.350533841915,27.9113244780214,27.9113244780214,16488.7194931362,0.0,1.0
2013-06-10,32.78,32.9,32.6895,32.8,1200,28.229966565552,28.3333099452917,28.1520284333317,28.2471904621753,1393.41291491292,0.0,1.0
2013-06-11,32.18,32.42,32.18,32.33,23400,28.0494601289401,28.2586543623442,28.0494601289401,28.1802065248177,26845.8642889557,0.3904,1.0
2013-06-12,31.968,32.24,31.942,32.24,1200,27.8646718894331,28.1017586872911,27.8420091808143,28.1017586872911,1376.71098917722,0.0,1.0
2013-06-13,31.9278,31.9278,31.4,31.4,1900,27.8296318553379,27.8296318553379,27.3695788703766,27.3695788703766,2179.79239953059,0.0,1.0
2013-06-14,31.7556,31.85,31.7556,31.85,600,27.6795349928704,27.7618180580094,27.6795349928704,27.7618180580094,688.355494588608,0.0,1.0
2013-06-17,32.02,32.192,31.818,32.192,1700,27.9099973066706,28.0599198406103,27.7339254935555,28.0599198406103,1950.34056800106,0.0,1.0
2013-06-18,32.02,32.02,32.02,32.02,0,27.9099973066706,27.9099973066706,27.9099973066706,27.9099973066706,0,0.0,1.0
2013-06-19,32.0,32.182,32.0,32.031,1900,27.8925644538869,28.0512034142184,27.8925644538869,27.9195853757017,2179.7923995306,0.0,1.0
2013-06-20,31.2129,31.41,31.2129,31.41,700,27.2064945325852,27.3782952967684,27.2064945325852,27.3782952967684,803.081410353378,0.0,1.0
2013-06-21,30.6,30.7899,30.6,30.7899,400,26.6722647590294,26.8377896962104,26.6722647590294,26.8377896962104,458.903663059072,0.0,1.0
2013-06-24,30.0078,30.22,30.0,30.22,300,26.1560779881046,26.3410405561395,26.149279175519,26.3410405561395,344.177747294305,0.0,1.0
2013-06-25,30.506,30.62,30.506,30.62,500,26.5903303509461,26.6896976118131,26.5903303509461,26.6896976118131,573.629578823841,0.0,1.0
2013-06-26,30.51,30.51,30.51,30.51,0,26.5938169215028,26.5938169215028,26.5938169215028,26.5938169215028,0,0.0,1.0
2013-06-27,31.46,31.46,30.9,30.9,700,27.4218774287276,27.4218774287276,26.9337575507846,26.9337575507846,803.081410353377,0.0,1.0
2013-06-28,31.2114,31.44,31.2114,31.4,1500,27.2051870686265,27.4044445759439,27.2051870686265,27.3695788703766,1720.88873647152,0.0,1.0
2013-07-01,31.21,31.21,31.21,31.21,0,27.2039667689316,27.2039667689316,27.2039667689316,27.2039667689316,0,0.0,1.0
2013-07-02,31.35,31.35,31.315,31.315,400,27.3259967384174,27.3259967384174,27.2954892460459,27.2954892460459,458.903663059072,0.0,1.0
2013-07-03,31.35,31.35,31.35,31.35,0,27.3259967384174,27.3259967384174,27.3259967384174,27.3259967384174,0,0.0,1.0
2013-07-05,31.7,31.7,31.01,31.01,1300,27.6310716621318,27.6310716621318,27.0296382410948,27.0296382410948,1491.43690494198,0.0,1.0
2013-07-08,31.8473,31.8473,31.71,31.71,700,27.7594646228836,27.7594646228836,27.6397880885236,27.6397880885236,803.081410353376,0.0,1.0
2013-07-09,32.19,32.31,31.88,31.93,700,28.0581765553319,28.162773672034,27.7879673371849,27.8315494691441,803.081410353377,0.0,1.0
2013-07-10,32.0,32.0,31.8801,31.89,1700,27.8925644538869,27.8925644538869,27.7880545014488,27.7966837635767,1950.34056800106,0.0,1.0
2013-07-11,32.49,32.49,32.49,32.49,100,28.3196693470871,28.3196693470871,28.3196693470871,28.3196693470871,114.725915764768,0.0,1.0
2013-07-12,32.3001,32.3001,32.3001,32.3001,200,28.1541444099061,28.1541444099061,28.1541444099061,28.1541444099061,229.451831529536,0.0,1.0
2013-07-15,32.79,32.79,32.46,32.46,800,28.5811621388423,28.5811621388423,28.2935200679116,28.2935200679116,917.807326118145,0.0,1.0
2013-07-16,32.739,32.8829,32.72,32.8829,1400,28.5367083642439,28.6621377400225,28.5201471540994,28.6621377400225,1606.16282070675,0.0,1.0
2013-07-17,33.0,33.15,33.0,33.02,1900,28.7642070930709,28.8949534889485,28.7642070930709,28.7816399458546,2179.7923995306,0.0,1.0
2013-07-18,33.08,33.34,33.08,33.21,1100,28.8339385042056,29.0605655903935,28.8339385042056,28.9472520472995,1261.98507341245,0.0,1.0
2013-07-19,33.67,33.67,33.4413,33.4413,700,29.3482076613242,29.3482076613242,29.1488629897428,29.1488629897428,803.081410353376,0.0,1.0
2013-07-22,33.74,33.74,33.73,33.73,500,29.4092226460671,29.4092226460671,29.4005062196752,29.4005062196752,573.62957882384,0.0,1.0
2013-07-23,33.73,33.78,33.43,33.49,2000,29.4005062196752,29.4440883516344,29.13901342792,29.1913119862711,2294.51831529536,0.0,1.0
2013-07-24,33.286,33.73,33.2588,33.73,700,29.0134968878775,29.4005062196752,28.9897882080917,29.4005062196752,803.081410353378,0.0,1.0
2013-07-25,33.409,33.409,33.409,33.409,200,29.1207089324972,29.1207089324972,29.1207089324972,29.1207089324972,229.451831529536,0.0,1.0
2013-07-26,33.26,33.26,33.26,33.26,200,28.9908341792587,28.9908341792587,28.9908341792587,28.9908341792587,229.451831529537,0.0,1.0
2013-07-29,32.99,33.18,32.98,33.18,600,28.7554906666791,28.921102768124,28.7467742402872,28.921102768124,688.355494588608,0.0,1.0
2013-07-30,32.99,32.99,32.99,32.99,600,28.7554906666791,28.7554906666791,28.7554906666791,28.7554906666791,688.355494588608,0.0,1.0
2013-07-31,33.1199,33.1199,32.96,32.96,500,28.8687170455091,28.8687170455091,28.7293413875036,28.7293413875036,573.62957882384,0.0,1.0
2013-08-01,33.5788,33.6293,33.5788,33.6099,300,29.2687138526306,29.3127318059094,29.2687138526306,29.2958219387092,344.177747294304,0.0,1.0
2013-08-02,33.49,33.49,33.49,33.49,100,29.1913119862711,29.1913119862711,29.1913119862711,29.1913119862711,114.725915764768,0.0,1.0
2013-08-05,33.6999,33.6999,33.5972,33.5972,3000,29.3742697762358,29.3742697762358,29.2847520771916,29.2847520771916,3441.77747294304,0.0,1.0
2013-08-06,33.404,33.628,33.2749,33.628,1200,29.1163507193012,29.3115986704784,29.0038216545826,29.3115986704784,1376.71098917722,0.0,1.0
2013-08-07,33.4,33.4,33.4,33.4,0,29.1128641487445,29.1128641487445,29.1128641487445,29.1128641487445,0,0.0,1.0
2013-08-08,33.59,33.59,33.32,33.32,600,29.2784762501895,29.2784762501895,29.0431327376098,29.0431327376098,688.355494588608,0.0,1.0
2013-08-09,33.3864,33.3864,33.3864,33.3864,200,29.1010098088516,29.1010098088516,29.1010098088516,29.1010098088516,229.451831529536,0.0,1.0
2013-08-12,33.3789,33.4676,33.0501,33.11,2400,29.0944724890577,29.1717871911533,28.807876389294,28.8600877833812,2753.42197835444,0.0,1.0
2013-08-13,33.402,33.5899,33.3076,33.5,1800,29.1146074340229,29.2783890859255,29.0323243688839,29.2000284126629,2065.06648376582,0.0,1.0
2013-08-14,33.4,33.4,33.4,33.4,200,29.1128641487445,29.1128641487445,29.1128641487445,29.1128641487445,229.451831529536,0.0,1.0
2013-08-15,33.4,33.4,33.4,33.4,0,29.1128641487445,29.1128641487445,29.1128641487445,29.1128641487445,0,0.0,1.0
2013-08-16,32.9,33.0099,32.9,33.0099,800,28.6770428291525,28.7728363551988,28.6770428291525,28.7728363551988,917.807326118146,0.0,1.0
2013-08-19,32.4,32.5199,32.4,32.4999,400,28.2412215095605,28.3457314619987,28.2412215095605,28.328298609215,458.903663059073,0.0,1.0
2013-08-20,32.55,32.55,32.55,32.55,100,28.3719679054381,28.3719679054381,28.3719679054381,28.3719679054381,114.725915764768,0.0,1.0
2013-08-21,32.425,32.43,32.01,32.01,2000,28.2630125755401,28.2673707887361,27.9012808802788,27.9012808802788,2294.51831529537,0.0,1.0
2013-08-22,32.42,32.42,32.42,32.42,0,28.2586543623442,28.2586543623442,28.2586543623442,28.2586543623442,0,0.0,1.0
2013-08-23,32.87,32.87,32.8699,32.8699,600,28.650893549977,28.650893549977,28.6508063857131,28.6508063857131,688.355494588609,0.0,1.0
2013-08-26,32.64,32.64,32.2682,32.2682,500,28.4504157429647,28.4504157429647,28.1263390097161,28.1263390097161,573.62957882384,0.0,1.0
2013-08-27,32.3,32.3,32.3,32.3,3200,28.1540572456421,28.1540572456421,28.1540572456421,28.1540572456421,3671.22930447258,0.0,1.0
2013-08-28,32.14,32.15,31.65,31.65,4500,28.0145944233727,28.0233108497645,27.5874895301726,27.5874895301726,5162.66620941457,0.0,1.0
2013-08-29,32.39,32.4,32.194,32.2599,800,28.2325050831687,28.2412215095605,28.0616631258886,28.1191043758109,917.807326118145,0.0,1.0
2013-08-30,32.39,32.39,32.39,32.39,0,28.2325050831687,28.2325050831687,28.2325050831687,28.2325050831687,0,0.0,1.0
2013-09-03,32.39,32.39,32.39,32.39,0,28.2325050831687,28.2325050831687,28.2325050831687,28.2325050831687,0,0.0,1.0
2013-09-04,32.07,32.219,31.61,31.61,14100,27.9535794386298,28.0834541918682,27.5526238246052,27.5526238246052,16176.3541228323,0.0,1.0
2013-09-05,32.154,32.154,32.154,32.154,300,28.0267974203213,28.0267974203213,28.0267974203213,28.0267974203213,344.177747294304,0.0,1.0
2013-09-06,32.458,32.458,32.458,32.458,100,28.2917767826332,28.2917767826332,28.2917767826332,28.2917767826332,114.725915764768,0.0,1.0
2013-09-09,32.5072,32.5072,32.4068,32.4068,800,28.3346616004811,28.3346616004811,28.247148679507,28.247148679507,917.807326118144,0.0,1.0
2013-09-10,32.96,33.05,32.92,32.92,10700,28.7293413875036,28.8077892250301,28.6944756819362,28.6944756819362,12275.6729868302,0.0,1.0
2013-09-11,33.17,33.35,32.92,33.2258,4100,28.9123863417322,29.0692820167853,28.6944756819362,28.9610240009987,4703.76254635549,0.0,1.0
2013-09-12,33.39,33.39,33.35,33.35,500,29.1041477223527,29.1041477223527,29.0692820167853,29.0692820167853,573.62957882384,0.0,1.0
2013-09-13,33.39,33.39,33.39,33.39,0,29.1041477223527,29.1041477223527,29.1041477223527,29.1041477223527,0,0.0,1.0
2013-09-16,33.2056,33.92,33.2056,33.41,1500,28.9434168196871,29.5661183211202,28.9434168196871,29.1215805751363,1720.88873647152,0.0,1.0
2013-09-17,33.85,33.85,33.8,33.85,500,29.5051033363773,29.5051033363773,29.4615212044181,29.5051033363773,573.62957882384,0.0,1.0
2013-09-18,33.7665,34.3334,33.6283,33.6283,600,29.4323211760054,29.9264553881588,29.3118601632702,29.3118601632702,688.35549458861,0.0,1.0
2013-09-19,33.95,34.1,33.95,34.065,800,29.5922676002957,29.7230139961733,29.5922676002957,29.6925065038018,917.807326118145,0.0,1.0
2013-09-20,33.8968,33.9101,33.8968,33.9101,1800,29.5458962118911,29.5574890589922,29.5458962118911,29.5574890589922,2065.06648376583,0.0,1.0
2013-09-23,34.1248,34.36,34.09,34.36,1000,29.744630733625,29.9496410823611,29.7142975697814,29.9496410823611,1147.25915764768,0.0,1.0
2013-09-24,34.469,34.469,34.469,34.469,100,30.0446501300322,30.0446501300322,30.0446501300322,30.0446501300322,114.725915764768,0.0,1.0
2013-09-25,34.1236,34.14,34.0835,34.0835,1700,29.743584762458,29.7578797017406,29.7086318926267,29.7086318926267,1950.34056800106,0.0,1.0
2013-09-26,34.12,34.12,34.12,34.12,0,29.740446848957,29.740446848957,29.740446848957,29.740446848957,0,0.0,1.0
2013-09-27,34.3523,34.4999,34.03,34.08,1700,29.9429294340394,30.0715838875829,29.6619990114304,29.7055811433896,1950.34056800106,0.0,1.0
2013-09-30,33.88,33.88,33.681,33.681,600,29.5312526155528,29.5312526155528,29.3577957303552,29.3577957303552,688.355494588609,0.0,1.0
2013-10-01,34.4899,34.4899,34.17,34.17,1100,30.0628674611911,30.0628674611911,29.7840289809162,29.7840289809162,1261.98507341245,0.0,1.0
2013-10-02,34.12,34.12,34.12,34.12,100,29.740446848957,29.740446848957,29.740446848957,29.740446848957,114.725915764768,0.0,1.0
2013-10-03,33.84,33.96,33.706,33.706,3600,29.4963869099854,29.6009840266875,29.3795867963348,29.3795867963348,4130.13296753166,0.0,1.0
2013-10-04,34.479,34.479,33.9401,33.9401,800,30.053366556424,30.053366556424,29.5836383381678,29.5836383381678,917.807326118145,0.0,1.0
2013-10-07,33.75,33.75,33.75,33.75,0,29.4179390724589,29.4179390724589,29.4179390724589,29.4179390724589,0,0.0,1.0
2013-10-08,33.5,33.9389,33.475,33.9389,1500,29.2000284126629,29.5825923670007,29.1782373466833,29.5825923670007,1720.88873647152,0.0,1.0
2013-10-09,33.37,33.4412,33.37,33.4412,600,29.086714869569,29.1487758254789,29.086714869569,29.1487758254789,688.355494588608,0.0,1.0
2013-10-10,34.24,34.24,33.94,34.06,6000,29.845043965659,29.845043965659,29.5835511739038,29.6881482906059,6883.5549458861,0.0,1.0
2013-10-11,34.6,34.64,34.25,34.36,24300,30.1588353157653,30.1937010213326,29.8537603920509,29.9496410823611,27878.3975308386,0.0,1.0
2013-10-14,34.63,34.78,34.47,34.55,14600,30.1849845949408,30.3157309908184,30.0455217726713,30.1152531838061,16749.9837016561,0.0,1.0
2013-10-15,34.3,34.58,34.28,34.5,2800,29.8973425240101,30.1414024629816,29.8799096712264,30.0716710518469,3212.3256414135,0.0,1.0
2013-10-16,34.43,34.52,34.23,34.52,18700,30.010656067104,30.0891039046305,29.8363275392672,30.0891039046305,21453.7462480116,0.0,1.0
2013-10-17,34.72,34.81,34.25,34.42,16600,30.2634324324673,30.3418802699939,29.8537603920509,30.0019396407121,19044.5020169515,0.0,1.0
2013-10-18,35.24,35.37,35.0,35.0,8300,30.716686604843,30.8300001479369,30.5074923714389,30.5074923714389,9522.25100847576,0.0,1.0
2013-10-21,35.54,35.61,35.46,35.59,4000,30.9781793965982,31.0391943813411,30.9084479854635,31.0217615285574,4589.03663059072,0.0,1.0
2013-10-22,36.23,36.23,36.23,36.23,300,31.5796128176351,31.5796128176351,31.5796128176351,31.5796128176351,344.177747294305,0.0,1.0
2013-10-23,36.05,36.05,35.77,36.03,1800,31.422717142582,31.422717142582,31.1786572036105,31.4052842897983,2065.06648376583,0.0,1.0
2013-10-24,36.45,36.56,36.25,36.25,5400,31.7713741982556,31.8672548885658,31.5970456704188,31.5970456704188,6195.19945129748,0.0,1.0
2013-10-25,36.18,36.24,36.18,36.24,1300,31.5360306856759,31.588329244027,31.5360306856759,31.588329244027,1491.43690494199,0.0,1.0
2013-10-28,35.97,36.219,35.8,35.97,10500,31.3529857314473,31.5700247486041,31.204806482786,31.3529857314473,12046.2211553007,0.0,1.0
2013-10-29,36.42,36.42,36.09,36.09,500,31.7452249190801,31.7452249190801,31.4575828481494,31.4575828481494,573.62957882384,0.0,1.0
2013-10-30,36.23,36.4799,36.2,36.34,900,31.5796128176351,31.7974363131672,31.5534635384596,31.6754935079454,1032.53324188291,0.0,1.0
2013-10-31,36.32,36.32,36.2,36.22,1200,31.6580606551617,31.6580606551617,31.5534635384596,31.5708963912433,1376.71098917722,0.0,1.0
2013-11-01,35.78,35.96,35.78,35.96,300,31.1873736300023,31.3442693050555,31.1873736300023,31.3442693050555,344.177747294305,0.0,1.0
2013-11-04,36.15,36.15,35.81,35.81,400,31.5098814065004,31.5098814065004,31.2135229091779,31.2135229091779,458.903663059073,0.0,1.0
2013-11-05,35.96,36.07,35.65,36.04,0,31.3442693050555,31.4401499953657,31.0740600869084,31.4140007161902,0,0.0,1.0
2013-11-06,36.19,36.5365,36.06,36.15,2000,31.5447471120678,31.846771286545,31.4314335689739,31.5098814065004,2294.51831529536,0.0,1.0
2013-11-07,36.02,36.07,36.02,36.07,700,31.3965678634065,31.4401499953657,31.3965678634065,31.4401499953657,803.081410353377,0.0,1.0
2013-11-08,35.6,35.61,35.32,35.42,800,31.0304779549492,31.0391943813411,30.7864180159777,30.8735822798961,917.807326118146,0.0,1.0
2013-11-11,35.91,35.91,35.7,35.7,2300,31.3006871730963,31.3006871730963,31.1176422188676,31.1176422188676,2638.69606258966,0.0,1.0
2013-11-12,35.59,35.6337,35.5018,35.6,1000,31.0217615285574,31.0598523118897,30.9448826477814,31.0304779549492,1147.25915764768,0.0,1.0
2013-11-13,35.68,35.68,35.56,35.6,2700,31.1002093660839,31.1002093660839,30.9956122493819,31.0304779549492,3097.59972564874,0.0,1.0
2013-11-14,35.7,35.7,35.64,35.7,800,31.1176422188676,31.1176422188676,31.0653436605166,31.1176422188676,917.807326118146,0.0,1.0
2013-11-15,35.69,35.69,35.5201,35.57,1600,31.1089257924758,31.1089257924758,30.9608337080784,31.0043286757737,1835.61465223629,0.0,1.0
2013-11-18,35.7,35.93,35.65,35.86,1800,31.1176422188676,31.3181200258799,31.0740600869084,31.2571050411371,2065.06648376583,0.0,1.0
2013-11-19,35.14,35.5,35.062,35.42,13500,30.6295223409246,30.9433136910308,30.5615342150683,30.8735822798961,15487.9986282437,0.0,1.0
2013-11-20,34.86,35.37,34.86,35.08,1300,30.3854624019531,30.8300001479369,30.3854624019531,30.5772237825736,1491.43690494199,0.0,1.0
2013-11-21,35.43,35.43,35.03,35.03,1900,30.882298706288,30.882298706288,30.5336416506144,30.5336416506144,2179.79239953059,0.0,1.0
2013-11-22,35.35,35.61,35.35,35.38,600,30.8125672951532,31.0391943813411,30.8125672951532,30.8387165743288,688.35549458861,0.0,1.0
2013-11-25,35.46,35.53,35.38,35.45,0,30.9084479854635,30.9694629702064,30.8387165743288,30.8997315590716,0,0.0,1.0
2013-11-26,35.7,35.7,35.7,35.7,200,31.1176422188676,31.1176422188676,31.1176422188676,31.1176422188676,229.451831529536,0.0,1.0
2013-11-27,35.71,35.71,35.71,35.71,100,31.1263586452595,31.1263586452595,31.1263586452595,31.1263586452595,114.725915764768,0.0,1.0
2013-11-29,36.27,36.27,35.93,35.93,400,31.6144785232025,31.6144785232025,31.3181200258799,31.3181200258799,458.903663059072,0.0,1.0
2013-12-02,35.5,35.53,35.48,35.49,3200,30.9433136910308,30.9694629702064,30.9258808382471,30.934597264639,3671.22930447258,0.0,1.0
2013-12-03,34.85,35.37,34.85,35.37,1000,30.3767459755613,30.8300001479369,30.3767459755613,30.8300001479369,1147.25915764768,0.0,1.0
2013-12-04,34.65,34.97,34.65,34.97,900,30.2024174477245,30.4813430922633,30.2024174477245,30.4813430922633,1032.53324188291,0.0,1.0
2013-12-05,34.69,34.69,34.69,34.69,100,30.2372831532918,30.2372831532918,30.2372831532918,30.2372831532918,114.725915764768,0.0,1.0
2013-12-06,35.17,35.17,35.17,35.17,200,30.6556716201001,30.6556716201001,30.6556716201001,30.6556716201001,229.451831529536,0.0,1.0
2013-12-09,35.0703,35.1799,35.0703,35.1799,400,30.5687688489735,30.664300882228,30.5687688489735,30.664300882228,458.903663059072,0.0,1.0
2013-12-10,35.06,35.06,34.7501,34.7501,700,30.5597909297899,30.5597909297899,30.2896688759068,30.2896688759068,803.081410353377,0.0,1.0
2013-12-11,35.11,35.11,35.11,35.11,110,30.6033730617491,30.6033730617491,30.6033730617491,30.6033730617491,126.198507341245,0.0,1.0
2013-12-12,34.2523,34.2523,34.2523,34.2523,300,29.855765170121,29.855765170121,29.855765170121,29.855765170121,344.177747294304,0.0,1.0
2013-12-13,34.3,34.3,34.3,34.3,200,29.8973425240101,29.8973425240101,29.8973425240101,29.8973425240101,229.451831529536,0.0,1.0
2013-12-16,34.869,34.869,34.646,34.646,1000,30.3933071857057,30.3933071857057,30.1989308771677,30.1989308771677,1147.25915764768,0.0,1.0
2013-12-17,34.6188,34.9099,34.4556,34.4556,900,30.1752221973819,30.4289573696484,30.0329701186671,30.0329701186671,1032.53324188291,0.0,1.0
2013-12-18,34.89,35.0,34.74,34.74,2200,30.4813430922633,30.5774436293843,30.3502969052803,30.3502969052803,2518.19612304034,0.08,1.0
2013-12-19,34.91,34.91,34.91,34.91,100,30.4988159171944,30.4988159171944,30.4988159171944,30.4988159171944,114.463460138197,0.0,1.0
2013-12-20,35.44,35.44,35.43,35.43,1300,30.9618457778679,30.9618457778679,30.9531093654024,30.9531093654024,1488.02498179657,0.0,1.0
2013-12-23,35.55,35.569,35.4715,35.4715,2400,31.0579463149889,31.0745454986734,30.9893654771344,30.9893654771344,2747.12304331673,0.0,1.0
2013-12-24,35.55,35.55,35.55,35.55,1,31.0579463149889,31.0579463149889,31.0579463149889,31.0579463149889,1.14463460138197,0.0,1.0
2013-12-26,35.79,36.31,35.79,36.31,1800,31.2676202141618,31.7219136623698,31.2676202141618,31.7219136623698,2060.34228248755,0.0,1.0
2013-12-27,36.21,36.21,36.13,36.21,1200,31.6345495377144,31.6345495377144,31.5646582379901,31.6345495377144,1373.56152165837,0.0,1.0
2013-12-30,36.0631,36.0741,35.92,35.92,1500,31.5062116385956,31.5158216923077,31.3811935762138,31.3811935762138,1716.95190207296,0.0,1.0
2013-12-31,36.46,36.46,36.46,36.46,36,31.8529598493529,31.8529598493529,31.8529598493529,31.8529598493529,41.206845649751,0.0,1.0
2014-01-02,36.05,36.05,36.05,36.05,105,31.4947669382658,31.4947669382658,31.4947669382658,31.4947669382658,120.186633145107,0.0,1.0
2014-01-03,35.79,36.23,35.78,36.23,3400,31.2676202141618,31.6520223626455,31.2588838016962,31.6520223626455,3891.75764469871,0.0,1.0
2014-01-06,36.1099,36.17,36.1099,36.17,400,31.5470980489344,31.5996038878522,31.5470980489344,31.5996038878522,457.853840552789,0.0,1.0
2014-01-07,35.98,36.29,35.865,35.865,5900,31.433612051007,31.7044408374387,31.3331433076533,31.3331433076533,6753.34414815364,0.0,1.0
2014-01-08,36.3099,36.3099,36.3099,36.3099,300,31.7218262982451,31.7218262982451,31.7218262982451,31.7218262982451,343.390380414592,0.0,1.0
2014-01-09,36.3099,36.3099,36.3099,36.3099,66,31.7218262982451,31.7218262982451,31.7218262982451,31.7218262982451,75.5458836912103,0.0,1.0
2014-01-10,36.892,36.999,36.892,36.999,500,32.2303728678641,32.3238524812454,32.2303728678641,32.3238524812454,572.317300690987,0.0,1.0
2014-01-13,36.89,37.0,36.89,37.0,4900,32.228625585371,32.3247261224919,32.228625585371,32.3247261224919,5608.70954677167,0.0,1.0
2014-01-14,37.54,37.54,37.5399,37.5399,300,32.796492395631,32.796492395631,32.7964050315063,32.7964050315063,343.390380414592,0.0,1.0
2014-01-15,37.831,37.869,37.5,37.68,800,33.0507219983782,33.0839203657472,32.7615467457688,32.9188021701485,915.707681105578,0.0,1.0
2014-01-16,38.06,38.09,37.5783,37.836,1600,33.250785843839,33.2769950812356,32.829952855374,33.0550902046109,1831.41536221116,0.0,1.0
2014-01-17,38.0676,38.25,38.0594,38.25,1200,33.2574255173128,33.4167776806842,33.2502616590911,33.4167776806842,1373.56152165837,0.0,1.0
2014-01-21,37.7061,37.7061,37.7061,37.7061,200,32.9416042066836,32.9416042066836,32.9416042066836,32.9416042066836,228.926920276395,0.0,1.0
2014-01-22,37.93,37.93,37.93,37.93,200,33.137212481787,33.137212481787,33.137212481787,33.137212481787,228.926920276395,0.0,1.0
2014-01-23,37.75,37.8699,37.75,37.86,1400,32.9799570574073,33.0847066428691,32.9799570574073,33.0760575945282,1602.48844193476,0.0,1.0
2014-01-24,37.48,37.48,37.16,37.16,900,32.7440739208378,32.7440739208378,32.4645087219405,32.4645087219405,1030.17114124377,0.0,1.0
2014-01-27,36.78,36.78,36.5,36.77,2500,32.1325250482501,32.1325250482501,31.887905499215,32.1237886357845,2861.58650345493,0.0,1.0
2014-01-28,36.9,37.0,36.9,37.0,400,32.2373619978365,32.3247261224919,32.2373619978365,32.3247261224919,457.85384055279,0.0,1.0
2014-01-29,36.8,36.8213,36.8,36.8213,1400,32.1499978731811,32.1686064317328,32.1499978731811,32.1686064317328,1602.48844193477,0.0,1.0
2014-01-30,36.843,37.0,36.51,37.0,400,32.187564446783,32.3247261224919,31.8966419116805,32.3247261224919,457.853840552789,0.0,1.0
2014-01-31,36.52,36.52,36.52,36.52,94,31.9053783241461,31.9053783241461,31.9053783241461,31.9053783241461,107.595652529905,0.0,1.0
2014-02-03,35.7466,36.96,35.4865,36.96,3100,31.2297041840613,32.2897804726298,31.0024700958327,32.2897804726298,3548.36726428412,0.0,1.0
2014-02-04,35.8944,36.01,35.7201,36.01,2200,31.358828360302,31.4598212884036,31.2065526910277,31.4598212884036,2518.19612304034,0.0,1.0
2014-02-05,36.1099,36.1099,36.1099,36.1099,100,31.5470980489344,31.5470980489344,31.5470980489344,31.5470980489344,114.463460138197,0.0,1.0
2014-02-06,36.05,36.05,36.05,36.05,800,31.4947669382658,31.4947669382658,31.4947669382658,31.4947669382658,915.707681105578,0.0,1.0
2014-02-07,36.96,36.97,36.5222,36.5222,2600,32.2897804726298,32.2985168850953,31.9073003348885,31.9073003348885,2976.04996359313,0.0,1.0
2014-02-10,36.78,36.78,36.48,36.6799,1700,32.1325250482501,32.1325250482501,31.8704326742839,32.04507355947,1945.87882234935,0.0,1.0
2014-02-11,37.21,37.21,36.65,36.65,4500,32.5081907842682,32.5081907842682,32.0189516861981,32.0189516861981,5150.85570621888,0.0,1.0
2014-02-12,37.2799,37.2799,37.2,37.2,500,32.5692583074023,32.5692583074023,32.4994543718027,32.4994543718027,572.317300690987,0.0,1.0
2014-02-13,37.67,37.67,36.85,36.85,700,32.910065757683,32.910065757683,32.1936799355088,32.1936799355088,801.244220967381,0.0,1.0
2014-02-14,38.1399,38.1399,37.5982,37.5982,1800,33.3205897794386,33.3205897794386,32.8473383161804,32.8473383161804,2060.34228248755,0.0,1.0
2014-02-18,38.12,38.4,38.0,38.4,3200,33.3032043186322,33.5478238676673,33.1983673690458,33.5478238676673,3662.83072442232,0.0,1.0
2014-02-19,38.3,38.42,38.02,38.05,4200,33.4604597430119,33.5652966925984,33.2158401939768,33.2420494313734,4807.46532580429,0.0,1.0
2014-02-20,38.3701,38.79,37.89,37.89,700,33.5217019943953,33.8885439538233,33.1022668319248,33.1022668319248,801.244220967382,0.0,1.0
2014-02-21,38.5178,38.5178,38.5178,38.5178,300,33.6507388065113,33.6507388065113,33.6507388065113,33.6507388065113,343.390380414592,0.0,1.0
2014-02-24,38.7359,38.7359,38.7359,38.7359,600,33.8412799623847,33.8412799623847,33.8412799623847,33.8412799623847,686.780760829185,0.0,1.0
2014-02-25,38.7218,38.89,38.46,38.46,16000,33.8289616208083,33.9759080784787,33.6002423424605,33.6002423424605,18314.1536221116,0.0,1.0
2014-02-26,39.1399,39.1399,39.1399,39.1399,200,34.1942310259925,34.1942310259925,34.1942310259925,34.1942310259925,228.926920276394,0.0,1.0
2014-02-27,38.786,38.79,38.7,38.7,1800,33.8850493888371,33.8885439538233,33.8099162416334,33.8099162416334,2060.34228248755,0.0,1.0
2014-02-28,39.08,39.25,38.8,38.8,3800,34.1418999153239,34.2904189272381,33.8972803662888,33.8972803662888,4349.6114852515,0.0,1.0
2014-03-03,38.2799,38.2799,38.2799,38.2799,800,33.4428995539562,33.4428995539562,33.4428995539562,33.4428995539562,915.707681105578,0.0,1.0
2014-03-04,39.37,39.37,38.78,39.339,1100,34.3952558768245,34.3952558768245,33.8798075413577,34.3681729981813,1259.09806152017,0.0,1.0
2014-03-05,39.42,39.66,39.372,39.66,1300,34.4389379391522,34.6486118383251,34.3970031593176,34.6486118383251,1488.02498179657,0.0,1.0
2014-03-06,39.61,39.61,39.59,39.609,500,34.6049297759974,34.6049297759974,34.5874569510664,34.6040561347509,572.317300690987,0.0,1.0
2014-03-07,39.2664,39.66,39.14,39.66,900,34.3047466436815,34.6486118383251,34.1943183901171,34.6486118383251,1030.17114124378,0.0,1.0
2014-03-10,39.318,39.32,39.2146,39.2146,1000,34.3498265320037,34.3515738144968,34.25949202711,34.25949202711,1144.63460138197,0.0,1.0
2014-03-11,38.82,39.73,38.82,39.73,2600,33.9147531912199,34.7097667255839,33.9147531912199,34.7097667255839,2976.04996359313,0.0,1.0
2014-03-12,38.8022,38.812,38.8022,38.8041,900,33.8992023770312,33.9077640612475,33.8992023770312,33.9008622953997,1030.17114124378,0.0,1.0
2014-03-13,38.4,38.968,38.4,38.8301,4800,33.5478238676673,34.0440520957099,33.5478238676673,33.9235769678101,5494.24608663347,0.0,1.0
2014-03-14,38.3,38.35,38.3,38.35,500,33.4604597430119,33.5041418053396,33.4604597430119,33.5041418053396,572.317300690987,0.0,1.0
2014-03-17,39.35,39.35,39.09,39.09,7700,34.3777830518934,34.3777830518934,34.1506363277894,34.1506363277894,8813.6864306412,0.0,1.0
2014-03-18,39.5368,39.56,38.78,38.78,900,34.5409792367497,34.5612477136697,33.8798075413577,33.8798075413577,1030.17114124378,0.0,1.0
2014-03-19,39.1771,39.69,39.1771,39.68,5700,34.2267304803643,34.6748210757217,34.2267304803643,34.6660846632562,6524.41722787724,0.0,1.0
2014-03-20,39.141,39.2767,38.865,38.865,2600,34.1951920313637,34.313745148521,33.9540670473148,33.9540670473148,2976.04996359313,0.0,1.0
2014-03-21,39.24,39.35,39.24,39.35,900,34.2816825147725,34.3777830518934,34.2816825147725,34.3777830518934,1030.17114124378,0.0,1.0
2014-03-24,38.6101,39.6799,38.521,39.6799,700,33.7313758935683,34.6659972991315,33.6535344585003,34.6659972991315,801.24422096738,0.0,1.0
2014-03-25,39.11,39.11,38.7,38.7,2500,34.278275313911,34.278275313911,33.918927503154,33.918927503154,2852.38971636127,0.1261,1.0
2014-03-26,39.049,39.539,39.049,39.539,3600,34.2248113713349,34.6542758280932,34.2248113713349,34.6542758280932,4107.44119156023,0.0,1.0
2014-03-27,38.68,38.68,38.5714,38.63,1600,33.9013983416537,33.9013983416537,33.8062149947068,33.8575754379028,1825.52941847121,0.0,1.0
2014-03-28,38.822,39.1299,38.822,38.862,25400,34.0258553883061,34.2957168296038,34.0258553883061,34.0609137113068,28980.2795182305,0.0,1.0
2014-03-31,38.9599,39.02,38.6929,39.02,2400,34.1467189568509,34.1993940871594,33.9127046508214,34.1993940871594,2738.29412770682,0.0,1.0
2014-04-01,39.296,39.319,38.91,38.9101,1600,34.4412965158641,34.4614550515895,34.1029836989076,34.1030713447151,1825.52941847121,0.0,1.0
2014-04-02,39.45,39.53,39.43,39.53,4200,34.5762710594167,34.6463877054181,34.5587418979164,34.6463877054181,4792.01472348693,0.0,1.0
2014-04-03,39.379,39.488,39.379,39.488,800,34.5140425360905,34.6095764662673,34.5140425360905,34.6095764662673,912.764709235606,0.0,1.0
2014-04-04,38.8301,39.67,38.8301,39.58,7500,34.0329546987137,34.7690918359204,34.0329546987137,34.6902106091689,8557.16914908382,0.0,1.0
2014-04-07,38.12,38.782,38.12,38.782,900,33.4105818196442,33.9907970653054,33.4105818196442,33.9907970653054,1026.86029789006,0.0,1.0
2014-04-08,38.3976,38.3976,38.08,38.2,1600,33.6538865812689,33.6538865812689,33.3755234966435,33.4806984656456,1825.52941847121,0.0,1.0
2014-04-09,38.76,38.79,38.75,38.75,900,33.971514987655,33.9978087299055,33.9627504069049,33.9627504069049,1026.86029789006,0.0,1.0
2014-04-10,38.09,38.57,38.09,38.57,1700,33.3842880773937,33.8049879534018,33.3842880773937,33.8049879534018,1939.62500712566,0.0,1.0
2014-04-11,37.9199,37.98,37.9199,37.96,400,33.2352025588333,33.2878776891419,33.2352025588333,33.2703485276415,456.382354617804,0.0,1.0
2014-04-14,37.5602,37.6399,37.5602,37.6399,900,32.9199405892498,32.9897942978286,32.9199405892498,32.9897942978286,1026.86029789006,0.0,1.0
2014-04-15,37.85,37.85,37.78,37.78,700,33.1739381393897,33.1739381393897,33.1125860741385,33.1125860741385,798.669120581155,0.0,1.0
2014-04-16,38.49,38.49,38.31,38.31,700,33.7348713074005,33.7348713074005,33.5771088538974,33.5771088538974,798.669120581155,0.0,1.0
2014-04-17,38.54,38.92,38.42,38.73,4000,33.7786942111513,34.1117482796577,33.6735192421493,33.9452212454045,4563.82354617804,0.0,1.0
2014-04-21,38.6972,38.77,38.6972,38.73,2600,33.916473420544,33.9802795684052,33.916473420544,33.9452212454045,2966.48530501572,0.0,1.0
2014-04-22,39.1899,39.19,39.1899,39.19,1000,34.3483043141048,34.3483919599123,34.3483043141048,34.3483919599123,1140.95588654451,0.0,1.0
2014-04-23,38.77,39.25,38.7562,39.25,1300,33.9802795684052,34.4009794444133,33.96818444697,34.4009794444133,1483.24265250786,0.0,1.0
2014-04-24,38.97,38.97,38.75,38.85,1800,34.1555711834086,34.1555711834086,33.9627504069049,34.0503962144066,2053.72059578011,0.0,1.0
2014-04-25,38.6075,39.01,38.55,39.01,2000,33.837855131215,34.1906295064093,33.7874587919015,34.1906295064093,2281.91177308901,0.0,1.0
2014-04-28,38.59,38.59,38.46,38.46,700,33.8225171149022,33.8225171149022,33.70857756515,33.70857756515,798.669120581155,0.0,1.0
2014-04-29,38.1,38.1,38.1,38.1,103,33.3930526581439,33.3930526581439,33.3930526581439,33.3930526581439,117.518456314084,0.0,1.0
2014-04-30,38.15,38.15,38.15,38.15,100,33.4368755618947,33.4368755618947,33.4368755618947,33.4368755618947,114.095588654451,0.0,1.0
2014-05-01,38.03,38.2,38.0001,38.2,1100,33.3317005928927,33.4806984656456,33.3054944964497,33.4806984656456,1255.05147519896,0.0,1.0
2014-05-02,38.129,38.129,38.0,38.0,1100,33.4184699423194,33.4184699423194,33.3054068506422,33.3054068506422,1255.05147519896,0.0,1.0
2014-05-05,38.25,38.25,37.904,38.1068,400,33.5245213693964,33.5245213693964,33.2212668754406,33.399012573054,456.382354617803,0.0,1.0
2014-05-06,37.81,37.8866,37.81,37.8866,600,33.138879816389,33.2060165049353,33.138879816389,33.2060165049353,684.573531926705,0.0,1.0
2014-05-07,37.309,37.5416,37.309,37.5416,400,32.6997743208055,32.9036384690544,32.6997743208055,32.9036384690544,456.382354617803,0.0,1.0
2014-05-08,37.02,37.43,37.02,37.07,1600,32.4464779371256,32.8058257478826,32.4464779371256,32.4903008408765,1825.52941847121,0.0,1.0
2014-05-09,36.78,36.78,36.6801,36.73,5800,32.2361279991216,32.2361279991216,32.1485698374274,32.1923050953707,6617.54414195814,0.0,1.0
2014-05-12,37.07,37.34,36.87,36.87,22500,32.4903008408765,32.726944521131,32.3150092258731,32.3150092258731,25671.5074472514,0.0,1.0
2014-05-13,37.226,37.46,37.0,37.46,15000,32.6270283005791,32.8321194901331,32.4289487756253,32.8321194901331,17114.3382981676,0.0,1.0
2014-05-14,37.089,37.089,36.92,36.92,1100,32.5069535443018,32.5069535443018,32.3588321296239,32.3588321296239,1255.05147519896,0.0,1.0
2014-05-15,36.0134,36.78,36.01,36.78,3900,31.5642352388136,32.2361279991216,31.5612552813586,32.2361279991216,4449.72795752358,0.0,1.0
2014-05-16,36.56,36.56,36.24,36.5,2100,32.0433072226179,32.0433072226179,31.7628406386125,31.9907197381168,2396.00736174346,0.0,1.0
2014-05-19,36.77,36.78,36.72,36.749,3600,32.2273634183714,32.2361279991216,32.1835405146206,32.2089577987961,4107.44119156023,0.0,1.0
2014-05-20,36.454,36.58,36.26,36.4127,2000,31.9504026666661,32.0608363841182,31.7803698001128,31.9142049481679,2281.91177308901,0.0,1.0
2014-05-21,36.629,36.629,36.26,36.26,900,32.103782829794,32.103782829794,31.7803698001128,31.7803698001128,1026.86029789006,0.0,1.0
2014-05-22,36.31,36.6685,36.31,36.6685,300,31.8241927038636,32.1384029237572,31.8241927038636,32.1384029237572,342.286765963353,0.0,1.0
2014-05-23,36.97,36.97,36.3904,36.3904,1500,32.4026550333748,32.4026550333748,31.894659933095,31.894659933095,1711.43382981676,0.0,1.0
2014-05-27,37.2801,37.57,37.24,37.24,3100,32.6744446824375,32.9285298783849,32.6392987136294,32.6392987136294,3536.96324828798,0.0,1.0
2014-05-28,37.551,37.62,37.3,37.58,1300,32.9118771749596,32.9723527821358,32.6918861981304,32.9372944591351,1483.24265250786,0.0,1.0
2014-05-29,37.38,37.38,37.38,37.38,79,32.7620028441317,32.7620028441317,32.7620028441317,32.7620028441317,90.1355150370162,0.0,1.0
2014-05-30,37.275,37.5343,37.275,37.5343,500,32.6699747462549,32.8972403251068,32.6699747462549,32.8972403251068,570.477943272255,0.0,1.0
2014-06-02,37.392,37.69,37.0301,37.69,900,32.7725203410319,33.033704847387,32.4553301636833,33.033704847387,1026.86029789006,0.0,1.0
2014-06-03,37.06,37.3,36.897,37.3,1400,32.4815362601263,32.6918861981304,32.3386735938985,32.6918861981304,1597.33824116231,0.0,1.0
2014-06-04,36.6901,36.6901,36.6901,36.6901,200,32.1573344181776,32.1573344181776,32.1573344181776,32.1573344181776,228.191177308901,0.0,1.0
2014-06-05,37.67,37.67,37.661,37.67,1000,33.0161756858866,33.0161756858866,33.0082875632115,33.0161756858866,1140.95588654451,0.0,1.0
2014-06-06,37.971,37.971,37.84,37.9384,400,33.2799895664667,33.2799895664667,33.1651735586395,33.2514170332212,456.382354617803,0.0,1.0
2014-06-09,38.0,38.0,37.999,37.999,900,33.3054068506422,33.3054068506422,33.3045303925672,33.3045303925672,1026.86029789006,0.0,1.0
2014-06-10,38.0,38.15,37.73,38.14,34500,33.3054068506422,33.4368755618947,33.0687631703876,33.4281109811446,39362.9780857855,0.0,1.0
2014-06-11,37.74,37.74,37.5,37.5,700,33.0775277511378,33.0775277511378,32.8671778131337,32.8671778131337,798.669120581156,0.0,1.0
2014-06-12,37.35,37.75,37.21,37.75,18200,32.7357091018812,33.086292331888,32.6130049713788,33.086292331888,20765.3971351101,0.0,1.0
2014-06-13,37.0501,37.5099,37.0501,37.5099,500,32.4728593251836,32.8758547480764,32.4728593251836,32.8758547480764,570.477943272255,0.0,1.0
2014-06-16,37.29,37.48,37.25,37.48,3100,32.6831216173802,32.8496486516334,32.6480632943795,32.8496486516334,3536.96324828797,0.0,1.0
2014-06-17,37.65,37.65,37.4599,37.54,16700,32.9986465243863,32.9986465243863,32.8320318443256,32.9022361361344,19053.9633052933,0.0,1.0
2014-06-18,37.65,37.65,37.65,37.65,41,32.9986465243863,32.9986465243863,32.9986465243863,32.9986465243863,46.7791913483248,0.0,1.0
2014-06-19,38.022,38.15,38.022,38.15,800,33.3246889282926,33.4368755618947,33.3246889282926,33.4368755618947,912.764709235605,0.0,1.0
2014-06-20,37.79,38.0,37.66,37.66,12800,33.1213506548886,33.3054068506422,33.0074111051364,33.0074111051364,14604.2353477697,0.0,1.0
2014-06-23,37.71,37.9,37.43,37.8,2900,33.0512340088873,33.2177610431405,32.8058257478826,33.1301152356388,3308.77207097907,0.0,1.0
2014-06-24,37.27,37.49,37.27,37.36,1300,32.9269522538499,33.1213158035104,32.9269522538499,33.0064646150746,1471.46931870486,0.2982,1.0
2014-06-25,37.325,37.35,36.89,37.16,1700,32.975543141265,32.9976299082719,32.5912333953454,32.8297704790196,1924.22910907559,0.0,1.0
2014-06-26,37.325,37.325,37.325,37.325,89,32.975543141265,32.975543141265,32.975543141265,32.975543141265,100.739053357487,0.0,1.0
2014-06-27,37.524,37.524,37.18,37.29,10700,33.1513538066397,33.1513538066397,32.8474398926251,32.9446216674554,12111.324392417,0.0,1.0
2014-06-30,37.717,37.717,37.17,37.17,1600,33.3218636479328,33.3218636479328,32.8386051858224,32.8386051858224,1811.03916148291,0.0,1.0
2014-07-01,38.05,38.05,37.55,37.55,1300,33.6160593844644,33.6160593844644,33.1743240443269,33.1743240443269,1471.46931870486,0.0,1.0
2014-07-02,37.836,37.92,37.5332,37.92,3400,33.4269966588855,33.5012081960287,33.1594817368983,33.5012081960287,3848.45821815118,0.0,1.0
2014-07-03,37.69,37.88,37.67,37.8287,1300,33.2980099395654,33.4658693688177,33.2803405259599,33.4205473229195,1471.46931870486,0.0,1.0
2014-07-07,37.56,37.56,37.56,37.56,800,33.1831587511297,33.1831587511297,33.1831587511297,33.1831587511297,905.519580741452,0.0,1.0
2014-07-08,37.04,37.28,36.99,37.28,2500,32.7237539973866,32.9357869606526,32.6795804633729,32.9357869606526,2829.74868981704,0.0,1.0
2014-07-09,37.146,37.43,37.146,37.37,700,32.8174018894958,33.0683075626939,32.8174018894958,33.0152993218774,792.329633148771,0.0,1.0
2014-07-10,36.8199,36.85,36.74,36.85,1000,32.5293021006581,32.5558945681344,32.4587127933041,32.5558945681344,1131.89947592682,0.0,1.0
2014-07-11,36.76,36.97,36.41,36.97,1900,32.4763822069096,32.6619110497674,32.1671674688134,32.6619110497674,2150.60900426095,0.0,1.0
2014-07-14,37.019,37.019,36.7,36.79,1200,32.7052011131009,32.7052011131009,32.4233739660931,32.5028863273179,1358.27937111218,0.0,1.0
2014-07-15,36.75,36.834,36.75,36.83,800,32.4675475001069,32.54175903725,32.4675475001069,32.5382251545289,905.519580741453,0.0,1.0
2014-07-16,37.18,37.18,36.79,37.01,500,32.8474398926251,32.8474398926251,32.5028863273179,32.6972498769784,565.949737963409,0.0,1.0
2014-07-17,36.7,36.7,36.5801,36.59,1600,32.4233739660931,32.4233739660931,32.3174458315282,32.3261921912629,1811.03916148291,0.0,1.0
2014-07-18,36.71,36.82,36.71,36.82,2000,32.4322086728959,32.5293904477261,32.4322086728959,32.5293904477261,2263.79895185363,0.0,1.0
2014-07-21,36.4901,36.75,36.4901,36.75,1000,32.2379334703034,32.4675475001069,32.2379334703034,32.4675475001069,1131.89947592682,0.0,1.0
2014-07-22,37.28,37.3699,36.91,36.91,1900,32.9357869606526,33.0152109748094,32.6089028089509,32.6089028089509,2150.60900426095,0.0,1.0
2014-07-23,37.36,37.37,36.964,36.964,2300,33.0064646150746,33.0152993218774,32.6566102256857,32.6566102256857,2603.36879463168,0.0,1.0
2014-07-24,37.043,37.043,37.043,37.043,200,32.7264044094275,32.7264044094275,32.7264044094275,32.7264044094275,226.379895185363,0.0,1.0
2014-07-25,36.9,36.9,36.5601,36.5601,2000,32.6000681021481,32.6000681021481,32.2997764179227,32.2997764179227,2263.79895185364,0.0,1.0
2014-07-28,36.78,37.13,36.78,37.13,400,32.4940516205151,32.8032663586114,32.4940516205151,32.8032663586114,452.759790370727,0.0,1.0
2014-07-29,36.74,36.945,36.6,36.945,9200,32.4587127933041,32.6398242827605,32.3350268980656,32.6398242827605,10413.4751785267,0.0,1.0
2014-07-30,36.4,36.51,36.34,36.39,7900,32.1583327620106,32.2555145368409,32.1053245211941,32.1494980552079,8942.00585982186,0.0,1.0
2014-07-31,35.614,36.0,35.614,36.0,2800,31.4639248073145,31.8049444899006,31.4639248073145,31.8049444899006,3169.31853259508,0.0,1.0
2014-08-01,35.6,35.6,35.29,35.356,2200,31.4515562177906,31.4515562177906,31.1776803069054,31.2359893718035,2490.178847039,0.0,1.0
2014-08-04,35.662,35.662,35.4712,35.4712,1600,31.5063313999677,31.5063313999677,31.3377651941712,31.3377651941712,1811.0391614829,0.0,1.0
2014-08-05,35.328,35.66,35.328,35.66,300,31.2112521927558,31.5045644586071,31.2112521927558,31.5045644586071,339.569842778045,0.0,1.0
2014-08-06,35.738,35.738,35.738,35.738,100,31.5734751716686,31.5734751716686,31.5734751716686,31.5734751716686,113.189947592682,0.0,1.0
2014-08-07,35.42,35.42,35.3446,35.3446,2000,31.2925314953411,31.2925314953411,31.2259178060484,31.2259178060484,2263.79895185363,0.0,1.0
2014-08-08,35.64,35.64,35.64,35.64,100,31.4868950450016,31.4868950450016,31.4868950450016,31.4868950450016,113.189947592682,0.0,1.0
2014-08-11,36.43,36.5063,36.43,36.5063,600,32.1848368824189,32.2522456953239,32.1848368824189,32.2522456953239,679.139685556089,0.0,1.0
2014-08-12,36.42,36.42,36.42,36.42,21,32.1760021756161,32.1760021756161,32.1760021756161,32.1760021756161,23.7698889944632,0.0,1.0
2014-08-13,36.096,36.096,36.096,36.096,200,31.889757675207,31.889757675207,31.889757675207,31.889757675207,226.379895185363,0.0,1.0
2014-08-14,36.53,36.53,36.2301,36.2301,700,32.2731839504464,32.2731839504464,32.0082310934319,32.0082310934319,792.329633148771,0.0,1.0
2014-08-15,36.55,36.94,36.3531,36.94,1700,32.2908533640519,32.6354069293591,32.1168979871057,32.6354069293591,1924.22910907559,0.0,1.0
2014-08-18,36.904,36.904,36.6134,36.6134,400,32.6036019848692,32.6036019848692,32.3468654051813,32.3468654051813,452.759790370727,0.0,1.0
2014-08-19,36.876,36.88,36.68,36.8,4100,32.5788648058215,32.5823986885426,32.4057045524876,32.5117210341206,4640.78785129995,0.0,1.0
2014-08-20,36.88,36.88,36.88,36.88,300,32.5823986885426,32.5823986885426,32.5823986885426,32.5823986885426,339.569842778045,0.0,1.0
2014-08-21,36.98,37.1994,36.64,36.64,4600,32.6707457565701,32.8645792238225,32.3703657252766,32.3703657252766,5206.73758926336,0.0,1.0
2014-08-22,37.0,37.0,36.8185,37.0,1900,32.6884151701756,32.6884151701756,32.5280652417057,32.6884151701756,2150.60900426095,0.0,1.0
2014-08-25,36.912,37.0,36.912,36.92,1500,32.6106697503114,32.6884151701756,32.6106697503114,32.6177375157536,1697.84921389023,0.0,1.0
2014-08-26,37.3648,37.3648,37.08,37.11,1200,33.01070527434,33.01070527434,32.7590928245976,32.7855969450059,1358.27937111218,0.0,1.0
2014-08-27,37.1101,37.18,37.1101,37.18,500,32.7856852920739,32.8474398926251,32.7856852920739,32.8474398926251,565.949737963409,0.0,1.0
2014-08-28,37.275,37.3,37.02,37.02,2400,32.9313696072513,32.9534563742581,32.7060845837811,32.7060845837811,2716.55874222436,0.0,1.0
2014-08-29,37.29,37.3,37.1171,37.1171,3300,32.9446216674554,32.9534563742581,32.7918695868358,32.7918695868358,3735.26827055849,0.0,1.0
2014-09-02,37.595,37.595,37.06,37.06,2800,33.2140802249393,33.2140802249393,32.7414234109921,32.7414234109921,3169.31853259508,0.0,1.0
2014-09-03,37.798,37.8899,37.49,37.49,2400,33.3934247730351,33.4746157285524,33.1213158035104,33.1213158035104,2716.55874222436,0.0,1.0
2014-09-04,37.85,37.97,37.5634,37.97,1700,33.4393652484094,33.5453817300424,33.1861625514426,33.5453817300424,1924.22910907559,0.0,1.0
2014-09-05,37.744,38.24,37.63,37.95,4500,33.3457173563002,33.7839188137167,33.2450016987489,33.5277123164369,5093.54764167068,0.0,1.0
2014-09-08,37.736,37.75,37.535,37.535,2000,33.338649590858,33.3510181803819,33.1610719841228,33.1610719841228,2263.79895185364,0.0,1.0
2014-09-09,37.55,37.63,37.39,37.58,1700,33.1743240443269,33.2450016987489,33.0329687354829,33.2008281647351,1924.22910907559,0.0,1.0
2014-09-10,37.55,37.55,37.15,37.45,6000,33.1743240443269,33.1743240443269,32.8209357722169,33.0859769762994,6791.3968555609,0.0,1.0
2014-09-11,37.537,37.537,37.24,37.24,500,33.1628389254833,33.1628389254833,32.9004481334416,32.9004481334416,565.949737963409,0.0,1.0
2014-09-12,37.044,37.39,37.044,37.39,4300,32.7272878801077,33.0329687354829,32.7272878801077,33.0329687354829,4867.16774648532,0.0,1.0
2014-09-15,36.8101,37.3,36.81,37.3,3900,32.5206440879914,32.9534563742581,32.5205557409234,32.9534563742581,4414.40795611459,0.0,1.0
2014-09-16,37.15,37.15,36.64,36.64,3000,32.8209357722169,32.8209357722169,32.3703657252766,32.3703657252766,3395.69842778045,0.0,1.0
2014-09-17,37.14,37.15,37.14,37.14,2900,32.8121010654141,32.8209357722169,32.8121010654141,32.8121010654141,3282.50848018777,0.0,1.0
2014-09-18,37.271,37.42,36.91,37.42,2300,32.9278357245302,33.0594728558911,32.6089028089509,33.0594728558911,2603.36879463168,0.0,1.0
2014-09-19,37.06,37.23,36.95,37.23,8600,32.7414234109921,32.8916134266389,32.6442416361619,32.8916134266389,9734.33549297063,0.0,1.0
2014-09-22,36.645,36.655,36.61,36.61,800,32.374783078678,32.3836177854808,32.3438616048684,32.3438616048684,905.519580741453,0.0,1.0
2014-09-23,35.74,37.41,35.74,35.74,3300,31.6330210955191,33.1111169329426,31.6330210955191,31.6330210955191,3728.44565316295,0.0654,1.0
2014-09-24,36.1,36.1599,35.86,36.095,5088,31.9516525335266,32.0046692644617,31.7392315748549,31.9472270968876,5748.58529796759,0.0,1.0
2014-09-25,35.6,35.71,35.6,35.71,3617,31.5091088696273,31.6064684756851,31.5091088696273,31.6064684756851,4086.60240226981,0.0,1.0
2014-09-26,35.892,36.27,35.73,36.27,2417,31.7675543693445,32.1021173792523,31.6241702222411,32.1021173792523,2730.80398293783,0.0,1.0
2014-09-29,35.669,35.68,35.669,35.68,390,31.5701798952454,31.5799158558512,31.5701798952454,31.5799158558512,440.634486282894,0.0,1.0
2014-09-30,35.467,35.49,35.467,35.49,358,31.3913922550301,31.4117492635695,31.3913922550301,31.4117492635695,404.479861767374,0.0,1.0
2014-10-01,34.812,34.93,34.812,34.93,751,30.8116600553221,30.9161003600023,30.8116600553221,30.9161003600023,848.503844098597,0.0,1.0
2014-10-02,34.56,35.46,34.28,34.57,6677,30.5886180487168,31.3851966437355,30.3407935969333,30.5974689219948,7543.88837156638,0.0,1.0
2014-10-03,34.56,34.56,34.56,34.56,195,30.5886180487168,30.5886180487168,30.5886180487168,30.5886180487168,220.317243141447,0.0,1.0
2014-10-06,34.79,34.79,34.79,34.79,660,30.7921881341105,30.7921881341105,30.7921881341105,30.7921881341105,745.68913063259,0.0,1.0
2014-10-07,34.65,34.65,34.65,34.65,171,30.6682759082187,30.6682759082187,30.6682759082187,30.6682759082187,193.201274754807,0.0,1.0
2014-10-08,34.75,34.75,34.75,34.75,218,30.7567846409986,30.7567846409986,30.7567846409986,30.7567846409986,246.303379511976,0.0,1.0
2014-10-09,33.38,34.2275,33.3708,34.2275,5237,29.5442150019146,30.2943265122238,29.5360721984989,30.2943265122238,5916.93026836799,0.0,1.0
2014-10-10,33.07,33.07,32.9099,32.9099,549,29.2698379302971,29.2698379302971,29.1281354491165,29.1281354491165,620.27777684438,0.0,1.0
2014-10-13,32.5,32.9,32.5,32.9,928,28.7653381534519,29.1193730845713,28.7653381534519,29.1193730845713,1048.48411095006,0.0,1.0
2014-10-14,32.55,32.7399,32.55,32.66,993,28.8095925198418,28.9776706033908,28.8095925198418,28.9069521258997,1121.92319199721,0.0,1.0
2014-10-15,32.4,32.4629,32.0976,32.4006,2097,28.676829420672,28.7325014135906,28.4091790127458,28.6773604730687,2369.25773778264,0.0,1.0
2014-10-16,32.65,32.8,32.1799,32.1799,3636,28.8981012526217,29.0308643517915,28.4820216998236,28.4820216998236,4108.0692105759,0.0,1.0
2014-10-17,33.002,33.2373,32.96,32.96,2430,29.2096519920068,29.4179130402377,29.1724783242392,29.1724783242392,2745.49179914726,0.0,1.0
2014-10-20,33.29,33.29,33.13,33.13,1852,29.4645571424127,29.4645571424127,29.322943169965,29.322943169965,2092.44889383569,0.0,1.0
2014-10-21,33.97,33.97,33.97,33.97,301,30.0664165253157,30.0664165253157,30.0664165253157,30.0664165253157,340.079436849105,0.0,1.0
2014-10-22,33.97,33.97,33.97,33.97,154,30.0664165253157,30.0664165253157,30.0664165253157,30.0664165253157,173.994130480938,0.0,1.0
2014-10-23,34.3492,34.3492,33.85,33.86,2202,30.4020416400169,30.4020416400169,29.9602060459799,29.9690569192579,2487.89009947419,0.0,1.0
2014-10-24,34.221,34.221,34.221,34.221,158,30.2885734445931,30.2885734445931,30.2885734445931,30.2885734445931,178.513458545378,0.0,1.0
2014-10-27,34.221,34.221,34.221,34.221,166,30.2885734445931,30.2885734445931,30.2885734445931,30.2885734445931,187.552114674258,0.0,1.0
2014-10-28,34.858,34.858,34.858,34.858,260,30.8523740724008,30.8523740724008,30.8523740724008,30.8523740724008,293.756324188596,0.0,1.0
2014-10-29,35.348,35.348,35.348,35.348,217,31.2860668630221,31.2860668630221,31.2860668630221,31.2860668630221,245.173547495866,0.0,1.0
2014-10-30,34.8801,34.8801,34.8801,34.8801,303,30.8719345023452,30.8719345023452,30.8719345023452,30.8719345023452,342.339100881325,0.0,1.0
2014-10-31,35.988,35.988,35.4901,35.4901,1029,31.8525227528131,31.8525227528131,31.4118377723022,31.4118377723022,1162.59714457717,0.0,1.0
2014-11-03,35.76,35.76,35.76,35.76,188,31.6507228420751,31.6507228420751,31.6507228420751,31.6507228420751,212.408419028677,0.0,1.0
2014-11-04,35.638,35.955,35.54,35.955,662,31.5427421880837,31.8233148709958,31.4560036299594,31.8233148709958,747.948794664808,0.0,1.0
2014-11-05,35.69,35.69,35.69,35.69,241,31.5887667291292,31.5887667291292,31.5887667291292,31.5887667291292,272.289515882506,0.0,1.0
2014-11-06,35.656,35.6809,35.656,35.6809,519,31.558673759984,31.5807124344462,31.558673759984,31.5807124344462,586.382816361082,0.0,1.0
2014-11-07,35.91,35.91,35.91,35.91,220,31.7834859412448,31.7834859412448,31.7834859412448,31.7834859412448,248.563043544197,0.0,1.0
2014-11-10,35.9134,35.952,35.85,35.91,6223,31.7864952381594,31.8206596090124,31.7303807015769,31.7834859412448,7030.94463625242,0.0,1.0
2014-11-11,35.99,35.99,35.99,35.99,102,31.8542929274687,31.8542929274687,31.8542929274687,31.8542929274687,115.242865643218,0.0,1.0
2014-11-12,35.7199,35.7199,35.7199,35.7199,250,31.6152308402304,31.6152308402304,31.6152308402304,31.6152308402304,282.458004027496,0.0,1.0
2014-11-13,35.75,35.75,35.75,35.75,193,31.6418719687971,31.6418719687971,31.6418719687971,31.6418719687971,218.057579109227,0.0,1.0
2014-11-14,35.491,35.54,35.4301,35.54,1814,31.4126343508973,31.4560036299594,31.3587325326343,31.4560036299594,2049.51527722351,0.0,1.0
2014-11-17,35.5,35.5,35.3201,35.3201,379,31.4206001368475,31.4206001368475,31.2613729265765,31.2613729265765,428.206334105683,0.0,1.0
2014-11-18,35.95,35.95,35.7601,35.7765,5603,31.8188894343568,31.8188894343568,31.6508113508079,31.6653267829837,6330.44878626424,0.0,1.0
2014-11-19,35.49,36.07,35.4032,36.07,907,31.4117492635695,31.9250999136926,31.3349236835166,31.9250999136926,1024.75763861175,0.0,1.0
2014-11-20,35.49,35.49,35.49,35.49,128,31.4117492635695,31.4117492635695,31.4117492635695,31.4117492635695,144.618498062078,0.0,1.0
2014-11-21,35.93,36.02,35.91,36.0,2167,31.8011876878008,31.8808455473027,31.7834859412448,31.8631438007467,2448.34597891034,0.0,1.0
2014-11-24,36.189,36.189,36.189,36.189,205,32.0304253057006,32.0304253057006,32.0304253057006,32.0304253057006,231.615563302547,0.0,1.0
2014-11-25,36.189,36.189,36.189,36.189,53,32.0304253057006,32.0304253057006,32.0304253057006,32.0304253057006,59.8810968538292,0.0,1.0
2014-11-26,36.38,36.38,36.3513,36.38,819,32.1994769853102,32.1994769853102,32.1740749790023,32.1994769853102,925.332421194076,0.0,1.0
2014-11-28,35.6501,35.779,35.6501,35.779,264,31.55345174475,31.6675395013032,31.55345174475,31.6675395013032,298.275652253036,0.0,1.0
2014-12-01,35.6501,35.6501,35.6501,35.6501,88,31.55345174475,31.55345174475,31.55345174475,31.55345174475,99.4252174176787,0.0,1.0
2014-12-02,35.2177,35.2177,35.2177,35.2177,281,31.1707399842099,31.1707399842099,31.1707399842099,31.1707399842099,317.482796526906,0.0,1.0
2014-12-03,35.7,35.7,35.7,35.7,319,31.5976176024072,31.5976176024072,31.5976176024072,31.5976176024072,360.416413139084,0.0,1.0
2014-12-04,35.557,35.557,35.557,35.557,467,31.471050114532,31.471050114532,31.471050114532,31.471050114532,527.631551523362,0.0,1.0
2014-12-05,35.6506,35.6506,35.6506,35.6506,102,31.5538942884139,31.5538942884139,31.5538942884139,31.5538942884139,115.242865643218,0.0,1.0
2014-12-08,35.1,35.5663,35.1,35.5663,573,31.0665652057281,31.4792814266805,31.0665652057281,31.4792814266805,647.39374523102,0.0,1.0
2014-12-09,34.9476,34.9476,34.891,34.891,331,30.9316778969716,30.9316778969716,30.8815819542182,30.8815819542182,373.974397332404,0.0,1.0
2014-12-10,34.8133,35.1,34.8133,35.1,1754,30.8128106688482,31.0665652057281,30.8128106688482,31.0665652057281,1981.72535625691,0.0,1.0
2014-12-11,35.1239,35.1239,35.1239,35.1239,817,31.0877187928624,31.0877187928624,31.0877187928624,31.0877187928624,923.072757161858,0.0,1.0
2014-12-12,34.593,34.593,34.53,34.5401,1220,30.6178259305342,30.6178259305342,30.5620654288829,30.5710048108937,1378.39505965418,0.0,1.0
2014-12-15,34.011,34.011,33.7636,34.0,1450,30.1027051057555,30.1027051057555,29.8837345008581,30.0929691451497,1638.25642335947,0.0,1.0
2014-12-16,34.18,34.3398,34.18,34.3398,237,30.2522848641534,30.3937218191356,30.2522848641534,30.3937218191356,267.770187818066,0.0,1.0
2014-12-17,34.1201,34.1201,33.9,33.9,975,30.1992681332183,30.1992681332183,30.0044604123698,30.0044604123698,1101.58621570723,0.0,1.0
2014-12-18,34.1201,34.1201,34.1201,34.1201,212,30.1992681332183,30.1992681332183,30.1992681332183,30.1992681332183,239.524387415316,0.0,1.0
2014-12-19,35.27,35.27,35.27,35.27,215,31.2170300514538,31.2170300514538,31.2170300514538,31.2170300514538,242.913883463647,0.0,1.0
2014-12-22,35.3691,35.45,35.3,35.3909,1269,31.3047422056386,31.3763457704575,31.2435826712878,31.3240371093846,1433.75682844357,0.0,1.0
2014-12-23,35.73,35.8,35.5701,35.58,1434,31.6517849468684,31.7137951608701,31.5101359008845,31.5189059168648,1618.76557944544,0.0312,1.0
2014-12-24,35.73,35.73,35.73,35.73,0,31.6517849468684,31.6517849468684,31.6517849468684,31.6517849468684,0,0.0,1.0
2014-12-26,35.93,35.93,35.93,35.93,930,31.8289569868733,31.8289569868733,31.8289569868733,31.8289569868733,1049.82704943114,0.0,1.0
2014-12-29,36.066,36.066,36.066,36.066,439,31.9494339740766,31.9494339740766,31.9494339740766,31.9494339740766,495.563521183089,0.0,1.0
2014-12-30,35.7,35.76,35.678,35.76,855,31.6252091408677,31.6783607528692,31.6057202164672,31.6783607528692,965.163577702827,0.0,1.0
2014-12-31,35.75,35.88,35.63,35.63,1408,31.6695021508689,31.7846639768721,31.563198926866,31.563198926866,1589.41557591296,0.0,1.0
2015-01-02,35.519,35.519,35.04,35.04,919,31.4648684446633,31.4648684446633,31.0405414088517,31.0405414088517,1037.40974024432,0.0,1.0
2015-01-05,35.519,35.519,35.519,35.519,164,31.4648684446633,31.4648684446633,31.4648684446633,31.4648684446633,185.130791512589,0.0,1.0
2015-01-06,34.09,34.18,33.78,33.801,828,30.1989742188286,30.2787016368308,29.924357556821,29.9429606210215,934.684727880631,0.0,1.0
2015-01-07,33.949,33.949,33.949,33.949,257,30.0740679306251,30.0740679306251,30.0740679306251,30.0740679306251,290.113496455704,0.0,1.0
2015-01-08,34.551,34.551,34.4556,34.4556,574,30.6073557710398,30.6073557710398,30.5228447079575,30.5228447079575,647.957770294061,0.0,1.0
2015-01-09,34.36,34.36,34.2692,34.2692,494,30.4381564728351,30.4381564728351,30.3577203666729,30.3577203666729,557.650067117189,0.0,1.0
2015-01-12,33.97,34.01,33.896,34.0036,997,30.0926709948256,30.1281054028266,30.0271173400239,30.1224358975465,1125.45975084178,0.0,1.0
2015-01-13,33.791,34.06,33.791,34.06,582,29.9341020190213,30.1723984128278,29.9341020190213,30.1723984128278,656.988540611749,0.0,1.0
2015-01-14,33.77,33.77,33.77,33.77,117,29.9154989548208,29.9154989548208,29.9154989548208,29.9154989548208,132.075015896176,0.0,1.0
2015-01-15,33.56,33.8065,33.56,33.8065,306,29.7294683128157,29.9478328521217,29.7294683128157,29.9478328521217,345.426964651538,0.0,1.0
2015-01-16,33.56,33.56,33.56,33.56,62,29.7294683128157,29.7294683128157,29.7294683128157,29.7294683128157,69.9884699620763,0.0,1.0
2015-01-20,33.8601,33.9182,33.8601,33.9182,717,29.995314958843,30.0467834364644,29.995314958843,30.0467834364644,809.382789722721,0.0,1.0
2015-01-21,34.2168,34.2168,34.1111,34.1111,793,30.3113012921916,30.3113012921916,30.2176658690491,30.2176658690491,895.175107740752,0.0,1.0
2015-01-22,34.5,34.73,34.41,34.73,1811,30.5621769008385,30.7659247468441,30.4824494828363,30.7659247468441,2044.34063066646,0.0,1.0
2015-01-23,34.65,34.65,34.65,34.65,171,30.6950559308422,30.6950559308422,30.6950559308422,30.6950559308422,193.032715540565,0.0,1.0
2015-01-26,34.9,34.9,34.85,34.881,763,30.9165209808483,30.9165209808483,30.872227970847,30.8996896370478,861.309719049422,0.0,1.0
2015-01-27,34.62,34.78,34.48,34.78,963,30.6684801248414,30.8102177568453,30.544459696838,30.8102177568453,1087.07897699161,0.0,1.0
2015-01-28,34.2988,34.36,34.2988,34.36,651,30.3839418285936,30.4381564728351,30.3839418285936,30.4381564728351,734.878934601802,0.0,1.0
2015-01-29,34.3299,34.3299,33.97,33.97,430,30.4114920808144,30.4114920808144,30.0926709948256,30.0926709948256,485.40390457569,0.0,1.0
2015-01-30,33.994,34.48,33.994,34.48,393,30.1139316396262,30.544459696838,30.1139316396262,30.544459696838,443.636591856387,0.0,1.0
2015-02-02,34.39,34.5,34.39,34.5,4350,30.4647322788359,30.5621769008385,30.4647322788359,30.5621769008385,4910.48136024244,0.0,1.0
2015-02-03,35.26,35.4385,35.05,35.12,2227,31.235430652857,31.3935566985613,31.0494000108519,31.1114102248536,2513.94068718619,0.0,1.0
2015-02-04,34.87,35.0101,34.87,35.0,2162,30.8899451748475,31.0140541888709,30.8899451748475,31.0051070008507,2440.56567835499,0.0,1.0
2015-02-05,35.36,35.36,35.2963,35.2963,380,31.3240166728594,31.3240166728594,31.2675873781179,31.2675873781179,428.961590090146,0.0,1.0
2015-02-06,34.946,35.2954,34.946,35.28,1749,30.9572705500494,31.2667901039379,30.9572705500494,31.2531478568575,1974.35216070438,0.0,1.0
2015-02-09,34.88,34.937,34.88,34.937,483,30.8988037768478,30.9492978082492,30.8988037768478,30.9492978082492,545.232757930368,0.0,1.0
2015-02-10,34.88,34.88,34.88,34.88,76,30.8988037768478,30.8988037768478,30.8988037768478,30.8988037768478,85.7923180180289,0.0,1.0
2015-02-11,34.9285,35.062,34.9101,35.04,1630,30.9417679965489,31.0600303332522,30.9254681688685,31.0405414088517,1840.01945222878,0.0,1.0
2015-02-12,35.489,35.489,35.14,35.14,1821,31.4382926386626,31.4382926386626,31.1291274288541,31.1291274288541,2055.62909356356,0.0,1.0
2015-02-13,35.5,35.5455,35.45,35.5455,2315,31.4480371008628,31.4883437399639,31.4037440908616,31.4883437399639,2613.27916068076,0.0,1.0
2015-02-17,35.462,35.76,35.397,35.76,810,31.4143744132619,31.6783607528692,31.3567935002603,31.6783607528692,914.365494665836,0.0,1.0
2015-02-18,35.675,35.675,35.675,35.675,455,31.6030626358671,31.6030626358671,31.6030626358671,31.6030626358671,513.625061818463,0.0,1.0
2015-02-19,35.868,35.955,35.868,35.955,446,31.7740336544718,31.8511034918739,31.7740336544718,31.8511034918739,503.465445211065,0.0,1.0
2015-02-20,35.9316,35.9316,35.48,35.58,615,31.8303743631933,31.8303743631933,31.4303198968624,31.5189059168648,694.240468172209,0.0,1.0
2015-02-23,35.6,35.6,35.6,35.6,697,31.5366231208653,31.5366231208653,31.5366231208653,31.5366231208653,786.805863928502,0.0,1.0
2015-02-24,36.1001,36.1299,35.41,35.41,990,31.9796418068974,32.0060404408582,31.3683096828606,31.3683096828606,1117.5578268138,0.0,1.0
2015-02-25,36.26,36.26,36.24,36.24,876,32.1212908528813,32.1212908528813,32.1035736488808,32.1035736488808,988.869349786756,0.0,1.0
2015-02-26,35.99,35.99,35.99,35.99,574,31.8821085988748,31.8821085988748,31.8821085988748,31.8821085988748,647.95777029406,0.0,1.0
2015-02-27,35.84,35.9335,35.738,35.738,1673,31.7492295688711,31.8320574975734,31.6588718284686,31.6588718284686,1888.55984268635,0.0,1.0
2015-03-02,36.06,36.06,35.8,35.8,794,31.9441188128765,31.9441188128765,31.7137951608701,31.7137951608701,896.30395403046,0.0,1.0
2015-03-03,35.619,35.889,35.619,35.889,845,31.5534544646657,31.7926367186723,31.5534544646657,31.7926367186723,953.875114805718,0.0,1.0
2015-03-04,35.5,35.58,35.287,35.287,848,31.4480371008628,31.5189059168648,31.2593488782577,31.2593488782577,957.261653674851,0.0,1.0
2015-03-05,35.5625,35.5625,35.43,35.43,1239,31.5034033633644,31.5034033633644,31.3860268868611,31.3860268868611,1398.64055295181,0.0,1.0
2015-03-06,35.24,35.24,34.89,35.05,2000,31.2177134488565,31.2177134488565,30.907662378848,31.0494000108519,2257.69257942182,0.0,1.0
2015-03-09,34.85,35.048,34.85,34.88,3160,30.872227970847,31.0476282904519,30.872227970847,30.8988037768478,3567.15427548647,0.0,1.0
2015-03-10,34.8,34.8,34.8,34.8,345,30.8279349608458,30.8279349608458,30.8279349608458,30.8279349608458,389.451969950264,0.0,1.0
2015-03-11,34.29,34.29,34.29,34.29,177,30.3761462588334,30.3761462588334,30.3761462588334,30.3761462588334,199.805793278831,0.0,1.0
2015-03-12,34.95,34.98,34.89,34.9324,1170,30.9608139908495,30.9873897968502,30.907662378848,30.945222851329,1320.75015896176,0.0,1.0
2015-03-13,34.57,34.57,34.57,34.57,123,30.6241871148402,30.6241871148402,30.6241871148402,30.6241871148402,138.848093634442,0.0,1.0
2015-03-16,35.06,35.06,34.83,34.83,2448,31.0582586128521,31.0582586128521,30.8545107668466,30.8545107668466,2763.41571721231,0.0,1.0
2015-03-17,34.56,35.0299,34.56,34.61,3492,30.61532851284,31.0315942208314,30.61532851284,30.6596215228412,3941.93124367049,0.0,1.0
2015-03-18,35.0,35.0,34.58,34.58,711,31.0051070008507,31.0051070008507,30.6330457168405,30.6330457168405,802.609711984455,0.0,1.0
2015-03-19,35.0,35.0,35.0,35.0,42,31.0051070008507,31.0051070008507,31.0051070008507,31.0051070008507,47.4115441678581,0.0,1.0
2015-03-20,35.4755,35.4755,35.2701,35.36,1574,31.4263335259622,31.4263335259622,31.2443778408772,31.3240166728594,1776.80406000497,0.0,1.0
2015-03-23,36.1898,36.22,36.18,36.18,2395,32.0591034668396,32.0858564448803,32.0504220368794,32.0504220368794,2703.58686385762,0.0,1.0
2015-03-24,36.41,36.43,36.18,36.2,3483,32.254169882885,32.2718870868854,32.0504220368794,32.0681392408799,3931.77162706309,0.0,1.0
2015-03-25,35.74,35.74,35.74,35.74,275,31.6770319625691,31.6770319625691,31.6770319625691,31.6770319625691,310.272124345922,0.0185,1.0
2015-03-26,35.6001,35.9,35.6001,35.6887,841,31.5530359700799,31.818842961842,31.5530359700799,31.6315638109273,948.868569363349,0.0,1.0
2015-03-27,35.4,35.6,35.3431,35.6,706,31.3756835891144,31.5529473382054,31.325252052498,31.5529473382054,796.553162866257,0.0,1.0
2015-03-30,36.5,36.5,35.69,35.69,598,32.3506342091151,32.3506342091151,31.6327160252964,31.6327160252964,674.700837668587,0.0,1.0
2015-03-31,36.29,37.68,35.52,35.52,5179,32.1645072725695,33.3964903287522,31.482041838569,31.482041838569,5843.27029813647,0.0,1.0
2015-04-01,36.1972,37.88,36.006,37.88,1675,32.0822568929912,33.5737540778433,31.9127927488602,33.5737540778433,1889.83930283426,0.0,1.0
2015-04-02,35.96,36.76,35.86,35.91,682,31.8720220865693,32.5810770829334,31.7833902120237,31.8277061492965,769.474868377886,0.0,1.0
2015-04-06,36.98,36.99,35.25,35.75,1751,32.7760672069336,32.7849303943881,31.2427357772961,31.6858951500237,1975.58723538076,0.0,1.0
2015-04-07,36.38,36.824,36.38,36.824,1014,32.2442759596605,32.6378014826426,32.2442759596605,32.6378014826426,1144.05794213369,0.0,1.0
2015-04-08,36.632,37.32,35.94,35.94,3194,32.4676282835152,33.0774155803884,31.8542957116602,31.8542957116602,3603.66969149409,0.0,1.0
2015-04-09,37.92,37.97,35.92,37.0,554,33.6092068276615,33.6535227649342,31.8365693367511,32.7937935818427,625.057297773239,0.0,1.0
2015-04-10,37.92,37.92,37.92,37.92,170,33.6092068276615,33.6092068276615,33.6092068276615,33.6092068276615,191.804585959297,0.0,1.0
2015-04-13,38.0,38.0,36.9612,37.62,716,33.6801123272979,33.6801123272979,32.759404414519,33.3433112040249,807.835785569746,0.0,1.0
2015-04-14,37.32,38.0,36.0205,37.574,5175,33.0774155803884,33.6801123272979,31.9256443706693,33.302540541734,5838.75724905507,0.0,1.0
2015-04-15,37.96,37.99,36.43,36.43,1885,33.6446595774797,33.6712491398433,32.2885918969332,32.2885918969332,2126.7743796075,0.0,1.0
2015-04-16,37.21,38.0,36.29,36.76,3165,32.9799205183883,33.6801123272979,32.1645072725695,32.5810770829334,3570.95008565398,0.0,1.0
2015-04-17,36.928,37.809,36.466,37.809,3697,32.7299786321699,33.5108254469159,32.3204993717696,33.5108254469159,4171.18561347954,0.0,1.0
2015-04-20,36.08,37.999,35.94,37.58,5892,31.9783803360239,33.6792260085524,31.8542957116602,33.3078584542067,6647.72129689518,0.0,1.0
2015-04-21,37.71,37.99,36.1393,36.1393,1060,33.4230798911159,33.6712491398433,32.0309390376294,32.0309390376294,1195.95800656974,0.0,1.0
2015-04-22,37.4999,37.56,37.4999,37.56,544,33.2368643226957,33.2901320792976,33.2368643226957,33.2901320792976,613.774675069752,0.0,1.0
2015-04-23,37.136,37.136,36.63,36.63,414,32.9143329312246,32.9143329312246,32.4658556460243,32.4658556460243,467.100579924406,0.0,1.0
2015-04-24,36.86,37.39,36.18,36.66,1300,32.669708957479,33.1394578925702,32.0670122105694,32.4924452083879,1466.74095145345,0.0,1.0
2015-04-27,37.45,37.45,37.26,37.26,1045,33.1926370172975,33.1926370172975,33.024236455661,33.024236455661,1179.03407251451,0.0,1.0
2015-04-28,36.59,37.39,36.59,37.39,483,32.4304028962061,33.1394578925702,32.4304028962061,33.1394578925702,544.950676578474,0.0,1.0
2015-04-29,36.59,36.59,36.59,36.59,111,32.4304028962061,32.4304028962061,32.4304028962061,32.4304028962061,125.237112008718,0.0,1.0
2015-04-30,36.75,37.5,36.73,36.73,998,32.5722138954789,33.2369529545703,32.5544875205698,32.5544875205698,1126.00574580811,0.0,1.0
2015-05-01,37.48,37.48,37.48,37.48,395,33.2192265796612,33.2192265796612,33.2192265796612,33.2192265796612,445.663596787779,0.0,1.0
2015-05-04,36.5,37.99,36.5,37.49,16340,32.3506342091151,33.6712491398433,32.3506342091151,33.2280897671157,18435.8054974995,0.0,1.0
2015-05-05,36.1,36.6,35.99,36.2,5795,31.996106710933,32.4392660836606,31.8986116489329,32.0847385854785,6538.27985667134,0.0,1.0
2015-05-06,35.41,36.2,35.4,36.08,11989,31.3845467765689,32.0847385854785,31.3756835891144,31.9783803360239,13526.7363592119,0.0,1.0
2015-05-07,35.49,35.49,35.48,35.48,400,31.4554522762053,31.4554522762053,31.4465890887508,31.4465890887508,451.304908139524,0.0,1.0
2015-05-08,35.995,36.15,35.995,36.052,1039,31.9030432426602,32.0404226482058,31.9030432426602,31.9535634111511,1172.26449889241,0.0,1.0
2015-05-11,36.29,36.38,36.1429,36.35,1508,32.1645072725695,32.2442759596605,32.034129785113,32.2176863972968,1701.419503686,0.0,1.0
2015-05-12,36.136,36.44,35.95,36.0404,1508,32.0280141857694,32.2974550843878,31.8631588991147,31.9432821137039,1701.419503686,0.0,1.0
2015-05-13,36.136,36.136,36.136,36.136,0,32.0280141857694,32.0280141857694,32.0280141857694,32.0280141857694,0,0.0,1.0
2015-05-14,36.88,36.88,36.49,36.49,300,32.6874353323881,32.6874353323881,32.3417710216605,32.3417710216605,338.478681104642,0.0,1.0
2015-05-15,36.88,36.88,36.88,36.88,48,32.6874353323881,32.6874353323881,32.6874353323881,32.6874353323881,54.1565889767427,0.0,1.0
2015-05-18,36.88,36.88,36.88,36.88,84,32.6874353323881,32.6874353323881,32.6874353323881,32.6874353323881,94.7740307092998,0.0,1.0
2015-05-19,36.88,36.88,36.88,36.88,5,32.6874353323881,32.6874353323881,32.6874353323881,32.6874353323881,5.64131135174403,0.0,1.0
2015-05-20,37.89,38.0,36.83,37.99,1058,33.5826172652978,33.6801123272979,32.6431193951153,33.6712491398433,1193.70148202904,0.0,1.0
2015-05-21,37.23,37.23,37.07,37.07,768,32.9976468932974,32.9976468932974,32.8558358940246,32.8558358940246,866.505423627884,0.0,1.0
2015-05-22,37.11,37.11,37.11,37.11,102,32.8912886438428,32.8912886438428,32.8912886438428,32.8912886438428,115.082751575578,0.0,1.0
2015-05-26,36.4,37.95,36.22,37.95,926,32.2620023345696,33.6357963900251,32.1024649603876,33.6357963900251,1044.77086234299,0.0,1.0
2015-05-27,36.95,36.96,36.6,36.6,1164,32.7494776445699,32.7583408320245,32.4392660836606,32.4392660836606,1313.29728268601,0.0,1.0
2015-05-28,36.95,36.95,36.95,36.95,149,32.7494776445699,32.7494776445699,32.7494776445699,32.7494776445699,168.111078281973,0.0,1.0
2015-05-29,36.95,36.95,36.95,36.95,24,32.7494776445699,32.7494776445699,32.7494776445699,32.7494776445699,27.0782944883714,0.0,1.0
2015-06-01,36.66,36.66,36.54,36.54,270,32.4924452083879,32.4924452083879,32.3860869589333,32.3860869589333,304.630812994178,0.0,1.0
2015-06-02,36.66,36.66,36.66,36.66,0,32.4924452083879,32.4924452083879,32.4924452083879,32.4924452083879,0,0.0,1.0
2015-06-03,37.4,37.4,37.4,37.4,124,33.1483210800248,33.1483210800248,33.1483210800248,33.1483210800248,139.904521523252,0.0,1.0
2015-06-04,37.5392,37.5392,37.5392,37.5392,305,33.2716966493921,33.2716966493921,33.2716966493921,33.2716966493921,344.119992456387,0.0,1.0
2015-06-05,37.5392,37.5392,37.5392,37.5392,96,33.2716966493921,33.2716966493921,33.2716966493921,33.2716966493921,108.313177953486,0.0,1.0
2015-06-08,37.1805,37.1805,37.1805,37.1805,212,32.9537741153974,32.9537741153974,32.9537741153974,32.9537741153974,239.191601313947,0.0,1.0
2015-06-09,37.1805,37.1805,37.1805,37.1805,81,32.9537741153974,32.9537741153974,32.9537741153974,32.9537741153974,91.3892438982533,0.0,1.0
2015-06-10,37.1,37.1,37.1,37.1,126,32.8824254563882,32.8824254563882,32.8824254563882,32.8824254563882,142.16104606395,0.0,1.0
2015-06-11,36.791,36.791,36.791,36.791,493,32.6085529640425,32.6085529640425,32.6085529640425,32.6085529640425,556.233299281963,0.0,1.0
2015-06-12,37.12,37.12,37.12,37.12,330,32.9001518312973,32.9001518312973,32.9001518312973,32.9001518312973,372.326549215107,0.0,1.0
2015-06-15,36.97,36.97,36.97,36.97,538,32.767204019479,32.767204019479,32.767204019479,32.767204019479,607.005101447659,0.0,1.0
2015-06-16,36.97,36.97,36.97,36.97,100,32.767204019479,32.767204019479,32.767204019479,32.767204019479,112.826227034881,0.0,1.0
2015-06-17,36.97,36.97,36.97,36.97,170,32.767204019479,32.767204019479,32.767204019479,32.767204019479,191.804585959298,0.0,1.0
2015-06-18,36.4401,36.4401,36.4401,36.4401,171,32.2975437162623,32.2975437162623,32.2975437162623,32.2975437162623,192.932848229646,0.0,1.0
2015-06-19,36.976,36.976,36.44,36.66,523,32.7725219319518,32.7725219319518,32.2974550843878,32.4924452083879,590.081167392426,0.0,1.0
2015-06-22,37.678,37.678,36.91,36.91,811,33.3947176912613,33.3947176912613,32.7140248947517,32.7140248947517,915.020701252884,0.0,1.0
2015-06-23,37.78,37.78,37.78,37.78,160,33.4851222032977,33.4851222032977,33.4851222032977,33.4851222032977,180.52196325581,0.0,1.0
2015-06-24,37.242,37.242,36.59,36.59,1057,33.2216196402739,33.2216196402739,32.6400049040766,32.6400049040766,1184.91495677348,0.2407,1.0
2015-06-25,36.57,37.2499,36.57,36.571,615,32.6221639612485,33.228666812691,32.6221639612485,32.6230560083899,689.425447886175,0.0,1.0
2015-06-26,36.54,37.0001,36.54,37.0,808,32.5954025470063,33.0058334367676,32.5954025470063,33.0057442320535,905.781726653707,0.0,1.0
2015-06-29,36.2,36.23,36.2,36.23,591,32.292106518928,32.3188679331702,32.292106518928,32.3188679331702,662.521040163787,0.0,1.0
2015-06-30,35.78,36.18,35.1,36.18,745,31.9174467195371,32.2742655760998,31.3108546633804,32.2742655760998,835.15765638244,0.0,1.0
2015-07-01,36.251,36.251,36.251,36.251,480,32.3376009231397,32.3376009231397,32.3376009231397,32.3376009231397,538.088154447747,0.0,1.0
2015-07-02,35.713,35.713,35.11,35.11,1673,31.8576795610628,31.8576795610628,31.3197751347945,31.3197751347945,1875.46142164809,0.0,1.0
2015-07-06,35.0,35.1,35.0,35.0001,758,31.2216499492398,31.3108546633804,31.2216499492398,31.2217391539539,849.730877232065,0.0,1.0
2015-07-07,35.2173,35.2173,33.64,34.2,803,31.4154917930675,31.4154917930675,30.0084658369264,30.5080122361143,900.176641711542,0.0,1.0
2015-07-08,35.2173,35.2173,35.2173,35.2173,138,31.4154917930675,31.4154917930675,31.4154917930675,31.4154917930675,154.700344403727,0.0,1.0
2015-07-09,35.2173,35.2173,35.2173,35.2173,101,31.4154917930675,31.4154917930675,31.4154917930675,31.4154917930675,113.222715831713,0.0,1.0
2015-07-10,35.45,35.45,35.45,35.45,447,31.6230711628728,31.6230711628728,31.6230711628728,31.6230711628728,501.094593829465,0.0,1.0
2015-07-13,36.1,36.22,36.09,36.15,1343,32.2029018047873,32.3099474617561,32.1939813333732,32.2475041618576,1505.52581546526,0.0,1.0
2015-07-14,36.1,36.1,36.1,36.1,0,32.2029018047873,32.2029018047873,32.2029018047873,32.2029018047873,0,0.0,1.0
2015-07-15,35.418,35.418,35.418,35.418,186,31.5945256543478,31.5945256543478,31.5945256543478,31.5945256543478,208.509159848502,0.0,1.0
2015-07-16,36.022,36.022,35.2,35.2,329,32.1333221277576,32.1333221277576,31.4000593775211,31.4000593775211,368.814589194392,0.0,1.0
2015-07-17,34.98,34.98,34.98,34.98,278,31.2038090064116,31.2038090064116,31.2038090064116,31.2038090064116,311.64272278432,0.0,1.0
2015-07-20,34.98,34.98,34.98,34.98,35,31.2038090064116,31.2038090064116,31.2038090064116,31.2038090064116,39.2355945951482,0.0,1.0
2015-07-21,34.98,34.98,34.98,34.98,217,31.2038090064116,31.2038090064116,31.2038090064116,31.2038090064116,243.260686489919,0.0,1.0
2015-07-22,34.868,35.51,34.44,34.5,2024,31.1038997265741,31.6765939913572,30.7221035500519,30.7756263785363,2268.93838458799,0.0,1.0
2015-07-23,34.2,34.66,34.2,34.5,21103,30.5080122361143,30.9183539211614,30.5080122361143,30.7756263785363,23656.8215068975,0.0,1.0
2015-07-24,34.2,34.2,34.2,34.2,88,30.5080122361143,30.5080122361143,30.5080122361143,30.5080122361143,98.6494949820868,0.0,1.0
2015-07-27,34.2,34.2,34.2,34.2,180,30.5080122361143,30.5080122361143,30.5080122361143,30.5080122361143,201.783057917905,0.0,1.0
2015-07-28,33.37,33.37,33.37,33.37,262,29.7676131087466,29.7676131087466,29.7676131087466,29.7676131087466,293.706450969395,0.0,1.0
2015-07-29,34.0992,34.2699,33.73,33.75,1213,30.4180938842605,30.5703663312986,30.088750079653,30.1065910224812,1359.79360696899,0.0,1.0
2015-07-30,33.91,34.06,33.7101,33.7101,2600,30.2493185651063,30.3831256363173,30.0709983415391,30.0709983415391,2914.64416992529,0.0,1.0
2015-07-31,34.36,34.36,34.0,34.0,1194,30.6507397787394,30.6507397787394,30.3296028078329,30.3296028078329,1338.49428418877,0.0,1.0
2015-08-03,34.9043,34.9043,34.26,34.36,5913,31.1362810378071,31.1362810378071,30.5615350645987,30.6507397787394,6628.57345260318,0.0,1.0
2015-08-04,34.9043,34.9043,34.9043,34.9043,20,31.1362810378071,31.1362810378071,31.1362810378071,31.1362810378071,22.4203397686561,0.0,1.0
2015-08-05,34.6099,34.6099,34.56,34.56,374,30.8736623593769,30.8736623593769,30.8291492070207,30.8291492070207,419.26035367387,0.0,1.0
2015-08-06,34.6099,34.6099,34.6099,34.6099,117,30.8736623593769,30.8736623593769,30.8736623593769,30.8736623593769,131.158987646638,0.0,1.0
2015-08-07,34.555,34.555,33.4101,33.4101,373,30.8246889713137,30.8246889713137,29.803384199117,29.803384199117,418.139336685436,0.0,1.0
2015-08-10,34.555,34.555,34.555,34.555,0,30.8246889713137,30.8246889713137,30.8246889713137,30.8246889713137,0,0.0,1.0
2015-08-11,34.6999,34.6999,34.6999,34.6999,429,30.9539466021036,30.9539466021036,30.9539466021036,30.9539466021036,480.916288037673,0.0,1.0
2015-08-12,33.36,33.36,33.36,33.36,124,29.7586926373325,29.7586926373325,29.7586926373325,29.7586926373325,139.006106565668,0.0,1.0
2015-08-13,34.5,34.5,33.49,33.49,1145,30.7756263785363,30.7756263785363,29.8746587657154,29.8746587657154,1283.56445175556,0.0,1.0
2015-08-14,34.5,34.5,34.5,34.5,0,30.7756263785363,30.7756263785363,30.7756263785363,30.7756263785363,0,0.0,1.0
2015-08-17,34.6299,34.6299,34.6299,34.6299,114,30.8915033022051,30.8915033022051,30.8915033022051,30.8915033022051,127.79593668134,0.0,1.0
2015-08-18,34.48,34.4899,33.6352,33.6352,420,30.7577854357082,30.7666167024081,30.0041840106477,30.0041840106477,470.827135141778,0.0,1.0
2015-08-19,34.08,34.42,34.08,34.42,585,30.4009665791455,30.7042626072238,30.4009665791455,30.7042626072238,655.79493823319,0.0,1.0
2015-08-20,33.5899,33.59,32.32,32.3901,2649,29.963774275142,29.9638634798561,28.8309636102694,28.893496114882,2969.5740023585,0.0,1.0
2015-08-21,31.63,31.63,31.63,31.63,965,28.2154510826987,28.2154510826987,28.2154510826987,28.2154510826987,1081.78139383766,0.0,1.0
2015-08-24,28.87,32.33,27.71,31.68,2491,25.7534009724158,28.8398840816835,24.7186262883838,28.260053439769,2792.45331818611,0.0,1.0
2015-08-25,28.87,28.87,28.87,28.87,95,25.7534009724158,25.7534009724158,25.7534009724158,25.7534009724158,106.496613901116,0.0,1.0
2015-08-26,28.87,28.87,28.87,28.87,0,25.7534009724158,25.7534009724158,25.7534009724158,25.7534009724158,0,0.0,1.0
2015-08-27,31.71,32.63,31.5,32.63,605,28.2868148540112,29.1074982241055,28.0994849543158,29.1074982241055,678.215278001848,0.0,1.0
2015-08-28,33.01,33.09,31.59,33.09,780,29.4464761378401,29.5178399091527,28.1797691970424,29.5178399091527,874.393250977589,0.0,1.0
2015-08-31,33.0,33.0,33.0,33.0,123,29.4375556664261,29.4375556664261,29.4375556664261,29.4375556664261,137.885089577235,0.0,1.0
2015-09-01,31.9,31.9,31.16,31.16,606,28.4563038108785,28.4563038108785,27.7961889262374,27.7961889262374,679.336294990281,0.0,1.0
2015-09-02,31.04,32.0,31.04,32.0,634,27.6891432692686,28.5455085250192,27.6891432692686,28.5455085250192,710.724770666399,0.0,1.0
2015-09-03,31.47,31.5,31.33,31.33,1174,28.0727235400736,28.0994849543158,27.9478369402766,27.9478369402766,1316.07394442011,0.0,1.0
2015-09-04,30.99,31.02,30.78,30.78,2421,27.6445409121983,27.6713023264405,27.4572110125028,27.4572110125028,2713.98212899582,0.0,1.0
2015-09-08,30.99,30.99,30.99,30.99,35,27.6445409121983,27.6445409121983,27.6445409121983,27.6445409121983,39.2355945951482,0.0,1.0
2015-09-09,32.287,32.287,32.0,32.11,539,28.801526054603,28.801526054603,28.5455085250192,28.643633710574,604.228156765281,0.0,1.0
2015-09-10,32.0388,32.0388,32.0388,32.0388,258,28.5801199541058,28.5801199541058,28.5801199541058,28.5801199541058,289.222383015664,0.0,1.0
2015-09-11,31.65,31.65,31.65,31.65,227,28.2332920255268,28.2332920255268,28.2332920255268,28.2332920255268,254.470856374247,0.0,1.0
2015-09-14,31.66,32.238,31.4,31.4,2266,28.2422124969409,28.757815744674,28.0102802401751,28.0102802401751,2540.22449578873,0.0,1.0
2015-09-15,32.0,32.0,31.5901,31.61,866,28.5455085250192,28.5455085250192,28.1798584017565,28.1976101398705,970.80071198281,0.0,1.0
2015-09-16,32.0201,32.0201,31.98,31.98,408,28.5634386725615,28.5634386725615,28.5276675821911,28.5276675821911,457.374931280584,0.0,1.0
2015-09-17,31.99,32.3,31.97,31.97,624,28.5365880536051,28.8131226674413,28.518747110777,28.518747110777,699.514600782071,0.0,1.0
2015-09-18,32.5199,32.5199,32.5199,32.5199,262,29.0092838338366,29.0092838338366,29.0092838338366,29.0092838338366,293.706450969395,0.0,1.0
2015-09-21,31.59,32.0,31.5,32.0,1244,28.1797691970424,28.5455085250192,28.0994849543158,28.5455085250192,1394.54513361041,0.0,1.0
2015-09-22,31.59,31.59,31.59,31.59,101,28.1797691970424,28.1797691970424,28.1797691970424,28.1797691970424,113.222715831713,0.0,1.0
2015-09-23,31.5178,31.5178,31.5178,31.5178,156,28.1797691970424,28.1797691970424,28.1797691970424,28.1797691970424,174.478959200136,0.0722,1.0
2015-09-24,30.1101,30.1101,30.1101,30.1101,382,26.921157837789,26.921157837789,26.921157837789,26.921157837789,427.249759066999,0.0,1.0
2015-09-25,31.51,31.51,31.452,31.452,613,28.1727952902425,28.1727952902425,28.1209380345512,28.1209380345512,685.6128332672,0.0,1.0
2015-09-28,31.51,31.51,31.51,31.51,43,28.1727952902425,28.1727952902425,28.1727952902425,28.1727952902425,48.0935592667041,0.0,1.0
2015-09-29,31.3499,31.3499,30.1901,30.886,930,28.0296513827221,28.0296513827221,26.9926850870184,27.614882746253,1040.16302600081,0.0,1.0
2015-09-30,31.6562,31.6562,31.08,31.08,477,28.3035113382093,28.3035113382093,27.7883363256343,27.7883363256343,533.502971400415,0.0,1.0
2015-10-01,30.65,30.65,30.65,30.65,279,27.4038773610261,27.4038773610261,27.4038773610261,27.4038773610261,312.048907800243,0.0,1.0
2015-10-02,31.99,31.99,31.5195,31.5195,618,28.6019587856191,28.6019587856191,28.1812891510885,28.1812891510885,691.205107600538,0.0,1.0
2015-10-05,32.0965,32.0965,32.07,32.096,519,28.6971794361558,28.6971794361558,28.6734860348485,28.6967323908481,580.478075800451,0.0,1.0
2015-10-06,32.45,32.45,32.02,32.11,457,29.0132404686884,29.0132404686884,28.6287815040802,28.7092496594633,511.133874067063,0.0,1.0
2015-10-07,32.45,32.45,32.45,32.45,1,29.0132404686884,29.0132404686884,29.0132404686884,29.0132404686884,1.11845486666753,0.0,1.0
2015-10-08,33.1872,33.1872,33.1872,33.1872,268,29.6723640703376,29.6723640703376,29.6723640703376,29.6723640703376,299.745904266899,0.0,1.0
2015-10-09,33.5082,33.5082,33.5082,33.5082,100,29.9593671578707,29.9593671578707,29.9593671578707,29.9593671578707,111.845486666753,0.0,1.0
2015-10-12,33.5082,33.5082,33.5082,33.5082,30,29.9593671578707,29.9593671578707,29.9593671578707,29.9593671578707,33.553646000026,0.0,1.0
2015-10-13,32.74,32.74,32.638,32.638,223,29.272526747145,29.272526747145,29.1813295043775,29.1813295043775,249.415435266861,0.0,1.0
2015-10-14,32.74,32.74,32.74,32.74,110,29.272526747145,29.272526747145,29.272526747145,29.272526747145,123.030035333429,0.0,1.0
2015-10-15,32.8101,33.899,32.8101,33.899,588,29.3352024992823,30.3087777703564,29.3352024992823,30.3087777703564,657.651461600512,0.0,1.0
2015-10-16,33.12,33.12,33.12,33.12,310,29.6122811809848,29.6122811809848,29.6122811809848,29.6122811809848,346.721008666937,0.0,1.0
2015-10-19,33.12,33.12,33.12,33.12,80,29.6122811809848,29.6122811809848,29.6122811809848,29.6122811809848,89.476389333403,0.0,1.0
2015-10-20,33.12,33.12,33.12,33.12,124,29.6122811809848,29.6122811809848,29.6122811809848,29.6122811809848,138.688403466775,0.0,1.0
2015-10-21,32.14,33.15,32.14,32.86,2170,28.7360723779243,29.6391038994459,28.7360723779243,29.3798176209892,2427.04706066855,0.0,1.0
2015-10-22,32.14,32.14,32.14,32.14,91,28.7360723779243,28.7360723779243,28.7360723779243,28.7360723779243,101.779392866746,0.0,1.0
2015-10-23,32.52,32.52,32.52,32.52,228,29.0758268117641,29.0758268117641,29.0758268117641,29.0758268117641,255.007709600198,0.0,1.0
2015-10-26,33.15,33.15,32.856,32.856,664,29.6391038994459,29.6391038994459,29.3762412585277,29.3762412585277,742.654031467244,0.0,1.0
2015-10-27,32.5894,32.5894,32.42,32.42,625,29.1378767004706,29.1378767004706,28.9864177502273,28.9864177502273,699.034291667211,0.0,1.0
2015-10-28,32.49,32.53,32.49,32.53,356,29.0490040933031,29.0847677179178,29.0490040933031,29.0847677179178,398.169932533643,0.0,1.0
2015-10-29,32.49,32.49,32.49,32.49,94,29.0490040933031,29.0490040933031,29.0490040933031,29.0490040933031,105.134757466748,0.0,1.0
2015-10-30,33.02,33.4495,33.0,33.4495,1710,29.5228721194481,29.9068840387486,29.5049903071407,29.9068840387486,1912.55782200148,0.0,1.0
2015-11-02,33.9799,33.9799,33.88,33.9799,753,30.3811097011397,30.3811097011397,30.2917900486644,30.3811097011397,842.196514600655,0.0,1.0
2015-11-03,33.3694,33.97,33.3694,33.861,776,29.8352673804576,30.3722582040476,29.8352673804576,30.2748023269725,867.920976534008,0.0,1.0
2015-11-04,32.4401,32.4401,32.4401,32.4401,240,29.0043889715962,29.0043889715962,29.0043889715962,29.0043889715962,268.429168000209,0.0,1.0
2015-11-05,32.4401,32.4401,32.4401,32.4401,56,29.0043889715962,29.0043889715962,29.0043889715962,29.0043889715962,62.6334725333821,0.0,1.0
2015-11-06,32.55,32.99,31.85,31.88,2035,29.1026495302251,29.496049400987,28.4767860994676,28.5036088179286,2276.05565366844,0.0,1.0
2015-11-09,32.9199,32.9199,32.9199,32.9199,223,29.4333736488497,29.4333736488497,29.4333736488497,29.4333736488497,249.415435266861,0.0,1.0
2015-11-10,32.9699,32.9699,32.256,32.966,960,29.4780781796181,29.4780781796181,28.839786889307,29.4745912262182,1073.71667200084,0.0,1.0
2015-11-11,32.1104,33.09,32.1104,33.09,1189,28.7096072957094,29.5854584625238,28.7096072957094,29.5854584625238,1329.8428364677,0.0,1.0
2015-11-12,31.63,31.84,31.63,31.84,488,28.2800861640867,28.4678451933139,28.2800861640867,28.4678451933139,545.805974933757,0.0,1.0
2015-11-13,32.321,32.321,32.321,32.321,336,28.8979027793059,28.8979027793059,28.8979027793059,28.8979027793059,375.800835200292,0.0,1.0
2015-11-16,32.4711,32.5,32.4711,32.5,1052,29.0321057806726,29.0579449994567,29.0321057806726,29.0579449994567,1176.61451973425,0.0,1.0
2015-11-17,33.0365,33.0365,32.06,32.06,694,29.5376246146016,29.5376246146016,28.6645451286949,28.6645451286949,776.207677467271,0.0,1.0
2015-11-18,33.0365,33.0365,33.0365,33.0365,120,29.5376246146016,29.5376246146016,29.5376246146016,29.5376246146016,134.214584000104,0.0,1.0
2015-11-19,33.25,33.32,33.25,33.32,201,29.7285129609827,29.7910993040584,29.7285129609827,29.7910993040584,224.809428200175,0.0,1.0
2015-11-20,33.394,33.394,32.4,32.4,775,29.8572620095956,29.8572620095956,28.96853593792,28.96853593792,866.802521667342,0.0,1.0
2015-11-23,33.01,33.56,32.41,33.51,1752,29.5139312132944,30.0056810517467,28.9774768440736,29.9609765209783,1959.53292640152,0.0,1.0
2015-11-24,32.994,32.994,32.19,32.5828,582,29.4996257634485,29.4996257634485,28.7807769086927,29.1319757024092,650.940732400506,0.0,1.0
2015-11-25,32.964,32.964,32.964,32.964,302,29.4728030449874,29.4728030449874,29.4728030449874,29.4728030449874,337.773369733597,0.0,1.0
2015-11-27,32.964,32.964,32.964,32.964,24,29.4728030449874,29.4728030449874,29.4728030449874,29.4728030449874,26.8429168000209,0.0,1.0
2015-11-30,33.1241,33.41,33.0,33.0,1377,29.6159469525078,29.8715674594415,29.5049903071407,29.5049903071407,1540.1123514012,0.0,1.0
2015-12-01,33.0101,33.0101,33.0101,33.0101,442,29.5140206223559,29.5140206223559,29.5140206223559,29.5140206223559,494.357051067051,0.0,1.0
2015-12-02,32.91,33.8958,32.91,33.6,798,29.4245221517576,30.3059166803873,29.4245221517576,30.0414446763614,892.526983600693,0.0,1.0
2015-12-03,33.44,33.44,32.9101,32.9101,546,29.8983901779026,29.8983901779026,29.4246115608191,29.4246115608191,610.676357200474,0.0,1.0
2015-12-04,33.49,34.01,33.49,34.01,424,29.943094708671,30.4080218286623,29.943094708671,30.4080218286623,474.224863467035,0.0,1.0
2015-12-07,33.1365,33.7799,33.07,33.07,1024,29.6270336761384,30.2022915780661,29.5675766502164,29.5675766502164,1145.29778346756,0.0,1.0
2015-12-08,32.6858,32.6858,32.6858,32.6858,291,29.2240670357921,29.2240670357921,29.2240670357921,29.2240670357921,325.470366200253,0.0,1.0
2015-12-09,32.6858,32.6858,32.6858,32.6858,185,29.2240670357921,29.2240670357921,29.2240670357921,29.2240670357921,206.914150333494,0.0,1.0
2015-12-10,32.2,32.2,32.2,32.2,10411,28.7897178148464,28.7897178148464,28.7897178148464,28.7897178148464,11644.2336168757,0.0,1.0
2015-12-11,32.2,32.2,32.2,32.2,110,28.7897178148464,28.7897178148464,28.7897178148464,28.7897178148464,123.030035333429,0.0,1.0
2015-12-14,31.8276,31.8276,31.66,31.66,425,28.4567584696834,28.4567584696834,28.3069088825477,28.3069088825477,475.343318333702,0.0,1.0
2015-12-15,32.747,32.8599,31.7101,31.7101,1867,29.2787853814526,29.3797282119277,28.3517028223776,28.3517028223776,2088.15523606829,0.0,1.0
2015-12-16,32.13,32.13,32.09,32.09,426,28.7271314717706,28.7271314717706,28.6913678471559,28.6913678471559,476.461773200371,0.0,1.0
2015-12-17,32.56,33.2262,32.56,33.2262,367,29.1115904363788,29.7072336043369,29.1115904363788,29.7072336043369,410.472936066986,0.0,1.0
2015-12-18,32.705,32.705,31.79,31.8,648,29.2412335756072,29.2412335756072,28.4231406625455,28.4320815686992,724.758753600563,0.0,1.0
2015-12-21,32.9399,32.9399,31.65,31.65,367,29.4512554611571,29.4512554611571,28.297967976394,28.297967976394,410.472936066986,0.0,1.0
2015-12-22,33.0799,33.0799,32.47,32.89,2061,29.5764281473086,29.5764281473086,29.0311222809957,29.4066403394502,2305.13548020179,0.0,1.0
2015-12-23,33.54,33.54,33.54,33.54,328,30.0578959436842,30.0578959436842,30.0578959436842,30.0578959436842,365.997673975965,0.0784,1.0
2015-12-24,33.72,33.72,33.06,33.7199,381,30.2192084442764,30.2192084442764,29.6277292754383,30.2191188262205,425.137542026959,0.0,1.0
2015-12-28,33.5899,33.5899,32.5,32.5,1232,30.1026153535706,30.1026153535706,29.1258681624847,29.1258681624847,1374.72297054387,0.0,1.0
2015-12-29,33.0477,33.7,33.0477,33.2955,932,29.6167062545645,30.2012848330995,29.6167062545645,29.8387797970464,1039.9690004439,0.0,1.0
2015-12-30,32.8564,32.8564,32.8564,32.8564,426,29.4452669136573,29.4452669136573,29.4452669136573,29.4452669136573,475.350637541954,0.0,1.0
2015-12-31,33.39,33.75,32.597,33.75,1758,29.9234688598574,30.2460938610418,29.2127976766927,30.2460938610418,1961.65826478581,0.0,1.0
2016-01-04,32.62,32.62,32.62,32.62,283,29.2334098295462,29.2334098295462,29.2334098295462,29.2334098295462,315.784578460969,0.0,1.0
2016-01-05,32.25,32.6,32.0911,32.6,8737,28.9018230227733,29.2154862183693,28.7594199319727,29.2154862183693,9749.15145587805,0.0,1.0
2016-01-06,32.1299,32.1299,31.5001,32.03,774,28.7941917376559,28.7941917376559,28.2297772216949,28.7046632998272,863.665242857917,0.0,1.0
2016-01-07,30.7,31.6,30.688,31.6,2279,27.5127431565625,28.3193056595236,27.5019889898563,28.3193056595236,2543.01432619275,0.0,1.0
2016-01-08,31.1658,31.166,31.1658,31.166,302,27.9301840608728,27.9303632969846,27.9301840608728,27.9303632969846,336.985663233967,0.0,1.0
2016-01-11,30.94,31.02,30.6799,30.6799,4818,27.7278264906854,27.7995209353931,27.4947299273297,27.4947299273297,5376.14875980549,0.0,1.0
2016-01-12,30.94,30.94,30.94,30.94,3,27.7278264906854,27.7278264906854,27.7278264906854,27.7278264906854,3.34753970099968,0.0,1.0
2016-01-13,29.5604,30.4357,29.5604,30.4357,1226,26.4914557917019,27.2758826348596,26.4914557917019,27.2758826348596,1368.02789114187,0.0,1.0
2016-01-14,30.39,30.39,30.2356,30.2356,429,27.2349271833203,27.2349271833203,27.0965569050345,27.0965569050345,478.698177242954,0.0,1.0
2016-01-15,29.1724,29.86,29.1724,29.86,830,26.1437377348698,26.7599514871321,26.1437377348698,26.7599514871321,926.15265060991,0.0,1.0
2016-01-19,29.1701,30.32,29.1701,29.267,2984,26.1416765195845,27.1721945442011,26.1416765195845,26.2285164157366,3329.68615592767,0.0,1.0
2016-01-20,28.7432,29.95,27.8815,29.95,926,25.7590970390132,26.8406077374282,24.9868582514559,26.8406077374282,1033.2739210419,0.0,1.0
2016-01-21,28.7432,28.7432,28.7432,28.7432,5,25.7590970390132,25.7590970390132,25.7590970390132,25.7590970390132,5.57923283499947,0.0,1.0
2016-01-22,29.936,30.401,29.9175,29.9175,770,26.8280612096044,27.2447851694676,26.8114818692657,26.8114818692657,859.201856589916,0.0,1.0
2016-01-25,29.936,29.936,29.936,29.936,207,26.8280612096044,26.8280612096044,26.8280612096044,26.8280612096044,230.980239368977,0.0,1.0
2016-01-26,30.454,30.5899,30.454,30.5899,326,27.2922827390864,27.4140736770336,27.2922827390864,27.4140736770336,363.765980841965,0.0,1.0
2016-01-27,30.454,30.454,30.454,30.454,0,27.2922827390864,27.2922827390864,27.2922827390864,27.2922827390864,0,0.0,1.0
2016-01-28,29.712,29.712,29.21,29.21,43061,26.6273167644229,26.6273167644229,26.1774341238824,26.1774341238824,48049.4690215824,0.0,1.0
2016-01-29,30.566,30.566,29.5901,29.7,1866,27.3926549616771,27.3926549616771,26.5180723542996,26.6165625977168,2082.1696940218,0.0,1.0
2016-02-01,30.13,30.13,29.68,29.68,666,27.0019202380204,27.0019202380204,26.5986389865399,26.5986389865399,743.153813621929,0.0,1.0
2016-02-02,30.116,30.266,30.116,30.1853,1345,26.9893737101966,27.1238007940234,26.9893737101966,27.0514790229246,1500.81363261485,0.0,1.0
2016-02-03,30.1099,30.1099,30.1,30.1,201,26.9839070087876,26.9839070087876,26.9750348212551,26.9750348212551,224.285159966979,0.0,1.0
2016-02-04,29.9401,30.7464,29.9401,30.44,1644,26.8317355498956,27.5543259344929,26.8317355498956,27.2797362112626,1834.45175614782,0.0,1.0
2016-02-05,29.9401,29.9401,29.9401,29.9401,99,26.8317355498956,26.8317355498956,26.8317355498956,26.8317355498956,110.468810132989,0.0,1.0
2016-02-08,29.9401,29.9401,29.9401,29.9401,3,26.8317355498956,26.8317355498956,26.8317355498956,26.8317355498956,3.34753970099968,0.0,1.0
2016-02-09,29.9401,29.9401,29.9401,29.9401,16,26.8317355498956,26.8317355498956,26.8317355498956,26.8317355498956,17.8535450719983,0.0,1.0
2016-02-10,29.5,29.5001,29.5,29.5001,474,26.4373264859476,26.4374161040035,26.4373264859476,26.4374161040035,528.91127275795,0.0,1.0
2016-02-11,28.3217,28.3217,28.2319,28.2319,664,25.3813569334598,25.3813569334598,25.3008799192754,25.3008799192754,740.922120487928,0.0,1.0
2016-02-12,28.43,28.4576,28.21,28.21,405,25.4784132879828,25.5031478714069,25.2812535650367,25.2812535650367,451.917859634956,0.0,1.0
2016-02-16,29.1601,29.1601,29.1601,29.1601,103,26.132714713996,26.132714713996,26.132714713996,26.132714713996,114.932196400989,0.0,1.0
2016-02-17,29.95,30.1359,29.82,30.1359,2114,26.8406077374282,27.0072077033176,26.7241042647783,27.0072077033176,2358.89964263777,0.0,1.0
2016-02-18,29.95,29.95,29.95,29.95,32,26.8406077374282,26.8406077374282,26.8406077374282,26.8406077374282,35.7070901439965,0.0,1.0
2016-02-19,29.95,29.95,29.95,29.95,0,26.8406077374282,26.8406077374282,26.8406077374282,26.8406077374282,0,0.0,1.0
2016-02-22,30.7066,30.748,30.7066,30.748,837,27.5186579482508,27.5557598233871,27.5186579482508,27.5557598233871,933.963576578911,0.0,1.0
2016-02-23,30.5445,30.5445,30.5445,30.5445,158,27.373387079662,27.373387079662,27.373387079662,27.373387079662,176.303757585983,0.0,1.0
2016-02-24,29.96,30.25,29.8371,29.9699,10062,26.8495695430167,27.1094619050819,26.7394289523345,26.8584417305492,11227.6481571529,0.0,1.0
2016-02-25,30.7501,31.3,30.7501,30.9,5195,27.5576418025606,28.0504514918699,27.5576418025606,27.6919792683316,5796.82291556445,0.0,1.0
2016-02-26,31.4,32.36,31.26,31.31,15925,28.1400695477544,29.0004028842463,28.014604269516,28.0594132974583,17769.8565794733,0.0,1.0
2016-02-29,31.33,31.4001,31.056,31.1999,1850,28.0773369086352,28.1401591658103,27.8317834355115,27.9607438179294,2064.3161489498,0.0,1.0
2016-03-01,32.05,32.3595,31.4,31.4,10797,28.7225869110041,28.9999547939669,28.1400695477544,28.1400695477544,12047.7953838978,0.0,1.0
2016-03-02,32.13,32.14,31.68,31.68,1905,28.7942813557118,28.8032431613002,28.3910001042312,28.3910001042312,2125.68771013479,0.0,1.0
2016-03-03,32.6795,32.97,32.08,32.1999,21249,29.2867325727975,29.5470730251422,28.7494723277695,28.8569243767751,23710.6237021807,0.0,1.0
2016-03-04,33.0,33.2,32.3,32.3,28708,29.5739584419075,29.7531945536767,28.9466320507156,28.9466320507156,32033.7232454329,0.0,1.0
2016-03-07,33.25,33.4,32.9725,32.9799,9823,29.798003581619,29.9324306654458,29.5493134765393,29.5559452126747,10960.9608276399,0.0,1.0
2016-03-08,32.88,33.05,32.65,32.65,8545,29.4664167748461,29.6187674698498,29.2602952463115,29.2602952463115,9534.90891501406,0.0,1.0
2016-03-09,32.8,33.2636,32.556,32.556,27366,29.3947223301384,29.8101916372193,29.17605427378,29.17605427378,30536.257152519,0.0,1.0
2016-03-10,33.19,33.51,32.7899,32.8999,43839,29.7442327480882,30.0310105269188,29.3856709064941,29.4842507679671,48917.5976507083,0.0,1.0
2016-03-11,33.4,33.7501,32.99,32.99,15914,29.9324306654458,30.2461834790977,29.5649966363191,29.5649966363191,17757.5822672363,0.0,1.0
2016-03-14,33.65,33.9699,33.1799,33.78,33650,30.1564758051572,30.443163965932,29.7351813244439,30.2729792778072,37548.2369795464,0.0,1.0
2016-03-15,33.1,33.46,33.03,33.41,30923,29.6635764977921,29.9862014989766,29.6008438586729,29.9413924710343,34505.3233913377,0.0,1.0
2016-03-16,33.45,33.46,32.95,32.9573,7600,29.9772396933881,29.9862014989766,29.5291494139653,29.5356915320448,8480.43390919918,0.0,1.0
2016-03-17,34.38,34.38,33.83,34.09,3525,30.8106876131146,30.8106876131146,30.3177883057495,30.5507952510493,3933.35914867462,0.0,1.0
2016-03-18,33.9707,34.84,33.9707,34.84,687,30.443880910379,31.2229306701836,30.443880910379,31.2229306701836,766.586591528927,0.0,1.0
2016-03-21,33.88,34.3201,33.85,33.95,9456,30.3625973336917,30.7570063976397,30.3357119169264,30.4253299728109,10551.445137551,0.0,1.0
2016-03-22,34.2299,34.4899,33.65,34.4299,3308,30.6761709112318,30.9091778565317,30.1564758051572,30.855407023001,3691.22044363565,0.0,1.0
2016-03-23,33.9907,34.2,33.65,33.65,2516,30.461804521556,30.6493751125224,30.1564758051572,30.1564758051572,2807.46996257172,0.0,1.0
2016-03-24,33.3045,33.65,33.3,33.5,4719,29.846845422076,30.1564758051572,29.8428126095612,30.0220487213304,5265.6799496725,0.0,1.0
2016-03-28,31.8,31.8,31.8,31.8,197,28.4985417712927,28.4985417712927,28.4985417712927,28.4985417712927,219.821773698979,0.0,1.0
2016-03-29,31.8,31.8,31.8,31.8,9,28.4985417712927,28.4985417712927,28.4985417712927,28.4985417712927,10.042619102999,0.0,1.0
2016-03-30,34.75,34.81,33.98,33.98,2541,31.1422744198875,31.1960452534182,30.4522153895763,30.4522153895763,2835.36612674672,0.0,1.0
2016-03-31,34.75,34.75,34.75,34.75,66,31.1422744198875,31.1422744198875,31.1422744198875,31.1422744198875,73.6458734219928,0.0,1.0
2016-04-01,34.7499,34.85,34.45,34.48,1418,31.1421848018316,31.231892475772,30.8734202522338,30.9003056689991,1582.27043200585,0.0,1.0
2016-04-04,34.32,35.17,34.0362,35.17,8453,30.7569167795838,31.5186702546027,30.5025807369834,31.5186702546027,9432.2510308501,0.0,1.0
2016-04-05,34.32,34.32,34.32,34.32,0,30.7569167795838,30.7569167795838,30.7569167795838,30.7569167795838,0,0.0,1.0
2016-04-06,34.16,34.33,34.1399,34.1399,1210,30.6135278901685,30.7658785851723,30.5955146609357,30.5955146609357,1350.17434606987,0.0,1.0
2016-04-07,33.9599,33.9599,33.9599,33.9599,121,30.4342021603435,30.4342021603435,30.4342021603435,30.4342021603435,135.017434606987,0.0,1.0
2016-04-08,34.168,34.4665,33.8629,34.4665,2573,30.6206973346393,30.8882072314547,30.3472726461355,30.8882072314547,2871.07321689072,0.0,1.0
2016-04-11,34.29,34.82,34.16,34.16,3081,30.7300313628185,31.2050070590067,30.6135278901685,30.6135278901685,3437.92327292666,0.0,1.0
2016-04-12,34.36,34.58,34.22,34.24,2305,30.7927640019377,30.9899237248837,30.6672987236993,30.6852223348762,2572.02633693475,0.0,1.0
2016-04-13,35.153,35.43,35.153,35.43,489,31.5034351851023,31.7516771999025,31.5034351851023,31.7516771999025,545.648971262947,0.0,1.0
2016-04-14,35.1692,35.8128,35.15,35.8128,1824,31.5179533101556,32.0947351178287,31.5007466434258,32.0947351178287,2035.3041382078,0.0,1.0
2016-04-15,35.08,35.08,35.08,35.08,565,31.4380140043066,31.4380140043066,31.4380140043066,31.4380140043066,630.453310354938,0.0,1.0
2016-04-18,35.08,35.08,35.08,35.08,24,31.4380140043066,31.4380140043066,31.4380140043066,31.4380140043066,26.7803176079974,0.0,1.0
2016-04-19,36.12,36.12,35.1432,35.1432,708,32.3700417855061,32.3700417855061,31.4946526156256,31.4946526156256,790.019369435923,0.0,1.0
2016-04-20,35.631,35.631,35.631,35.631,246,31.9318094922305,31.9318094922305,31.9318094922305,31.9318094922305,274.498255481974,0.0,1.0
2016-04-21,36.32,36.32,36.0,36.0,530,32.5492778972752,32.5492778972752,32.2625001184446,32.2625001184446,591.398680509943,0.0,1.0
2016-04-22,36.67,37.11,36.67,37.11,641,32.8629410928712,33.2572605387633,32.8629410928712,33.2572605387633,715.257649446931,0.0,1.0
2016-04-25,35.102,36.3588,35.102,36.3588,977,31.4577299766012,32.5840497029584,31.4577299766012,32.5840497029584,1090.18209595889,0.0,1.0
2016-04-26,35.9,36.1299,35.07,35.15,1889,32.17288206256,32.3789139730386,31.4290521987181,31.5007466434258,2107.8341650628,0.0,1.0
2016-04-27,36.3532,36.3532,35.6111,35.6711,812,32.5790310918289,32.5790310918289,31.9139754991095,31.9677463326402,906.067412403912,0.0,1.0
2016-04-28,36.3532,36.3532,36.3532,36.3532,121,32.5790310918289,32.5790310918289,32.5790310918289,32.5790310918289,135.017434606987,0.0,1.0
2016-04-29,36.348,36.348,36.348,36.348,580,32.5743709529229,32.5743709529229,32.5743709529229,32.5743709529229,647.191008859937,0.0,1.0
2016-05-02,36.348,36.348,36.348,36.348,30,32.5743709529229,32.5743709529229,32.5743709529229,32.5743709529229,33.4753970099967,0.0,1.0
2016-05-03,36.4,36.4,36.4,36.4,50327,32.6209723419829,32.6209723419829,32.6209723419829,32.6209723419829,56157.2101774035,0.0,1.0
2016-05-04,35.66,36.2053,35.66,36.2053,5452,31.957798728437,32.4464859871756,31.957798728437,32.4464859871756,6083.59548328342,0.0,1.0
2016-05-05,35.98,35.98,35.98,35.98,264,32.2445765072677,32.2445765072677,32.2445765072677,32.2445765072677,294.583493687971,0.0,1.0
2016-05-06,35.7,35.7,35.6,35.6,2996,31.9936459507909,31.9936459507909,31.9040278949063,31.9040278949063,3343.07631473167,0.0,1.0
2016-05-09,35.7,35.7,35.7,35.7,25,31.9936459507909,31.9936459507909,31.9936459507909,31.9936459507909,27.8961641749973,0.0,1.0
2016-05-10,35.848,36.04,35.8065,35.93,2765,32.1262806735,32.2983473407984,32.0890891803079,32.1997674793254,3085.31575775471,0.0,1.0
2016-05-11,36.14,36.45,35.85,35.9499,9571,32.387965396683,32.6657813699251,32.1280730346177,32.2176014724464,10679.767492756,0.0,1.0
2016-05-12,36.3499,36.62,35.9699,35.9699,6286,32.5760736959847,32.8181320649289,32.2355250836233,32.2355250836233,7014.21152016132,0.0,1.0
2016-05-13,35.55,36.2899,35.55,35.73,15871,31.859218866964,32.5223028624539,31.859218866964,32.0205313675562,17709.6008648553,0.0,1.0
2016-05-16,35.64,35.87,34.86,34.86,4636,31.9398751172601,32.1459966457946,31.2408542813605,31.2408542813605,5173.06468461151,0.0,1.0
2016-05-17,35.2333,35.5199,35.21,35.46,3747,31.5753984839776,31.8322438321428,31.5545174769565,31.7785626166679,4181.0770865486,0.0,1.0
2016-05-18,35.0501,35.39,35.0501,35.39,515,31.4112182055971,31.7158299775487,31.4112182055971,31.7158299775487,574.660982004944,0.0,1.0
2016-05-19,35.3799,35.3799,35.3799,35.3799,419,31.7067785539044,31.7067785539044,31.7067785539044,31.7067785539044,467.539711572954,0.0,1.0
2016-05-20,35.12,35.25,34.71,34.71,3370,31.4738612266604,31.5903646993103,31.1064271975337,31.1064271975337,3760.40293078963,0.0,1.0
2016-05-23,35.12,35.12,35.12,35.12,130,31.4738612266604,31.4738612266604,31.4738612266604,31.4738612266604,145.060053709986,0.0,1.0
2016-05-24,36.6299,36.6299,35.11,35.11,2665,32.8270042524615,32.8270042524615,31.4648994210719,31.4648994210719,2973.73110105471,0.0,1.0
2016-05-25,36.42,36.66,36.0019,36.13,1015,32.6388959531598,32.8539792872827,32.2642028615064,32.3790035910945,1132.58426550489,0.0,1.0
2016-05-26,36.3228,36.7004,36.2741,36.7004,852,32.55178720284,32.8901849818601,32.5081432096242,32.8901849818601,950.701275083907,0.0,1.0
2016-05-27,36.5459,36.6,36.12,36.12,6012,32.7517250855184,32.800208453752,32.3700417855061,32.3700417855061,6708.46956080336,0.0,1.0
2016-05-31,36.55,36.93,36.2799,36.93,5510,32.7553994258097,33.0959480381711,32.5133410568655,33.0959480381711,6148.31458416941,0.0,1.0
2016-06-01,36.4,36.61,35.8772,35.8772,3396,32.6209723419829,32.8091702593404,32.1524491458183,32.1524491458183,3789.41494153163,0.0,1.0
2016-06-02,36.45,36.5901,36.24,36.28,4157,32.6657813699251,32.7913362662194,32.4775834525676,32.5134306749214,4638.57417901856,0.0,1.0
2016-06-03,36.352,36.56,36.1662,36.2,3802,32.5779556751583,32.7643612313982,32.4114453273247,32.4417362302137,4242.44864773358,0.0,1.0
2016-06-06,37.1255,37.1255,36.1401,36.593,1217,33.2711513374254,33.2711513374254,32.3880550147389,32.7939351898401,1357.98527203887,0.0,1.0
2016-06-07,36.8505,37.3206,36.69,36.942,87694,33.0247016837428,33.4459961644562,32.8808647040481,33.1067022048772,97853.0488464886,0.0,1.0
2016-06-08,37.0035,37.07,37.0035,37.07,249,33.1618173092462,33.2214133164095,33.1618173092462,33.2214133164095,277.845795182973,0.0,1.0
2016-06-09,37.0035,37.0035,37.0035,37.0035,67,33.1618173092462,33.1618173092462,33.1618173092462,33.1618173092462,74.7617199889928,0.0,1.0
2016-06-10,36.18,36.5,36.052,36.49,1177,32.4238126190368,32.7105903978674,32.3091015075046,32.701628592279,1313.35140935887,0.0,1.0
2016-06-13,35.73,35.73,35.73,35.73,352,32.0205313675562,32.0205313675562,32.0205313675562,32.0205313675562,392.777991583963,0.0,1.0
2016-06-14,34.869,35.29,34.6801,35.29,7476,31.2489199063901,31.6262119216641,31.0796313988242,31.6262119216641,8342.0689348912,0.0,1.0
2016-06-15,35.48,35.71,35.07,35.3,13205,31.7964862278448,32.0026077563793,31.4290521987181,31.6351737272526,14734.7539172336,0.0,1.0
2016-06-16,34.75,34.75,34.57,34.74,1643,31.1422744198875,31.1422744198875,30.9809619192953,31.133312614299,1833.33590958082,0.0,1.0
2016-06-17,35.6316,35.84,35.46,35.84,6218,31.9323472005658,32.1191112290293,31.7785626166679,32.1191112290293,6938.33395360534,0.0,1.0
2016-06-20,35.6316,35.6316,35.6316,35.6316,26,31.9323472005658,31.9323472005658,31.9323472005658,31.9323472005658,29.0120107419972,0.0,1.0
2016-06-21,36.33,36.33,35.62,35.62,1174,32.5582397028637,32.5582397028637,31.9219515060832,31.9219515060832,1310.00386965787,0.0,1.0
2016-06-22,36.165,36.165,36.165,36.165,116,32.6008082794088,32.6008082794088,32.6008082794088,32.6008082794088,128.682085549692,0.2125,1.0
2016-06-23,36.7999,36.7999,36.1067,36.1067,2320,33.1731365851353,33.1731365851353,32.5482539555407,32.5482539555407,2573.64171099384,0.0,1.0
2016-06-24,34.0679,34.5799,33.71,33.71,687,30.710385079001,31.1719256248066,30.3877574201264,30.3877574201264,762.108558384816,0.0,1.0
2016-06-27,32.501,33.82,32.501,33.82,684,29.2979087484879,30.4869165217643,29.2979087484879,30.4869165217643,758.780573413703,0.0,1.0
2016-06-28,33.594,33.594,32.8,32.8,2027,30.2831896402173,30.2831896402173,29.5674412156673,29.5674412156673,2248.6085121485,0.0,1.0
2016-06-29,33.594,33.594,33.594,33.594,19,30.2831896402173,30.2831896402173,30.2831896402173,30.2831896402173,21.0772381503806,0.0,1.0
2016-06-30,34.984,34.984,33.32,33.32,1507,31.5362001063691,31.5362001063691,30.0361933325011,30.0361933325011,1671.75778382229,0.0,1.0
2016-07-01,35.37,35.37,35.0,35.0,289,31.8841584084803,31.8841584084803,31.5506232484255,31.5506232484255,320.595885550526,0.0,1.0
2016-07-05,34.36,34.36,34.2498,34.2498,756,30.9736975661686,30.9736975661686,30.874358175255,30.874358175255,838.652212720408,0.0,1.0
2016-07-06,34.2897,34.2897,34.15,34.15,566,30.9103258857582,30.9103258857582,30.784393826678,30.784393826678,627.879831216601,0.0,1.0
2016-07-07,34.2897,34.2897,34.2897,34.2897,78,30.9103258857582,30.9103258857582,30.9103258857582,30.9103258857582,86.5276092489309,0.0,1.0
2016-07-08,35.66,35.66,34.28,34.28,6225,32.145577858253,32.145577858253,30.9015818558865,30.9015818558865,6905.56881505891,0.0,1.0
2016-07-11,35.9501,36.35,35.6601,35.6601,7907,32.4070874526635,32.7675758594362,32.1456680028908,32.1456680028908,8771.45905552945,0.0,1.0
2016-07-12,36.67,36.9791,35.88,36.83,5658,33.0560387005647,33.3346757761672,32.3438960615288,33.2002701211289,6276.5796555186,0.0,1.0
2016-07-13,36.47,36.58,36.3401,36.4,720,32.8757494248594,32.9749085264973,32.7586515402888,32.8126481783625,798.716393067055,0.0,1.0
2016-07-14,37.148,37.148,36.68,36.68,532,33.4869300695003,33.4869300695003,33.0650531643499,33.0650531643499,590.162668210658,0.0,1.0
2016-07-15,36.67,36.8,35.79,36.11,2424,33.0560387005647,33.1732267297731,32.2627658874614,32.5512287285899,2689.01185665908,0.0,1.0
2016-07-18,36.751,36.801,36.3,36.3,2341,33.1290558572253,33.1741281761517,32.7225035405099,32.7225035405099,2596.93760579163,0.0,1.0
2016-07-19,36.4507,37.092,36.33,37.02,4587,32.8583515097538,33.4364490723028,32.7495469318657,33.3715449330489,5088.48902083137,0.0,1.0
2016-07-20,36.4507,36.4507,36.4507,36.4507,24,32.8583515097538,32.8583515097538,32.8583515097538,32.8583515097538,26.6238797689019,0.0,1.0
2016-07-21,36.4607,36.98,36.4432,36.8,972,32.8673659735391,33.3354870779079,32.8515906619149,33.1732267297731,1078.26713064052,0.0,1.0
2016-07-22,36.4,36.896,36.4,36.896,1388,32.8126481783625,33.2597655821117,32.8126481783625,33.2597655821117,1539.74771330149,0.0,1.0
2016-07-25,36.7654,37.0,36.1464,36.1464,2281,33.1420366850761,33.3535160054784,32.5840413767682,32.5840413767682,2530.37790636938,0.0,1.0
2016-07-26,36.92,36.92,36.2305,36.2305,2175,33.2814002951963,33.2814002951963,32.6598530172023,32.6598530172023,2412.78910405673,0.0,1.0
2016-07-27,37.2658,37.2658,36.0456,36.5846,1703,33.5931204528907,33.5931204528907,32.4931755818128,32.9790551798385,1889.18613526833,0.0,1.0
2016-07-28,37.45,37.45,37.45,37.45,231,33.7591668758153,33.7591668758153,33.7591668758153,33.7591668758153,256.25484277568,0.0,1.0
2016-07-29,37.5999,37.5999,37.5999,37.5999,255,33.8942936879564,33.8942936879564,33.8942936879564,33.8942936879564,282.878722544582,0.0,1.0
2016-08-01,37.3842,37.45,37.34,37.397,992,33.6998517041083,33.7591668758153,33.6600077741774,33.7113902177534,1100.45369711461,0.0,1.0
2016-08-02,37.07,37.21,36.911,37.21,608,33.4166172519753,33.542819744969,33.2732872777896,33.542819744969,674.471620812179,0.0,1.0
2016-08-03,36.8957,36.8957,36.8957,36.8957,588,33.2594951481981,33.2594951481981,33.2594951481981,33.2594951481981,652.285054338095,0.0,1.0
2016-08-04,36.8957,36.8957,36.8957,36.8957,105,33.2594951481981,33.2594951481981,33.2594951481981,33.2594951481981,116.479473988946,0.0,1.0
2016-08-05,36.8957,36.8957,36.8957,36.8957,202,33.2594951481981,33.2594951481981,33.2594951481981,33.2594951481981,224.084321388257,0.0,1.0
2016-08-08,37.44,37.44,37.1892,37.1892,595,33.75015241203,33.75015241203,33.5240696602956,33.5240696602956,660.050352604025,0.0,1.0
2016-08-09,37.58,38.148,37.58,37.77,2379,33.8763549050237,34.3883764480268,33.8763549050237,34.0476297169438,2639.0920820924,0.0,1.0
2016-08-10,37.94,37.94,37.94,37.94,227,34.2008756012933,34.2008756012933,34.2008756012933,34.2008756012933,251.817529480863,0.0,1.0
2016-08-11,37.2385,37.2385,37.2385,37.2385,536,33.568510966757,33.568510966757,33.568510966757,33.568510966757,594.599981505474,0.0,1.0
2016-08-12,37.83,38.01,37.06,37.06,7092,34.1017164996554,34.2639768477901,33.40760278819,33.40760278819,7867.35647171048,0.0,1.0
2016-08-15,38.11,38.46,37.601,38.46,5029,34.3541214856428,34.669627718127,33.8952852789728,34.669627718127,5578.81213990863,0.0,1.0
2016-08-16,38.4,38.4,38.0,38.0,4906,34.6155409354154,34.6155409354154,34.2549623840049,34.2549623840049,5442.36475609302,0.0,1.0
2016-08-17,38.4,38.4,38.4,38.4,71,34.6155409354154,34.6155409354154,34.6155409354154,34.6155409354154,78.7623109830013,0.0,1.0
2016-08-18,38.4525,38.4525,37.41,37.41,1179,34.6628668702881,34.6628668702881,33.7231090206743,33.7231090206743,1307.8980936473,0.0,1.0
2016-08-19,38.4335,38.4335,38.4335,38.4335,202,34.6457393890961,34.6457393890961,34.6457393890961,34.6457393890961,224.084321388257,0.0,1.0
2016-08-22,38.62,38.989,37.54,37.54,3764,34.8138591386912,35.1464928523675,33.8402970498827,33.8402970498827,4175.51181042278,0.0,1.0
2016-08-23,38.7,38.9783,38.17,38.17,9647,34.8859748489734,35.1368473761173,34.4082082683544,34.4082082683544,10701.6903387748,0.0,1.0
2016-08-24,38.32,38.44,37.95,38.26,4128,34.5434252251333,34.6515987905565,34.2098900650785,34.4893384424217,4579.30732025112,0.0,1.0
2016-08-25,38.45,38.45,37.9,37.9,672,34.6606132543418,34.6606132543418,34.1648177461522,34.1648177461522,745.46863352925,0.0,1.0
2016-08-26,38.38,38.989,37.94,38.989,1177,34.5975120078449,35.1464928523675,34.2008756012933,35.1464928523675,1305.67943699989,0.0,1.0
2016-08-29,38.2155,38.2499,38.0,38.0,2393,34.4492240785773,34.4802338339986,34.2549623840049,34.2549623840049,2654.62267862425,0.0,1.0
2016-08-30,38.514,38.97,38.25,38.97,1898,34.7183058225675,35.1293653711755,34.4803239786365,35.1293653711755,2105.50515839065,0.0,1.0
2016-08-31,37.797,38.58,37.797,38.575,537,34.071968769164,34.7778012835502,34.071968769164,34.7732940516576,595.709309829178,0.0,1.0
2016-09-01,38.3745,38.3745,38.3074,38.3074,755,34.592554052763,34.592554052763,34.5320670007639,34.5320670007639,837.542884396703,0.0,1.0
2016-09-02,38.0088,39.0,38.0088,39.0,853,34.2628951121359,35.1564087625313,34.2628951121359,35.1564087625313,946.257060119719,0.0,1.0
2016-09-06,39.11,39.69,39.11,39.41,1642,35.2555678641692,35.7784067637145,35.2555678641692,35.5260017777271,1821.51710752237,0.0,1.0
2016-09-07,39.11,39.11,39.11,39.11,30,35.2555678641692,35.2555678641692,35.2555678641692,35.2555678641692,33.2798497111273,0.0,1.0
2016-09-08,38.839,38.839,38.839,38.839,404,35.0112758955885,35.0112758955885,35.0112758955885,35.0112758955885,448.168642776515,0.0,1.0
2016-09-09,38.61,38.8999,38.323,38.8999,4748,34.804844674906,35.0661739800408,34.5461295642689,35.0661739800408,5267.09088094774,0.0,1.0
2016-09-12,37.699,37.699,37.55,37.6344,868,33.9836270240684,33.9836270240684,33.849311513668,33.9253935880156,962.896984975283,0.0,1.0
2016-09-13,37.699,37.699,37.699,37.699,19,33.9836270240684,33.9836270240684,33.9836270240684,33.9836270240684,21.0772381503806,0.0,1.0
2016-09-14,37.3206,37.7355,37.3206,37.7355,547,33.642519714434,34.0165298168846,33.642519714434,34.0165298168846,606.802593066221,0.0,1.0
2016-09-15,38.1569,38.1569,37.8666,37.8666,616,34.3963993207957,34.3963993207957,34.1347094371094,34.1347094371094,683.346247401813,0.0,1.0
2016-09-16,38.2,38.2,37.76,37.76,873,34.4352516597101,34.4352516597101,34.0386152531585,34.0386152531585,968.443626593805,0.0,1.0
2016-09-19,38.05,38.15,38.05,38.15,424,34.3000347029312,34.3901793407838,34.3000347029312,34.3901793407838,470.355209250599,0.0,1.0
2016-09-20,38.35,38.35,38.327,38.327,2836,34.5704686164891,34.5704686164891,34.549735349783,34.549735349783,3146.05512602523,0.0,1.0
2016-09-21,38.15,38.63,38.15,38.63,725,34.484290342702,34.9181687008801,34.484290342702,34.9181687008801,802.068122183454,0.1044,1.0
2016-09-22,39.0472,39.3,39.0472,39.3,453,35.2952813071967,35.5237905758372,35.2952813071967,35.5237905758372,501.154288757385,0.0,1.0
2016-09-23,38.64,38.64,38.5,38.5,304,34.9272078333422,34.9272078333422,34.8006599788736,34.8006599788736,336.315460887959,0.0,1.0
2016-09-26,37.497,37.497,37.497,37.497,555,33.8940349929304,33.8940349929304,33.8940349929304,33.8940349929304,613.996976292162,0.0,1.0
2016-09-27,38.93,39.08,38.0845,38.95,2712,35.1893426747415,35.3249296616722,34.4250840250756,35.2074209396656,3000.28792739521,0.0,1.0
2016-09-28,38.93,38.93,38.93,38.93,6,35.1893426747415,35.1893426747415,35.1893426747415,35.1893426747415,6.63780514910445,0.0,1.0
2016-09-29,39.36,39.76,39.36,39.76,569,35.5780253706094,35.9395906690912,35.5780253706094,35.9395906690912,629.485188306739,0.0,1.0
2016-09-30,39.62,39.62,39.421,39.421,1920,35.8130428146226,35.8130428146226,35.6331640786279,35.6331640786279,2124.09764771342,0.0,1.0
2016-10-03,39.2528,39.87,39.22,39.87,3223,35.4811258706163,36.0390211261737,35.4514775161408,36.0390211261737,3565.60766592727,0.0,1.0
2016-10-04,39.01,39.44,39.0,39.3863,2390,35.2616557344379,35.6503384303058,35.2526166019758,35.6017982889846,2644.05905105993,0.0,1.0
2016-10-05,39.4175,39.85,39.03,39.63,13612,35.6300003822662,36.0209428612496,35.2797339993619,35.8220819470847,15058.9672816016,0.0,1.0
2016-10-06,39.7345,39.81,39.3431,39.62,4141,35.916540881313,35.9847863314015,35.5627492367486,35.8130428146226,4581.19185374026,0.0,1.0
2016-10-07,39.56,39.65,39.47,39.62,16360,35.7588080198503,35.8401602120087,35.6774558276919,35.8130428146226,18099.0820398915,0.0,1.0
2016-10-10,39.072,39.7199,39.03,39.4777,848,35.3176983557025,35.9033437479184,35.2797339993619,35.6844159596877,938.143127740096,0.0,1.0
2016-10-11,38.7,39.05,38.2001,39.05,10155,34.9814426281145,35.297812264286,34.5295763963368,35.297812264286,11234.4852148593,0.0,1.0
2016-10-12,38.55,38.87,38.4,38.73,21193,34.8458556411838,35.1351078799692,34.7102686542531,35.0085600255006,23445.8340874951,0.0,1.0
2016-10-13,38.639,38.639,37.8263,38.58,6348,34.926303920096,34.926303920096,34.1916936249056,34.8729730385699,7022.7978477525,0.0,1.0
2016-10-14,38.46,38.8918,38.1505,38.1505,1872,34.7645034490254,35.1548131887365,34.4847422993251,34.4847422993251,2070.99520652059,0.0,1.0
2016-10-17,38.7558,38.7558,38.7558,38.7558,258,35.0318809872527,35.0318809872527,35.0318809872527,35.0318809872527,285.425621411491,0.0,1.0
2016-10-18,38.8214,39.1,38.522,38.94,17026,35.0911776962037,35.3430079265963,34.8205460702901,35.1983818072035,18835.878411442,0.0,1.0
2016-10-19,38.72,38.96,38.5,38.51,7405,34.9995208930386,35.2164600721276,34.8006599788736,34.8096991113356,8192.15785485306,0.0,1.0
2016-10-20,38.8,39.0261,38.4,38.4,9881,35.0718339527349,35.2762087377018,34.7102686542531,34.7102686542531,10931.3587797168,0.0,1.0
2016-10-21,38.6,38.933,38.3954,38.59,10040,34.891051303494,35.1920544144801,34.7061106533206,34.882012171032,11107.2606161681,0.0,1.0
2016-10-24,39.0325,39.04,38.285,38.73,11473,35.2819937824775,35.288773131824,34.6063186309396,35.0085600255006,12692.5897459459,0.0,1.0
2016-10-25,38.1496,38.8,38.1496,38.6299,16517,34.4839287774035,35.0718339527349,34.4839287774035,34.9180783095555,18272.7712746264,0.0,1.0
2016-10-26,38.05,38.66,38.05,38.35,10967,34.3938990180815,34.9452860982663,34.3938990180815,34.6650729919429,12132.8015117048,0.0,1.0
2016-10-27,38.07,38.4,37.5,38.4,24578,34.4119772830056,34.7102686542531,33.8967467326691,34.7102686542531,27190.6624924482,0.0,1.0
2016-10-28,38.0388,38.0755,38.0388,38.0755,431,34.383775189724,34.4169488058597,34.383775189724,34.4169488058597,476.815669877337,0.0,1.0
2016-10-31,37.8,38.38,37.75,38.21,4225,34.1679207065304,34.692190389329,34.1227250442202,34.5385251374743,4674.12112582772,0.0,1.0
2016-11-01,37.55,38.59,37.55,38.05,3043,33.9419423949793,34.882012171032,33.9419423949793,34.3938990180815,3366.47351145414,0.0,1.0
2016-11-02,37.0,37.6,37.0,37.55,14163,33.4447901095668,33.9871380572895,33.4447901095668,33.9419423949793,15668.539054461,0.0,1.0
2016-11-03,38.573,38.573,37.3001,37.3001,1942,34.8666456458465,34.8666456458465,33.7160544747528,33.7160544747528,2148.43626659347,0.0,1.0
2016-11-04,37.32,37.6501,36.56,37.4299,31008,33.7340423483522,34.0324241109243,33.0470682812368,33.8333824141101,34304.1770105718,0.0,1.0
2016-11-07,37.85,38.1201,36.0,36.0,65718,34.2131163688406,34.4572633366405,32.5408768633623,32.5408768633623,72703.8797981411,0.0,1.0
2016-11-08,38.56,38.7,37.4955,37.54,125970,34.8548947736458,34.9814426281145,33.8926791230611,33.9329032625172,139360.719105448,0.0,1.0
2016-11-09,38.38,39.049,35.88,37.075,88675,34.692190389329,35.2969083510398,32.4324072738177,33.5125836030321,98101.2285994729,0.0,1.0
2016-11-10,38.48,40.019,38.0899,38.0899,92392,34.7825817139495,36.1737041998582,34.4299651566051,34.4299651566051,102213.348889343,0.0,1.0
2016-11-11,39.05,39.7499,38.41,38.79,86207,35.297812264286,35.9304611453046,34.7193077867151,35.0627948202729,95370.8780814746,0.0,1.0
2016-11-14,39.61,39.6316,38.6434,39.0,63503,35.8040036821606,35.8235282082786,34.9302811383793,35.2526166019758,70253.4233972632,0.0,1.0
2016-11-15,39.5499,39.6,39.12,39.4,28734,35.7496784960637,35.7949645496985,35.3610861915204,35.6141819004576,31788.4488590612,0.0,1.0
2016-11-16,39.5,39.55,39.15,39.17,15631,35.7045732250781,35.7497688873883,35.3882035889065,35.4062818538306,17292.5887142753,0.0,1.0
2016-11-17,39.5801,39.9799,39.045,39.1,73326,35.776976676099,36.1383611919316,35.293292698055,35.3430079265963,81120.6167272056,0.0,1.0
2016-11-18,39.25,39.53,39.1145,39.38,7084,35.4785949135269,35.7316906224642,35.3561146686662,35.5961036355335,7837.03527937599,0.0,1.0
2016-11-21,39.6,39.86,39.12,39.12,32904,35.7949645496985,36.0299819937117,35.3610861915204,35.3610861915204,36401.7234376888,0.0,1.0
2016-11-22,40.27,40.28,39.41,39.41,37426,36.4005864246555,36.4096255571176,35.6232210329197,35.6232210329197,41404.4159183972,0.0,1.0
2016-11-23,39.5,39.75,39.47,39.75,27687,35.7045732250781,35.9305515366292,35.6774558276919,35.9305515366292,30630.1518605424,0.0,1.0
2016-11-25,39.75,40.69,39.46,39.53,34169,35.9305515366292,36.7802299880614,35.6684166952299,35.7316906224642,37801.1940232916,0.0,1.0
2016-11-28,40.22,40.85,39.76,39.76,36984,36.3553907623453,36.9248561074542,35.9395906690912,35.9395906690912,40915.4309390798,0.0,1.0
2016-11-29,41.37,41.38,39.8131,40.22,43759,37.3948909954805,37.4039301279425,35.9875884624647,36.3553907623453,48410.6192532769,0.0,1.0
2016-11-30,40.05,40.5,39.83,40.5,52314,36.2017255104905,36.6084864712826,36.0028645963256,36.6084864712826,57875.0230950418,0.0,1.0
2016-12-01,40.14,40.18,39.5506,39.73,13009,36.283077702649,36.3192342324971,35.750311235336,35.9124732717051,14391.8678641166,0.0,1.0
2016-12-02,40.03,40.0701,39.6006,39.81,19882,36.1836472455665,36.2198941667393,35.7955068976462,35.9847863314015,21995.4736624157,0.0,1.0
2016-12-05,40.32,40.54,39.7795,39.96,35330,36.4457820869658,36.6446430011308,35.9572169773922,36.1203733183321,39085.6093196433,0.0,1.0
2016-12-06,40.62,40.92,40.08,40.08,13796,36.7169560608271,36.9881300346885,36.2288429078767,36.2288429078767,15262.5266395075,0.0,1.0
2016-12-07,41.54,41.54,40.57,40.57,17291,37.5485562473353,37.5485562473353,36.6717603985169,36.6717603985169,19129.0481388608,0.0,1.0
2016-12-08,41.48,41.61,41.17,41.54,6122,37.494321452563,37.6118301745696,37.2141083462396,37.5485562473353,6772.7738538029,0.0,1.0
2016-12-09,41.24,41.779,41.17,41.21,4461,37.2773822734739,37.7645915131781,37.2141083462396,37.2502648760878,4935.20812835916,0.0,1.0
2016-12-12,41.2,41.77,41.18,41.26,12143,37.2412257436257,37.7564562939623,37.2231474787016,37.295460538398,13433.8113209292,0.0,1.0
2016-12-13,41.48,41.953,41.25,41.51,22999,37.494321452563,37.9218724180177,37.286421405936,37.5214388499491,25443.8134373755,0.0,1.0
2016-12-14,41.0615,41.88,41.0615,41.88,1270,37.1160337590264,37.8558867510448,37.1160337590264,37.8558867510448,1405.00208989378,0.0,1.0
2016-12-15,40.6817,41.44,40.2704,41.0,20274,36.7727275081179,37.4581649227148,36.400947989954,37.0604430943848,22429.143598824,0.0,1.0
2016-12-16,41.26,41.7774,41.13,41.7774,3823,37.295460538398,37.7631452519842,37.1779518163914,37.7631452519842,4229.38818083772,0.0,1.0
2016-12-19,41.36,41.44,41.36,41.44,646,37.3858518630185,37.4581649227148,37.3858518630185,37.4581649227148,714.670354386911,0.0,1.0
2016-12-20,41.56,42.1999,41.1,42.05,25513,37.5666345122594,38.1450485985056,37.1508344190053,38.0095520028996,28225.0537948503,0.0,1.0
2016-12-21,41.22,41.3,41.1286,41.3,3705,37.3662369455758,37.4387575412974,37.2833821649638,37.4387575412974,4087.11479891427,0.1183,1.0
2016-12-22,40.7,41.11,40.6,40.88,13544,36.8948530733851,37.2665211264585,36.8042023287331,37.0580244137588,14940.8590651808,0.0,1.0
2016-12-23,41.1383,41.14,40.6,40.83,16843,37.2921752871951,37.2937163498542,36.8042023287331,37.0126990414328,18580.1010953072,0.0,1.0
2016-12-27,41.06,42.4464,41.026,41.14,7097,37.2211957541325,38.4779776779886,37.1903745009508,37.2937163498542,7828.94837460043,0.0,1.0
2016-12-28,40.3,42.5888,40.3,41.96,9150,36.5322500947769,38.6070643383731,36.5322500947769,38.037052456001,10093.6843212053,0.0,1.0
2016-12-29,40.24,40.5301,40.15,40.35,9161,36.4778596479857,36.7408374582213,36.3962739777988,36.577575467103,10105.8188050887,0.0,1.0
2016-12-30,40.5,40.7501,40.2538,40.2538,5178,36.713551584081,36.9402690964558,36.4903694507477,36.4903694507477,5712.03250439355,0.0,1.0
2017-01-03,40.1738,40.66,39.931,40.64,8322,36.417848855026,36.8585927755243,36.1977488470109,36.8404626265939,9180.2886252536,0.0,1.0
2017-01-04,41.36,42.31,40.3,40.31,50268,37.4931479880887,38.3543300622832,36.5322500947769,36.5413151692421,55452.3850774149,0.0,1.0
2017-01-05,40.78,41.89,40.61,41.86,54794,36.9673736691068,37.9735969347446,36.8132674031983,37.9464017113489,60445.1736279915,0.0,1.0
2017-01-06,41.0382,41.279,40.9855,40.9855,887,37.2014338917984,37.4197208849205,37.1536609493667,37.1536609493667,978.480654962741,0.0,1.0
2017-01-09,40.7411,41.66,40.5521,41.66,1692,36.9321105294371,37.7651002220448,36.7607806220448,37.7651002220448,1866.50424824911,0.0,1.0
2017-01-10,40.85,42.0592,40.7361,40.7361,2048,37.0308291903632,38.1269779946958,36.9275779922045,36.9275779922045,2259.2202721124,0.0,1.0
2017-01-11,41.38,41.41,40.5001,41.2,1951,37.5112781370191,37.5384733604147,36.7136422348257,37.3481067966454,2152.21618695863,0.0,1.0
2017-01-12,41.05,41.1959,41.05,41.1959,1558,37.2121306796673,37.3443901161147,37.2121306796673,37.3443901161147,1718.68417185113,0.0,1.0
2017-01-13,41.7699,41.7799,41.25,41.25,1922,37.8647253904174,37.8737904648826,37.3934321689714,37.3934321689714,2120.22527490236,0.0,1.0
2017-01-17,41.625,42.1374,41.05,42.0,1898,37.7333724614166,38.1978668770137,37.2121306796673,38.0733127538618,2093.75003733854,0.0,1.0
2017-01-18,41.0,41.2494,40.6619,41.2,5128,37.1668053073413,37.3928882645035,36.8603151396727,37.3481067966454,5656.87575946893,0.0,1.0
2017-01-19,40.6,41.69,40.6,41.16,3380,36.8042023287331,37.7922954454405,36.8042023287331,37.3118464987846,3728.59595690424,0.0,1.0
2017-01-20,40.7894,40.7894,40.6416,40.6416,750,36.9758948391041,36.9758948391041,36.8419130385083,36.8419130385083,827.351173869285,0.0,1.0
2017-01-23,40.8,41.18,40.8,41.18,727,36.9855038180372,37.329976647715,36.9855038180372,37.329976647715,801.97907120396,0.0,1.0
2017-01-24,41.1825,41.4291,40.7301,41.4291,1885,37.3322429163313,37.5557876526432,36.9221389475254,37.5557876526432,2079.40928365814,0.0,1.0
2017-01-25,42.26,42.26,41.25,41.32,22492,38.3090046899571,38.3090046899571,37.3934321689714,37.4568876902279,24811.7101368906,0.0,1.0
2017-01-26,41.66,43.79,41.4718,43.79,36214,37.7651002220448,39.6959610831335,37.5944955206097,39.6959610831335,39948.9272140031,0.0,1.0
2017-01-27,41.4964,41.78,41.46,41.78,12917,37.6167956037941,37.8738811156273,37.5837987327407,37.8738811156273,14249.1934838261,0.0,1.0
2017-01-30,40.895,41.82,40.62,41.82,9570,37.0716220254566,37.9101414134881,36.8223324776635,37.9101414134881,10557.0009785721,0.0,1.0
2017-01-31,40.8,41.29,40.785,41.08,5424,36.9855038180372,37.4296924668322,36.9719062063394,37.2393259030629,5983.40368942267,0.0,1.0
2017-02-01,40.823,41.84,40.7501,41.17,18229,37.0063534893072,37.9282715624185,36.9402690964558,37.3209115732498,20109.0460646176,0.0,1.0
2017-02-02,41.4578,41.4578,41.25,41.25,639,37.5818044163584,37.5818044163584,37.3934321689714,37.3934321689714,704.903200136631,0.0,1.0
2017-02-03,41.22,41.8302,41.12,41.2,11588,37.3662369455758,37.9193877894426,37.2755862009238,37.3481067966454,12783.1272037297,0.0,1.0
2017-02-06,41.2356,41.4685,41.1,41.35,5201,37.3803784617415,37.5915040460362,37.2574560519933,37.4840829136235,5737.40460705887,0.0,1.0
2017-02-07,41.136,41.86,40.969,41.86,2079,37.2900903200681,37.9464017113489,37.1387035764992,37.9464017113489,2293.41745396566,0.0,1.0
2017-02-08,40.9382,40.9382,40.75,40.8,1239,37.1107831471463,37.1107831471463,36.9401784457112,36.9855038180372,1366.78413923206,0.0,1.0
2017-02-09,41.1,41.1,40.7908,40.791,2186,37.2574560519933,37.2574560519933,36.9771639495292,36.9773452510185,2411.45288810435,0.0,1.0
2017-02-10,41.0874,41.0874,41.0874,41.0874,836,37.2460340581672,37.2460340581672,37.2460340581672,37.2460340581672,922.22077513963,0.0,1.0
2017-02-13,41.03,41.99,41.03,41.99,2603,37.1940005307369,38.0642476793966,37.1940005307369,38.0642476793966,2871.46014077567,0.0,1.0
2017-02-14,41.5181,41.5445,41.0,41.0,2573,37.6364668153836,37.6603986119717,37.1668053073413,37.1668053073413,2838.36609382089,0.0,1.0
2017-02-15,41.46,41.4851,41.001,41.4499,14496,37.5837987327407,37.6065520696484,37.1677118147878,37.5746430075309,15991.0434885456,0.0,1.0
2017-02-16,41.4,41.8,41.12,41.8,21396,37.5294082859495,37.8920112645577,37.2755862009238,37.8920112645577,23602.674288143,0.0,1.0
2017-02-17,41.02,41.2606,41.0,41.16,6138,37.1849354562717,37.4030411479045,37.1668053073413,37.3118464987846,6771.04200694623,0.0,1.0
2017-02-21,41.2317,42.0,41.17,42.0,13640,37.3768430827001,38.0733127538618,37.3209115732498,38.0733127538618,15046.7600154361,0.0,1.0
2017-02-22,41.1,41.52,41.0286,41.5189,2363,37.2574560519933,37.638189179532,37.1927314203118,37.6371920213408,2606.7077651375,0.0,1.0
2017-02-23,41.3079,41.3079,40.6,41.2,58537,37.445918950125,37.445918950125,36.8042023287331,37.3481067966454,64574.2075530484,0.0,1.0
2017-02-24,40.63,41.1,40.36,40.36,24483,36.8313975521287,37.2574560519933,36.5866405415682,36.5866405415682,27008.051719789,0.0,1.0
2017-02-27,40.74,42.7673,40.74,40.95,18720,36.931113371246,38.768875917577,36.931113371246,37.1214799350153,20650.6852997773,0.0,1.0
2017-02-28,40.6,41.0501,40.5107,41.03,7847,36.8042023287331,37.212221330412,36.7232512137588,37.1940005307369,8656.29954846971,0.0,1.0
2017-03-01,41.46,41.495,40.9023,41.4,20067,37.5837987327407,37.6155264933689,37.0782395298162,37.5294082859495,22136.6080080466,0.0,1.0
2017-03-02,40.74,41.2828,40.62,41.14,23516,36.931113371246,37.4231656132173,36.8223324776635,37.2937163498542,25941.3202729468,0.0,1.0
2017-03-03,40.66,40.87,40.52,40.659,11724,36.8585927755243,37.0489593392936,36.7316817330114,36.8576862680778,12933.1535499247,0.0,1.0
2017-03-06,40.3604,40.79,40.34,40.75,11185,36.5870031445468,36.976438743572,36.5685103926378,36.9401784457112,12338.5638396373,0.0,1.0
2017-03-07,40.3483,40.6381,40.22,40.5,8174,36.5760344044439,36.8387402624455,36.4597294990553,36.713551584081,9017.02466027671,0.0,1.0
2017-03-08,40.25,40.4,40.1789,40.389,48087,36.4869247224509,36.622900839429,36.4224720430033,36.6129292575173,53046.4478638031,0.0,1.0
2017-03-09,40.05,40.4828,40.05,40.15,23237,36.3056232331468,36.6979596560009,36.3056232331468,36.3962739777988,25633.5456362674,0.0,1.0
2017-03-10,40.57,40.9678,40.25,40.25,17413,36.7770071053375,37.1376157675633,36.4869247224509,36.4869247224509,19208.8879874478,0.0,1.0
2017-03-13,40.75,41.12,40.5,40.729,16012,36.9401784457112,37.2755862009238,36.713551584081,36.9211417893342,17663.39599466,0.0,1.0
2017-03-14,40.17,40.31,40.14,40.18,6651,36.4144041267293,36.5413151692421,36.3872089033336,36.4234692011945,7336.95020987281,0.0,1.0
2017-03-15,41.03,41.2676,40.3,41.02,7277,37.1940005307369,37.4093867000302,36.5322500947769,37.1849354562717,8027.51265632905,0.0,1.0
2017-03-16,41.25,41.37,41.0,41.0,4041,37.3934321689714,37.5022130625539,37.1668053073413,37.1668053073413,4457.76812480771,0.0,1.0
2017-03-17,41.1512,41.97,41.09,41.97,3213,37.3038692332552,38.0461175304662,37.2483909775281,38.0461175304662,3544.37242885602,0.0,1.0
2017-03-20,41.31,41.5,41.26,41.26,2437,37.4478226157627,37.6200590306016,37.4024972434366,37.4024972434366,2688.33974762593,0.0,1.0
2017-03-21,41.53,41.94,41.399,41.94,1911,37.6472542539972,38.0189223070706,37.528501778503,38.0189223070706,2108.09079101894,0.0,1.0
2017-03-22,40.494,41.05,40.494,41.05,1832,36.7081125394019,37.2121306796673,36.7081125394019,37.2121306796673,2020.94313403804,0.0,1.0
2017-03-23,41.5,41.5,40.715,40.715,1039,37.6200590306016,37.6200590306016,36.9084506850829,36.9084506850829,1146.15715953358,0.0,1.0
2017-03-24,40.91,41.12,40.51,40.51,959,37.0852196371544,37.2755862009238,36.7226166585462,36.7226166585462,1057.90636765419,0.0,1.0
2017-03-27,41.1,42.6382,40.47,42.6382,17375,37.2574560519933,38.6518458062312,36.6863563606854,38.6518458062312,19166.9688613051,0.0,1.0
2017-03-28,41.3408,41.4156,40.97,40.98,12352,37.4757430451155,37.5435498021152,37.1396100839457,37.1486751584109,13625.9222661779,0.0,1.0
2017-03-29,41.4768,41.757,41.1,41.1,2482,37.5990280578423,37.8530314443573,37.2574560519933,37.2574560519933,2737.98081805809,0.0,1.0
2017-03-30,41.6,41.76,41.47,41.49,5710,37.7107097752536,37.8557509666969,37.5928638072059,37.6109939561363,6298.90027039149,0.0,1.0
2017-03-31,41.8968,41.96,41.82,41.82,1748,37.9797611853809,38.037052456001,37.9101414134881,37.9101414134881,1928.27980256468,0.0,1.0
2017-04-03,41.5572,42.11,41.08,42.02,7706,37.6719112565425,38.1730285729791,37.2393259030629,38.0914429027922,8500.75752778229,0.0,1.0
2017-04-04,41.5479,41.61,41.5479,41.61,259,37.6634807372899,37.7197748497188,37.6634807372899,37.7197748497188,285.711938709526,0.0,1.0
2017-04-05,41.22,41.22,40.7601,41.16,8854,37.3662369455758,37.3662369455758,36.949334170921,37.3118464987846,9767.15639125154,0.0,1.0
2017-04-06,41.23,41.44,41.03,41.27,3725,37.375302020041,37.5656685838103,37.1940005307369,37.4115623179018,4109.17749688412,0.0,1.0
2017-04-07,41.5578,41.8143,41.3041,41.8143,971,37.6724551610104,37.904974321043,37.4424742218282,37.904974321043,1071.1439864361,0.0,1.0
2017-04-10,41.53,42.48,41.34,42.48,4066,37.6472542539972,38.5084363281917,37.4750178391583,38.5084363281917,4485.34649727001,0.0,1.0
2017-04-11,41.555,41.57,41.18,41.25,103268,37.6699169401602,37.683514551858,37.329976647715,37.3934321689714,113918.534697511,0.0,1.0
2017-04-12,41.05,41.2899,40.97,41.2899,2105,37.2121306796673,37.4296018160876,37.1396100839457,37.4296018160876,2322.09896132646,0.0,1.0
2017-04-13,40.9996,41.14,40.88,40.88,4660,37.1664427043627,37.2937163498542,37.0580244137588,37.0580244137588,5140.60862697449,0.0,1.0
2017-04-17,40.76,40.76,40.76,40.76,179,36.9492435201764,36.9492435201764,36.9492435201764,36.9492435201764,197.461146830136,0.0,1.0
2017-04-18,41.0491,41.0491,40.88,40.88,10224,37.2113148229655,37.2113148229655,37.0580244137588,37.0580244137588,11278.4512021861,0.0,1.0
2017-04-19,40.9424,40.9424,40.9424,40.9424,361,37.1145904784217,37.1145904784217,37.1145904784217,37.1145904784217,398.231698355749,0.0,1.0
2017-04-20,41.7125,41.93,41.61,41.61,3359,37.8126918629872,38.0098572326054,37.7197748497188,37.7197748497188,3705.4301240359,0.0,1.0
2017-04-21,41.7525,41.81,41.7525,41.7874,1847,37.848952160848,37.9010763390229,37.848952160848,37.8805892707315,2037.49015751543,0.0,1.0
2017-04-24,43.32,44.41,42.83,44.41,7632,39.2699025832689,40.2579956999763,38.8257139344738,40.2579956999763,8419.12554529385,0.0,1.0
2017-04-25,43.7328,43.79,43.46,43.78,21502,39.6441088571926,39.6959610831335,39.3968136257818,39.6868960086683,23719.6065873831,0.0,1.0
2017-04-26,43.5351,43.9,43.13,43.13,1347,39.4648923350155,39.7956769022508,39.09766616843,39.09766616843,1485.92270826923,0.0,1.0
2017-04-27,43.76,44.4569,43.76,44.4569,5806,39.6687658597379,40.3005108992181,39.6687658597379,40.3005108992181,6404.80122064676,0.0,1.0
2017-04-28,43.1781,44.79,43.1781,44.79,3827,39.1412691766076,40.6024685296541,39.1412691766076,40.6024685296541,4221.69725653034,0.0,1.0
2017-05-01,43.3176,44.7745,43.3012,44.0,3837,39.2677269653972,40.588417664233,39.2528602432743,39.8863276469028,4232.72860551527,0.0,1.0
2017-05-02,43.84,43.94,43.7103,43.94,7729,39.7412864554596,39.8319372001116,39.6237124396459,39.8319372001116,8526.1296304476,0.0,1.0
2017-05-03,42.8734,44.59,42.8734,44.59,39680,38.8650563576528,40.42116704035,38.8650563576528,40.42116704035,43772.3927721777,0.0,1.0
2017-05-04,42.8734,42.8734,42.8734,42.8734,1,38.8650563576528,38.8650563576528,38.8650563576528,38.8650563576528,1.10313489849238,0.0,1.0
2017-05-05,44.35,44.85,44.35,44.35,625,40.203605253185,40.6568589764453,40.203605253185,40.203605253185,689.459311557738,0.0,1.0
2017-05-08,44.35,44.35,44.35,44.35,182,40.203605253185,40.203605253185,40.203605253185,40.203605253185,200.770551525613,0.0,1.0
2017-05-09,43.2432,43.3963,43.2432,43.3664,1297,39.2002828113761,39.3390691014384,39.2002828113761,39.3119645287874,1430.76596334462,0.0,1.0
2017-05-10,43.4061,43.4074,43.206,43.4074,608,39.3479528744143,39.3491313340948,39.1665607343656,39.3491313340948,670.706018283368,0.0,1.0
2017-05-11,42.71,44.3464,42.41,44.05,4410,38.7169330408914,40.2003418263776,38.4449808069352,39.9316530192289,4864.8249023514,0.0,1.0
2017-05-12,42.72,43.3578,42.72,43.3578,420,38.7259981153566,39.3041685647474,38.7259981153566,39.3041685647474,463.3166573668,0.0,1.0
2017-05-15,42.72,42.72,42.72,42.72,1,38.7259981153566,38.7259981153566,38.7259981153566,38.7259981153566,1.10313489849238,0.0,1.0
2017-05-16,42.89,42.89,42.73,42.73,663,38.8801043812651,38.8801043812651,38.7350631898218,38.7350631898218,731.378437700448,0.0,1.0
2017-05-17,42.17,42.57,42.11,42.57,3046,38.2274190197703,38.5900219983785,38.1730285729791,38.5900219983785,3360.14890080779,0.0,1.0
2017-05-18,42.0,42.25,42.0,42.25,681,38.0733127538618,38.2999396154919,38.0733127538618,38.2999396154919,751.234865873311,0.0,1.0
2017-05-19,42.4,43.3478,42.01,42.01,1306,38.43591573247,39.2951034902822,38.082377828327,38.082377828327,1440.69417743105,0.0,1.0
2017-05-22,42.65,42.68,42.26,42.3,2284,38.6625425941001,38.6897378174958,38.3090046899571,38.345264987818,2519.5601081566,0.0,1.0
2017-05-23,43.03,43.03,42.8466,42.8466,1814,39.007015423778,39.007015423778,38.8407619580861,38.8407619580861,2001.08670586518,0.0,1.0
2017-05-24,42.6077,42.6077,42.6077,42.6077,279,38.6241973291123,38.6241973291123,38.6241973291123,38.6241973291123,307.774636679374,0.0,1.0
2017-05-25,42.6077,42.6077,42.6077,42.6077,11,38.6241973291123,38.6241973291123,38.6241973291123,38.6241973291123,12.1344838834162,0.0,1.0
2017-05-26,43.0,43.07,43.0,43.07,604,38.9798202003823,39.0432757216388,38.9798202003823,39.0432757216388,666.293478689398,0.0,1.0
2017-05-30,42.8,43.08,42.71,43.0,20635,38.7985187110782,39.052340796104,38.7169330408914,38.9798202003823,22763.1886303903,0.0,1.0
2017-05-31,43.09,43.356,42.93,43.05,3016,39.0614058705692,39.3025368513436,38.9163646791259,39.0251455727084,3327.05485385302,0.0,1.0
2017-06-01,43.6113,43.6113,43.1557,43.3749,384,39.5339682024403,39.5339682024403,39.1209634098056,39.3196698420829,423.603801021074,0.0,1.0
2017-06-02,44.4592,44.47,44.18,44.2698,5511,40.3025958663451,40.3123861467675,40.0494989872765,40.1309033559741,6079.3764255915,0.0,1.0
2017-06-05,44.46,44.5,44.41,44.5,998,40.3033210723023,40.3395813701631,40.2579956999763,40.3395813701631,1100.9286286954,0.0,1.0
2017-06-06,43.9104,44.02,43.622,44.02,2908,39.8051045796946,39.9044577958333,39.5436678321181,39.9044577958333,3207.91628481584,0.0,1.0
2017-06-07,44.09,44.1948,44.09,44.09,714,39.9679133170897,40.062915297485,39.9679133170897,39.9679133170897,787.63831752356,0.0,1.0
2017-06-08,44.38,44.38,43.77,43.77,740,40.2308004765806,40.2308004765806,39.6778309342031,39.6778309342031,816.319824884363,0.0,1.0
2017-06-09,44.38,44.38,44.38,44.38,141,40.2308004765806,40.2308004765806,40.2308004765806,40.2308004765806,155.542020687426,0.0,1.0
2017-06-12,43.9342,44.0,43.9342,44.0,1695,39.8266794569218,39.8863276469028,39.8266794569218,39.8863276469028,1869.81365294458,0.0,1.0
2017-06-13,44.5028,44.61,44.3719,44.6,1447,40.3421195910134,40.4392971892804,40.2234577662638,40.4302321148152,1596.23619811847,0.0,1.0
2017-06-14,44.02,44.7,43.8401,44.68,27585,39.9044577958333,40.5208828594672,39.7413771062042,40.5027527105368,30429.9761749123,0.0,1.0
2017-06-15,43.54,43.6797,43.5,43.67,9002,39.4693342215034,39.5959733117823,39.4330739236426,39.5871801895511,9930.42035622841,0.0,1.0
2017-06-16,43.8239,43.93,43.7462,43.93,1319,39.7266916855706,39.8228721256464,39.6562560569759,39.8228721256464,1455.03493111145,0.0,1.0
2017-06-19,44.04,44.8499,44.01,44.8399,3151,39.9225879447637,40.6567683257006,39.8953927213681,40.6477032512354,3475.97806514949,0.0,1.0
2017-06-20,43.9429,44.35,43.86,44.35,962,39.8345660717065,40.203605253185,39.75941660439,40.203605253185,1061.21577234967,0.0,1.0
2017-06-21,43.5642,43.85,43.51,43.77,4179,39.4912717017092,39.7503515299248,39.4421389981078,39.6778309342031,4610.00074079966,0.0,1.0
2017-06-22,43.1716,43.1716,43.1716,43.1716,68,39.4912717017092,39.4912717017092,39.4912717017092,39.4912717017092,74.3371553636988,0.3926,1.0
2017-06-23,44.06,44.06,44.06,44.06,150,40.3039366430085,40.3039366430085,40.3039366430085,40.3039366430085,163.97901918463,0.0,1.0
2017-06-26,43.9026,43.928,43.8242,43.8242,487,40.159954808519,40.1831894882905,40.0882383166259,40.0882383166259,532.385215619431,0.0,1.0
2017-06-27,43.7399,44.05,43.53,44.05,3172,40.0111247928173,40.2947891312875,39.8191185217921,40.2947891312875,3467.6096590243,0.0,1.0
2017-06-28,44.0199,44.0199,43.6,43.6,2312,40.2672551210071,40.2672551210071,39.8831511038396,39.8831511038396,2527.46328236576,0.0,1.0
2017-06-29,43.22,43.5,43.0915,43.5,1780,39.5355456584392,39.791675986629,39.4180001328235,39.791675986629,1945.88436099094,0.0,1.0
2017-06-30,43.5653,43.5653,43.5653,43.5653,304,39.8514092381675,39.8514092381675,39.8514092381675,39.8514092381675,332.330812214183,0.0,1.0
2017-07-03,43.655,43.98,43.25,43.25,1930,39.9334624183055,40.23075654924,39.5629881936024,39.5629881936024,2109.86338017557,0.0,1.0
2017-07-05,43.22,43.4499,43.22,43.33,2349,39.5355456584392,39.7458469529064,39.5355456584392,39.6361682873709,2567.9114404313,0.0,1.0
2017-07-06,43.0,43.35,43.0,43.2573,6045,39.3343004005757,39.654463310813,39.3343004005757,39.5696658771587,6608.35447314059,0.0,1.0
2017-07-07,43.79,43.79,43.27,43.27,13889,40.0569538265398,40.0569538265398,39.5812832170445,39.5812832170445,15183.3639830355,0.0,1.0
2017-07-10,43.97,44.0,43.39,44.0,14224,40.221609037519,40.2490515726822,39.6910533576972,40.2490515726822,15549.5837925478,0.0,1.0
2017-07-11,43.73,43.97,43.5812,43.97,10530,40.0020687562134,40.221609037519,39.865953781804,40.221609037519,11511.327146761,0.0,1.0
2017-07-12,44.5153,44.66,44.11,44.11,2503,40.7204228516686,40.8527873462724,40.3496742016139,40.3496742016139,2736.26323346085,0.0,1.0
2017-07-13,44.75,44.75,44.31,44.54,34133,40.935114951762,40.935114951762,40.5326244360351,40.7430172056196,37313.9724121931,0.0,1.0
2017-07-14,44.79,44.85,44.6,44.85,11131,40.9717049986462,41.0265900689726,40.797902275946,41.0265900689726,12168.3364169608,0.0,1.0
2017-07-17,45.155,45.17,44.83,44.83,4411,41.3055891764651,41.3193104440467,41.0082950455305,41.0082950455305,4822.07635748934,0.0,1.0
2017-07-18,45.3,45.3254,45.3,45.3,4197,41.4382280964205,41.461462776192,41.4382280964205,41.4382280964205,4588.13295678594,0.0,1.0
2017-07-19,45.84,45.84,45.4686,45.4686,1315,41.932193729358,41.932193729358,41.5924551440376,41.5924551440376,1437.54940151859,0.0,1.0
2017-07-20,45.74,45.74,45.5595,45.5595,821,41.8407186121473,41.8407186121473,41.6756060255821,41.6756060255821,897.511831670541,0.0,1.0
2017-07-21,45.16,45.16,44.5678,44.5678,452,41.3101629323256,41.3101629323256,40.7684472882042,40.7684472882042,494.123444476351,0.0,1.0
2017-07-24,45.4088,45.43,45.0305,45.16,2822,41.5377530239457,41.5571457487943,41.1917026555378,41.3101629323256,3084.9919475935,0.0,1.0
2017-07-25,45.6628,45.78,45.6628,45.78,544,41.7700998216607,41.8773086590316,41.7700998216607,41.8773086590316,594.69724290959,0.0,1.0
2017-07-26,45.6236,45.86,45.1949,45.57,1381,41.7342415757141,41.9504887528001,41.3420877482321,41.6852109128892,1509.70016995983,0.0,1.0
2017-07-27,45.77,45.94,45.77,45.93,3107,41.8681611473105,42.0236688465686,41.8681611473105,42.0145213348475,3396.5520840443,0.0,1.0
2017-07-28,45.54,45.58,45.387,45.58,1571,41.657768377726,41.6943584246103,41.5178114483938,41.6943584246103,1717.40692759369,0.0,1.0
2017-07-31,45.662,45.662,45.46,45.46,589,41.769368020723,41.769368020723,41.5845882839575,41.5845882839575,643.89094866498,0.0,1.0
2017-08-01,46.2,46.2,45.708,45.96,3985,42.2615041513163,42.2615041513163,41.8114465746399,42.0419638700107,4356.37594300499,0.0,1.0
2017-08-02,45.9942,46.04,45.68,45.98,1007,42.0732483600968,42.1151439637792,41.7858335418209,42.0602588934529,1100.84581545948,0.0,1.0
2017-08-03,46.0747,46.265,45.7825,46.26,2093,42.1468858294513,42.3209629775032,41.8795955369618,42.3163892216427,2288.0539143562,0.0,1.0
2017-08-04,46.2,46.2,46.0,46.02,706,42.2615041513163,42.2615041513163,42.078553916895,42.0968489403371,771.79458362899,0.0,1.0
2017-08-07,46.22,46.41,46.1449,46.16,1353,42.2797991747584,42.4536018974586,42.2111013617332,42.224914104432,1479.09075304536,0.0,1.0
2017-08-08,46.2958,46.2958,46.19,46.2,1190,42.3491373136041,42.3491373136041,42.2523566395952,42.2615041513163,1300.90021886473,0.0,1.0
2017-08-09,46.48,46.48,46.2105,46.3,1900,42.5176344795061,42.5176344795061,42.2711090386234,42.3529792685269,2077.06757633864,0.0,1.0
2017-08-10,45.52,46.26,45.45,46.26,7164,41.6394733542839,42.3163892216427,41.5754407722365,42.3163892216427,7831.63795625792,0.0,1.0
2017-08-11,45.32,45.99,45.0,45.7895,21106,41.4565231198626,42.0694064051739,41.1638027447886,41.8859987951666,23072.9411927386,0.0,1.0
2017-08-14,45.91,46.13,45.69,45.69,2516,41.9962263114054,42.1974715692688,41.794981053542,41.794981053542,2750.47474845686,0.0,1.0
2017-08-15,45.8,46.0703,45.765,46.0,7225,41.8956036824737,42.1428609242941,41.86358739145,42.078553916895,7898.322757393,0.0,1.0
2017-08-16,45.81,46.08,45.7728,46.08,3201,41.9047511941948,42.1517340106635,41.8707224505924,42.1517340106635,3499.3122694,0.0,1.0
2017-08-17,45.15,45.74,45.15,45.74,2666,41.3010154206045,41.8407186121473,41.3010154206045,41.8407186121473,2914.45376764149,0.0,1.0
2017-08-18,45.0358,45.5198,45.0358,45.13,952,41.19655083675,41.6392904040495,41.19655083675,41.2827203971624,1040.72017509178,0.0,1.0
2017-08-21,45.04,45.16,44.97,45.16,2338,41.2003927916728,41.3101629323256,41.1363602096254,41.3101629323256,2555.88631235776,0.0,1.0
2017-08-22,45.04,45.5099,45.0,45.05,13537,41.2003927916728,41.6302343674456,41.1638027447886,41.2095403033939,14798.5598846822,0.0,1.0
2017-08-23,45.39,45.39,45.39,45.39,141,41.5205557019101,41.5205557019101,41.5205557019101,41.5205557019101,154.140278033552,0.0,1.0
2017-08-24,45.4522,45.52,45.33,45.4,1539,41.5774532248151,41.6394733542839,41.4656706315837,41.5297032136311,1682.4247368343,0.0,1.0
2017-08-25,45.88,45.88,45.6782,45.8594,1739,41.9687837762422,41.9687837762422,41.7841869897111,41.9499399020968,1901.06342908048,0.0,1.0
2017-08-28,45.8316,45.8316,45.75,45.79,1101,41.9245098195123,41.9245098195123,41.8498661238684,41.8864561707526,1203.60600081518,0.0,1.0
2017-08-29,45.7633,45.88,45.474,45.88,2404,41.8620323144574,41.9687837762422,41.597394800367,41.9687837762422,2628.037080799,0.0,1.0
2017-08-30,45.99,46.07,45.53,45.53,18156,42.0694064051739,42.1425864989424,41.648620866005,41.648620866005,19848.0204821076,0.0,1.0
2017-08-31,46.56,46.57,46.0309,46.19,1615,42.5908145732746,42.5999620849956,42.1068197281131,42.2523566395952,1765.50743988785,0.0,1.0
2017-09-01,46.792,46.792,46.792,46.792,242,42.8030368452033,42.8030368452033,42.8030368452033,42.8030368452033,264.552817617869,0.0,1.0
2017-09-05,46.45,46.4823,46.31,46.4823,772,42.4901919443429,42.5197384072019,42.362126780248,42.5197384072019,843.945352070227,0.0,1.0
2017-09-06,46.5788,46.77,46.5788,46.77,446,42.6080118953102,42.7829123194169,42.6080118953102,42.7829123194169,487.564283708966,0.0,1.0
2017-09-07,47.04,47.04,46.85,46.98,1113,43.0298951358857,43.0298951358857,42.8560924131854,42.9750100655593,1216.72432234995,0.0,1.0
2017-09-08,47.03,47.15,46.92,46.92,24494,43.0207476241646,43.1305177648174,42.9201249952329,42.9201249952329,26776.6806393888,0.0,1.0
2017-09-11,47.3,47.5941,47.3,47.3,1302,43.2677304406333,43.5367587603498,43.2677304406333,43.2677304406333,1423.33788652259,0.0,1.0
2017-09-12,47.52,47.66,47.24,47.66,2175,43.4689756984967,43.5970408625916,43.2128453703069,43.5970408625916,2377.69577817713,0.0,1.0
2017-09-13,47.5676,47.73,47.2075,47.29,1588,43.512517854289,43.6610734446391,43.1831159572135,43.2585829289123,1735.99121643461,0.0,1.0
2017-09-14,47.74,47.74,47.05,47.36,3842,43.6702209563601,43.6702209563601,43.0390426476067,43.3226155109597,4200.04927804899,0.0,1.0
2017-09-15,47.7897,47.92,47.58,47.58,11245,43.7156840896138,43.8348761673393,43.5238607688231,43.5238607688231,12292.9604715411,0.0,1.0
2017-09-18,48.5311,48.8,48.272,48.4748,4733,44.3938806086135,44.6398571987929,44.1568685799208,44.3423801176239,5174.08465200569,0.0,1.0
2017-09-19,48.595,48.828,48.5132,48.67,3086,44.4523332085111,44.6654702316119,44.3775065626328,44.5209395464191,3373.59502135845,0.0,1.0
2017-09-20,48.41,49.03,48.3912,48.96,4351,44.2831042416714,44.8502499683774,44.2659069196358,44.78621738633,4756.4847498155,0.0,1.0
2017-09-21,48.68,49.5,48.5349,49.49,2377,44.589088508741,45.3401783316081,44.4561822486215,45.3310186996219,2595.08242643974,0.0645,1.0
2017-09-22,48.542,48.6,48.4558,48.49,2428,44.4626855873317,44.5158114528516,44.3837295596108,44.4150555010036,2650.76151930824,0.0,1.0
2017-09-25,48.25,48.46,48.17,48.365,1486,44.1952243333352,44.387576605045,44.1219472774457,44.3005601011763,1622.33592161946,0.0,1.0
2017-09-26,48.585,48.585,48.2,48.2,2255,44.5020720048723,44.5020720048723,44.1494261734042,44.1494261734042,2461.88930232293,0.0,1.0
2017-09-27,48.8941,49.05,48.4218,48.4218,2210,44.7851962295652,44.9279948922298,44.3525868108578,44.3525868108578,2412.76069096838,0.0,1.0
2017-09-28,48.8642,49.0552,48.78,48.78,3529,44.7578089299265,44.9327579008626,44.6806848286029,44.6806848286029,3852.77487711647,0.0,1.0
2017-09-29,49.1,49.1292,49.01,49.0716,2375,44.9737930521608,45.0005391775604,44.8913563642851,44.94777969732,2592.89893260176,0.0,1.0
2017-10-02,49.2702,49.52,49.2702,49.37,18518,45.1296899885656,45.3584975955805,45.1296899885656,45.2211031157877,20216.9694458608,0.0,1.0
2017-10-03,49.7,49.95,49.65,49.65,2637,45.5233709713318,45.7523617709863,45.4775728114008,45.4775728114008,2878.93662537719,0.0,1.0
2017-10-04,49.5775,49.745,49.36,49.55,3732,45.411165479501,45.5645893152696,45.2119434838015,45.385976491539,4074.39950167148,0.0,1.0
2017-10-05,49.8,50.07,49.46,49.46,4928,45.6149672911936,45.8622773548205,45.3035398036634,45.3035398036634,5380.12881678377,0.0,1.0
2017-10-06,49.4201,49.621,49.41,49.41,2545,45.2669928720385,45.4510098786409,45.2577416437324,45.2577416437324,2778.49590883009,0.0,1.0
2017-10-09,49.78,50.02,49.75,49.941,2900,45.5966480272212,45.8164791948896,45.5691691312627,45.7441181021988,3166.06606507162,0.0,1.0
2017-10-10,50.131,50.3485,50.0,50.0,2415,45.9181511099363,46.1173731056357,45.7981599309173,45.7981599309173,2636.56880936137,0.0,1.0
2017-10-11,50.4626,50.54,50.3186,50.3186,1302,46.2218845065981,46.2927800581712,46.0899858059971,46.0899858059971,1421.45448852526,0.0,1.0
2017-10-12,50.28,50.49,50.28,50.43,2467,46.0546296265304,46.2469818982403,46.0546296265304,46.1920241063231,2693.33964914886,0.0,1.0
2017-10-13,50.52,50.535,50.4532,50.4532,2215,46.2744607941988,46.2882002421781,46.2132744525311,46.2132744525311,2418.21942556332,0.0,1.0
2017-10-16,50.49,50.73,50.33,50.33,3612,46.2469818982403,46.4668130659086,46.1004277864613,46.1004277864613,3943.38987139265,0.0,1.0
2017-10-17,50.2878,50.301,50.13,50.13,2084,46.0617741394796,46.0738648537014,45.9172351467376,45.9172351467376,2275.20057917561,0.0,1.0
2017-10-18,50.45,50.45,50.35,50.42,2954,46.2103433702955,46.2103433702955,46.1187470504337,46.182864474337,3225.02039869709,0.0,1.0
2017-10-19,50.0137,50.16,50.0,50.16,2333,45.8107086267383,45.9447140426962,45.7981599309173,45.9447140426962,2547.04556200417,0.0,1.0
2017-10-20,50.16,50.459,50.01,50.01,2808,45.9447140426962,46.2185870390831,45.8073195629034,45.8073195629034,3065.62534852452,0.0,1.0
2017-10-23,50.08,50.19,50.0555,50.19,1818,45.8714369868067,45.9721929386547,45.8489958884406,45.9721929386547,1984.79589872421,0.0,1.0
2017-10-24,50.2933,50.2933,50.0474,50.0474,1211,46.066811937072,46.066811937072,45.8415765865318,45.8415765865318,1322.10551889715,0.0,1.0
2017-10-25,49.9572,50.3299,49.8729,50.2805,2410,45.7589567060164,46.1003361901415,45.6817410083729,46.0550876081297,2631.11007476642,0.0,1.0
2017-10-26,50.203,50.29,50.05,50.05,3552,45.9841004602368,46.0637892585166,45.8439580908482,45.8439580908482,3877.88505625324,0.0,1.0
2017-10-27,50.27,50.38,50.06,50.06,14407,46.0454699945442,46.1462259463922,45.8531177228344,45.8531177228344,15728.797861892,0.0,1.0
2017-10-30,50.45,50.6642,50.35,50.4855,11423,46.2103433702955,46.4065426874396,46.1187470504337,46.2428600638465,12471.0250556252,0.0,1.0
2017-10-31,50.69,50.69,50.69,50.69,584,46.4301745379639,46.4301745379639,46.4301745379639,46.4301745379639,637.580200690285,0.0,1.0
2017-11-01,50.36,50.6401,50.23,50.6401,1321,46.1279066824199,46.3844679743529,46.0088314665995,46.3844679743529,1442.19767998607,0.0,1.0
2017-11-02,49.59,50.04,49.58,50.04,4219,45.4226150194837,45.834798458862,45.4134553874975,45.834798458862,4606.08025121972,0.0,1.0
2017-11-03,50.02,50.0258,49.88,49.98,1021,45.8164791948896,45.8217917814416,45.6882443470831,45.7798406669449,1114.67360428901,0.0,1.0
2017-11-06,50.4,50.46,50.08,50.08,6350,46.1645452103646,46.2195030022817,45.8714369868067,45.8714369868067,6932.59293558786,0.0,1.0
2017-11-07,49.96,50.19,49.9249,50.19,1455,45.7615214029725,45.9721929386547,45.729371094701,45.9721929386547,1588.49176713076,0.0,1.0
2017-11-08,50.0218,50.08,49.8187,49.86,2299,45.8181279286471,45.8714369868067,45.6320958030078,45.6699250831107,2509.9261667585,0.0,1.0
2017-11-09,49.5462,49.5462,49.2106,49.3687,1901,45.3824958313843,45.3824958313843,45.0750985819279,45.2199123636295,2075.4108930004,0.0,1.0
2017-11-10,49.41,49.58,49.35,49.3747,3516,45.2577416437324,45.4134553874975,45.2027838518153,45.2254081428212,3838.5821671696,0.0,1.0
2017-11-13,49.1053,49.1053,48.92,49.01,21503,44.9786476571134,44.9786476571134,44.8089196764094,44.8913563642851,23475.8339990466,0.0,1.0
2017-11-14,49.1868,49.2042,49.13,49.13,5126,45.0532986578008,45.0692364174568,45.0012719481193,45.0012719481193,5596.29470674384,0.0,1.0
2017-11-15,48.76,48.94,48.65,48.74,2926,44.6623655646305,44.8272389403818,44.5616096127825,44.6440463006581,3194.45148496537,0.0,1.0
2017-11-16,49.5013,49.5013,49.4608,49.4608,1055,45.3413690837663,45.3413690837663,45.3042725742222,45.3042725742222,1151.79299953468,0.0,1.0
2017-11-17,49.2915,49.39,49.2915,49.39,1529,45.1492000046962,45.2394223797601,45.1492000046962,45.2394223797601,1669.28103913604,0.0,1.0
2017-11-20,49.5793,49.62,49.3934,49.3934,1240,45.4128142132585,45.4500939154423,45.2425366546354,45.2425366546354,1353.76617954787,0.0,1.0
2017-11-21,49.855,49.92,49.7904,49.92,2829,45.6653452671176,45.7248828750278,45.6061740444868,45.7248828750278,3088.55203382332,0.0,1.0
2017-11-22,49.91,50.0499,49.7953,49.9199,11169,45.7157232430416,45.8438664945283,45.6106622641601,45.7247912787079,12193.7213382017,0.0,1.0
2017-11-24,50.32,50.36,50.15,50.15,3880,46.0912681544751,46.1279066824199,45.93555441071,45.93555441071,4235.97804568203,0.0,1.0
2017-11-27,50.13,50.43,49.985,50.43,4842,45.9172351467376,46.1920241063231,45.784420482938,46.1920241063231,5286.23858175062,0.0,1.0
2017-11-28,50.372,50.45,50.2,50.2,1962,46.1388982408033,46.2103433702955,45.9813525706409,45.9813525706409,2142.0074550588,0.0,1.0
2017-11-29,50.02,50.69,50.02,50.69,8579,45.8164791948896,46.4301745379639,45.8164791948896,46.4301745379639,9366.09681801705,0.0,1.0
2017-11-30,50.0,50.16,50.0,50.13,1713,45.7981599309173,45.9447140426962,45.7981599309173,45.9172351467376,1870.16247223024,0.0,1.0
2017-12-01,49.57,49.79,49.35,49.75,1854,45.4042957555114,45.6058076592074,45.2027838518153,45.5691691312627,2024.09878780786,0.0,1.0
2017-12-04,50.4202,50.58,50.31,50.58,56775,46.1830476669767,46.3294185861159,46.0821085224889,46.3294185861159,61983.9313256694,0.0,1.0
2017-12-05,50.1253,50.19,49.953,50.19,1957,45.9129301197041,45.9721929386547,45.7551096605822,45.9721929386547,2136.54872046385,0.0,1.0
2017-12-06,50.16,50.24,49.94,49.94,4328,45.9447140426962,46.0179910985857,45.7432021390002,45.7432021390002,4725.08066538965,0.0,1.0
2017-12-07,50.6613,50.6613,50.6198,50.64,1225,46.4038863941636,46.4038863941636,46.3658739214209,46.384376378033,1337.38997576301,0.0,1.0
2017-12-08,50.7,50.7,50.7,50.7,284,46.4393341699501,46.4393341699501,46.4393341699501,46.4393341699501,310.056124993221,0.0,1.0
2017-12-11,50.88,50.99,50.82,50.84,4241,46.6042075457014,46.7049634975494,46.5492497537843,46.5675690177567,4630.0986834375,0.0,1.0
2017-12-12,50.97,50.97,50.82,50.82,3336,46.686644233577,46.686644233577,46.5492497537843,46.5492497537843,3642.06772175136,0.0,1.0
2017-12-13,50.86,51.05,50.86,50.94,4816,46.585888281729,46.7599212894665,46.585888281729,46.6591653376185,5257.85316185688,0.0,1.0
2017-12-14,50.6,51.09,50.57,51.09,2518,46.3477378500883,46.7965598174113,46.3202589541297,46.7965598174113,2749.01874201736,0.0,1.0
2017-12-15,50.85,50.89,50.79,50.85,13795,46.5767286497429,46.6133671776876,46.5217708578258,46.5767286497429,15060.64874747,0.0,1.0
2017-12-18,51.45,51.48,51.4,51.4,1290,47.1263065689139,47.1537854648724,47.0805084089829,47.0805084089829,1408.35352549738,0.0,1.0
2017-12-19,51.2,51.54,51.2,51.54,1700,46.8973157692593,47.2087432567895,46.8973157692593,47.2087432567895,1855.96976228336,0.0,1.0
2017-12-20,51.15,51.27,51.12,51.27,1753,46.8515176093284,46.9614331931626,46.8240387133698,46.9614331931626,1913.83234898984,0.0,1.0
2017-12-21,51.23,51.23,51.08,51.14,3595,47.0055826193359,47.0055826193359,46.8679515946844,46.923004004545,3918.08461329953,0.0882,1.0
2017-12-22,51.03,51.06,50.89,51.06,1456,46.8220745864672,46.8496007913975,46.693618963459,46.8496007913975,1586.85151514996,0.0,1.0
2017-12-26,50.96,51.1,50.96,51.1,2718,46.7578467749631,46.8863023979712,46.7578467749631,46.8863023979712,2962.26814435275,0.0,1.0
2017-12-27,50.99,51.09,50.89,50.89,1883,46.7853729798934,46.8771269963278,46.693618963459,46.693618963459,2052.22623834298,0.0,1.0
2017-12-28,50.99,50.99,50.99,50.99,127,46.7853729798934,46.7853729798934,46.7853729798934,46.7853729798934,138.413559357174,0.0,1.0
2017-12-29,50.99,51.33,50.99,51.33,2762,46.7853729798934,47.0973366357703,46.7853729798934,47.0973366357703,3010.22244838201,0.0,1.0
2018-01-02,51.15,51.19,51.08,51.19,3452,46.9321794061884,46.9688810127622,46.8679515946844,46.9688810127622,3762.23312520445,0.0,1.0
2018-01-03,51.6,51.61,51.38,51.42,5345,47.3450724801432,47.3542478817866,47.1432136439875,47.1799152505613,5825.35806900862,0.0,1.0
2018-01-04,51.87,51.91,51.83,51.88,986,47.592808324516,47.6295099310898,47.5561067179423,47.6019837261595,1074.61235847381,0.0,1.0
2018-01-05,52.38,52.38,52.31,52.31,1186,48.0607538083314,48.0607538083314,47.9965259968273,47.9965259968273,1292.5864676977,0.0,1.0
2018-01-08,52.17,52.24,52.1,52.18,76336,47.8680703738192,47.9322981853233,47.8038425623151,47.8772457754626,83196.3580085766,0.0,1.0
2018-01-09,52.09,52.09,51.95,52.04,4219,47.7946671606717,47.7946671606717,47.6662115376635,47.7487901524545,4598.16383407808,0.0,1.0
2018-01-10,51.55,51.9,51.55,51.9,3103,47.299195471926,47.6203345294463,47.299195471926,47.6203345294463,3381.86830460874,0.0,1.0
2018-01-11,52.11,52.11,51.91,51.97,26302,47.8130179639586,47.8130179639586,47.6295099310898,47.6845623409504,28665.7751040345,0.0,1.0
2018-01-12,52.6,52.66,52.49,52.56,6403,48.262612644487,48.3176650543477,48.1616832264092,48.2259110379133,6978.44110680303,0.0,1.0
2018-01-16,52.63,53.01,52.5,52.92,6751,48.2901388494174,48.638804111868,48.1708586280527,48.5562254970771,7357.7160568526,0.0,1.0
2018-01-17,53.07,53.07,52.64,52.69,2964,48.6938565217287,48.6938565217287,48.2993142510608,48.345191259278,3230.37629869814,0.0,1.0
2018-01-18,52.8,52.9,52.7,52.9,1925,48.4461206773558,48.5378746937902,48.3543666609214,48.5378746937902,2098.00080128,0.0,1.0
2018-01-19,52.97,52.97,52.81,52.85,3873,48.6021025052943,48.6021025052943,48.4552960789993,48.491997685573,4221.06862512074,0.0,1.0
2018-01-22,53.08,53.21,52.9,53.06,5987,48.7030319233721,48.8223121447368,48.5378746937902,48.6846811200852,6525.05495961732,0.0,1.0
2018-01-23,53.24,53.29,53.17,53.17,3872,48.8498383496671,48.8957153578843,48.785610538163,48.785610538163,4219.97875457463,0.0,1.0
2018-01-24,53.22,53.73,52.94,53.73,4998,48.8314875463802,49.2994330301956,48.574576300364,49.2994330301956,5447.17298950516,0.0,1.0
2018-01-25,52.96,53.44,52.96,53.44,5652,48.5929271036508,49.0333463825359,48.5929271036508,49.0333463825359,6159.9483266673,0.0,1.0
2018-01-26,53.53,53.53,53.36,53.52,2230,49.1159249973268,49.1159249973268,48.9599431693884,49.1067495956834,2430.41131784644,0.0,1.0
2018-01-29,53.23,53.42,53.17,53.42,9649,48.8406629480237,49.014995579249,48.785610538163,49.014995579249,10516.1608995069,0.0,1.0
2018-01-30,52.64,53.0,52.51,53.0,24413,48.2993142510608,48.6296287102246,48.1800340296961,48.6296287102246,26607.0096424149,0.0,1.0
2018-01-31,52.53,52.97,52.39,52.97,3033,48.198384832983,48.6021025052943,48.0699292099748,48.6021025052943,3305.57736638038,0.0,1.0
2018-02-01,52.85,52.88,52.6,52.68,4505,48.491997685573,48.5195238905033,48.262612644487,48.3360158576345,4909.86681026826,0.0,1.0
2018-02-02,51.5,52.23,51.5,52.23,7039,47.2533184637088,47.9231227836798,47.2533184637088,47.9231227836798,7671.59877413502,0.0,1.0
2018-02-05,49.69,51.4,49.69,51.34,13788,45.5925707662464,47.1615644472744,45.5925707662464,47.1065120374138,15027.1350898954,0.0,1.0
2018-02-06,49.94,50.23,49.08,49.08,6503,45.8219558073324,46.0880424549921,45.0328712659967,45.0328712659967,7087.42816141497,0.0,1.0
2018-02-07,50.35,50.47,50.24,50.24,6604,46.1981472747134,46.3082520944346,46.0972178566355,46.0972178566355,7197.50508657304,0.0,1.0
2018-02-08,48.46,49.68,48.46,49.68,10352,44.4639963641035,45.583395364603,44.4639963641035,45.583395364603,11282.3398934288,0.0,1.0
2018-02-09,48.48,48.97,47.93,48.97,9601,44.4823471673903,44.9319418479188,43.9777000770012,44.9319418479188,10463.8471132931,0.0,1.0
2018-02-12,49.23,49.36,48.8,48.91,4735,45.1705022906482,45.2897825120129,44.7759600199804,44.8768894380582,5160.53703587574,0.0,1.0
2018-02-13,49.05,49.16,48.95,49.16,36906,45.0053450610663,45.1062744791442,44.913591044632,45.1062744791442,40222.7623750855,0.0,1.0
2018-02-14,49.91,49.93,49.05,49.05,2309,45.7944296024021,45.8127804056889,45.0053450610663,45.0053450610663,2516.51109098988,0.0,1.0
2018-02-15,50.99,50.99,50.56,50.72,4381,46.7853729798934,46.7853729798934,46.3908307092256,46.5376371355206,4774.72286254944,0.0,1.0
2018-02-16,51.24,51.35,50.86,50.96,5016,47.0147580209794,47.1156874390572,46.6660927585287,46.7578467749631,5466.79065933531,0.0,1.0
2018-02-20,50.89,51.07,50.82,50.82,3378,46.693618963459,46.8587761930409,46.629391151955,46.629391151955,3681.58270479161,0.0,1.0
2018-02-21,51.02,51.38,50.87,50.87,3091,46.8128991848237,47.1432136439875,46.6752681601722,46.6752681601722,3368.78985805532,0.0,1.0
2018-02-22,50.9127,51.1334,50.9127,51.1334,505,46.7144471251896,46.9169482394603,46.7144471251896,46.9169482394603,550.384625790338,0.0,1.0
2018-02-23,51.14,51.14,50.94,51.08,2687,46.923004004545,46.923004004545,46.7394959716762,46.8679515946844,2928.48215742304,0.0,1.0
2018-02-26,51.63,51.63,51.18,51.53,1787,47.3725986850735,47.3725986850735,46.9597056111188,47.2808446686391,1947.59866591551,0.0,1.0
2018-02-27,51.1,51.35,51.1,51.35,1599,46.8863023979712,47.1156874390572,46.8863023979712,47.1156874390572,1742.70300324505,0.0,1.0
2018-02-28,50.61,50.88,50.58,50.88,1953,46.4367077174428,46.6844435618156,46.4091815125124,46.6844435618156,2128.51717657134,0.0,1.0
2018-03-01,49.9,50.32,49.5,50.32,1918,45.7852542007586,46.170621069783,45.4182381350211,46.170621069783,2090.37170745716,0.0,1.0
2018-03-02,50.04,50.04,49.58,49.58,1258,45.9137098237668,45.9137098237668,45.4916413481686,45.4916413481686,1371.0571470183,0.0,1.0
2018-03-05,50.69,50.76,50.63,50.71,949,46.5101109305903,46.5743387420943,46.4550585207296,46.5284617338771,1034.28714826739,0.0,1.0
2018-03-06,51.28,51.28,50.76,50.76,1543,47.0514596275531,47.0514596275531,46.5743387420943,46.5743387420943,1681.67025266236,0.0,1.0
2018-03-07,51.42,51.42,51.18,51.18,1301,47.1799152505613,47.1799152505613,46.9597056111188,46.9597056111188,1417.92158050144,0.0,1.0
2018-03-08,51.59,51.63,51.49,51.63,1684,47.3358970784997,47.3725986850735,47.2441430620654,47.3725986850735,1835.34199966521,0.0,1.0
2018-03-09,52.35,52.35,51.93,51.93,2415,48.0332276034011,48.0332276034011,47.6478607343767,47.6478607343767,2632.03736887854,0.0,1.0
2018-03-12,52.47,52.57,52.34,52.57,2086,48.1433324231223,48.2350864395567,48.0240522017576,48.2350864395567,2273.46995920524,0.0,1.0
2018-03-13,52.18,52.84,52.18,52.84,830,47.8772457754626,48.4828222839296,47.8772457754626,48.4828222839296,904.592553279169,0.0,1.0
2018-03-14,52.19,52.19,52.19,52.19,349,47.8864211771061,47.8864211771061,47.8864211771061,47.8864211771061,380.364820595698,0.0,1.0
2018-03-15,51.89,51.89,51.89,51.89,417,47.6111591278029,47.6111591278029,47.6111591278029,47.6111591278029,454.476017731823,0.0,1.0
2018-03-16,52.05,52.09,52.05,52.09,1548,47.7579655540979,47.7946671606717,47.7579655540979,47.7946671606717,1687.11960539296,0.0,1.0
2018-03-19,51.59,52.19,51.4,52.19,3787,47.3358970784997,47.8864211771061,47.1615644472744,47.8864211771061,4127.33975815447,0.0,1.0
2018-03-20,51.82,51.82,51.67,51.67,1244,47.5469313162988,47.5469313162988,47.4093002916473,47.4093002916473,1355.79895937263,0.0,1.0
2018-03-21,51.5,51.72,51.49,51.61,1016,47.2533184637088,47.4551772998644,47.2441430620654,47.3542478817866,1107.30847485739,0.0,1.0
2018-03-22,50.23,50.99,50.23,50.99,3894,46.1457557313293,46.8439594811961,46.1457557313293,46.8439594811961,4238.64810317119,0.0629,1.0
2018-03-23,49.16,50.99,49.16,50.99,2479,45.1627583466484,46.8439594811961,45.1627583466484,46.8439594811961,2698.4100276737,0.0,1.0
2018-03-26,50.13,50.13,49.68,50.0,1927,46.0538868168732,46.0538868168732,45.6404767018204,45.9344572280801,2097.5539021086,0.0,1.0
2018-03-27,49.61,50.84,49.61,50.84,2251,45.5761684617011,46.7061561095119,45.5761684617011,46.7061561095119,2450.23032363594,0.0,1.0
2018-03-28,49.07,49.45,48.92,49.42,9550,45.0800763236379,45.4291781985713,44.9422729519536,45.4016175242344,10395.2463752657,0.0,1.0
2018-03-29,49.71,49.75,49.39,49.39,1295,45.6680373761573,45.7047849419397,45.3740568498976,45.3740568498976,1409.61717863551,0.0,1.0
2018-04-02,48.47,49.17,48.34,49.0,12092,44.5288628369009,45.171945238094,44.4094332481079,45.0157680835185,13162.232373792,0.0,1.0
2018-04-03,48.51,48.59,48.13,48.18,2062,44.5656104026834,44.6391055342483,44.21650852775,44.262442984978,2244.50241107832,0.0,1.0
2018-04-04,48.94,48.95,48.05,48.05,2834,44.9606467348448,44.9698336262905,44.143013396185,44.143013396185,3084.83018089039,0.0,1.0
2018-04-05,49.38,49.43,49.25,49.35,2204,45.364869958452,45.41080441568,45.2454403696589,45.3373092841151,2399.07047236499,0.0,1.0
2018-04-06,48.71,49.12,48.71,48.97,1353,44.7493482315957,45.1260107808659,44.7493482315957,44.9882074091817,1472.7506121188,0.0,1.0
2018-04-09,49.0,49.0,48.79,48.79,1188,45.0157680835185,45.0157680835185,44.8228433631606,44.8228433631606,1293.14687893358,0.0,1.0
2018-04-10,49.33,49.33,49.17,49.17,907,45.3189355012239,45.3189355012239,45.171945238094,45.171945238094,987.276278781784,0.0,1.0
2018-04-11,49.11,49.23,49.05,49.12,1778,45.1168238894203,45.2270665867677,45.0617025407466,45.1260107808659,1935.36628850498,0.0,1.0
2018-04-12,49.43,49.43,49.43,49.43,320,45.41080441568,45.41080441568,45.41080441568,45.41080441568,348.322391631942,0.0,1.0
2018-04-13,49.22,49.41,49.22,49.32,1103,45.2178796953221,45.3924306327888,45.2178796953221,45.3097486097783,1200.62374365635,0.0,1.0
2018-04-16,49.54,49.62,49.35,49.45,5113,45.5118602215818,45.5853553531467,45.3373092841151,45.4291781985713,5565.53871379412,0.0,1.0
2018-04-17,50.16,50.16,49.78,49.78,3439,46.08144749121,46.08144749121,45.7323456162766,45.7323456162766,3743.37720256952,0.0,1.0
2018-04-18,50.05,50.14,50.0,50.14,2399,45.9803916853082,46.0630737083188,45.9344572280801,46.0630737083188,2611.32942976571,0.0,1.0
2018-04-19,49.98,50.2,49.96,50.2,10015,45.9160834451889,46.1181950569925,45.8977096622977,46.1181950569925,10901.4023506059,0.0,1.0
2018-04-20,49.9,50.05,49.85,50.05,1376,45.842588313624,45.9803916853082,45.7966538563959,45.9803916853082,1497.78628401735,0.0,1.0
2018-04-23,50.18,50.18,49.95,49.95,808,46.0998212741012,46.0998212741012,45.8885227708521,45.8885227708521,879.514038870653,0.0,1.0
2018-04-24,49.06,50.32,49.02,50.2,3913,45.0708894321922,46.2284377543399,45.0341418664098,46.1181950569925,4259.32974517434,0.0,1.0
2018-04-25,48.83,48.97,48.82,48.97,1285,44.8595909289431,44.9882074091817,44.8504040374975,44.9882074091817,1398.73210389701,0.0,1.0
2018-04-26,49.06,49.06,48.94,48.94,514,45.0708894321922,45.0708894321922,44.9606467348448,44.9606467348448,559.492841558807,0.0,1.0
2018-04-27,49.12,49.18,49.12,49.18,1697,45.1260107808659,45.1811321295396,45.1260107808659,45.1811321295396,1847.19718312314,0.0,1.0
2018-04-30,48.88,49.0,48.88,49.0,467,44.9055253861712,45.0157680835185,44.9055253861712,45.0157680835185,508.332990287864,0.0,1.0
2018-05-01,48.48,48.58,48.48,48.58,825,44.5380497283465,44.6299186428027,44.5380497283465,44.6299186428027,898.018665926099,0.0,1.0
2018-05-02,49.48,49.48,49.4,49.4,729,45.4567388729081,45.4567388729081,45.3832437413432,45.3832437413432,793.521948436517,0.0,1.0
2018-05-03,49.76,49.76,49.43,49.43,1062,45.7139718333854,45.7139718333854,45.41080441568,45.41080441568,1155.99493722851,0.0,1.0
2018-05-04,50.39,50.61,49.85,49.85,3115,46.2927459944592,46.4948576062627,45.7966538563959,45.7966538563959,3390.70078104218,0.0,1.0
2018-05-07,51.04,51.04,50.88,50.89,69391,46.8898939384242,46.8898939384242,46.7429036752944,46.75209056674,75532.6221179127,0.0,1.0
2018-05-08,51.12,51.12,50.83,50.91,2059,46.9633890699891,46.9633890699891,46.6969692180663,46.7704643496312,2241.23688865678,0.0,1.0
2018-05-09,51.29,51.36,51.06,51.22,19816,47.1195662245646,47.1838744646839,46.9082677213154,47.0552579844453,21569.864101808,0.0,1.0
2018-05-10,52.66,52.7,51.66,51.66,1075,48.378170352614,48.4149179183965,47.4594812080524,47.4594812080524,1170.14553438855,0.0,1.0
2018-05-11,52.61,52.81,52.61,52.78,4798,48.3322358953859,48.5159737242983,48.3322358953859,48.4884130499614,5222.65885953143,0.0,1.0
2018-05-14,52.84,53.05,52.73,52.79,5516,48.5435343986351,48.736459118993,48.4424785927333,48.497599941407,6004.20722575559,0.0,1.0
2018-05-15,52.42,52.57,52.36,52.43,3412,48.1576849579192,48.2954883296035,48.1025636092455,48.1668718493648,3713.98750077558,0.0,1.0
2018-05-16,52.79,53.0,52.79,53.0,2116,48.497599941407,48.690524661765,48.497599941407,48.690524661765,2303.28181466621,0.0,1.0
2018-05-17,52.67,52.67,52.67,52.67,302,48.3873572440596,48.3873572440596,48.3873572440596,48.3873572440596,328.729257102645,0.0,1.0
2018-05-18,52.41,52.53,52.41,52.49,4288,48.1484980664736,48.258740763821,48.1484980664736,48.2219931980385,4667.52004786802,0.0,1.0
2018-05-21,52.83,52.95,52.82,52.95,1724,48.5343475071895,48.6445902045369,48.5251606157439,48.6445902045369,1876.58688491708,0.0,1.0
2018-05-22,52.74,52.97,52.69,52.97,1611,48.4516654841789,48.6629639874281,48.4057310269509,48.6629639874281,1753.58554037206,0.0,1.0
2018-05-23,52.16,52.16,52.12,52.12,1352,47.9188257803332,47.9188257803332,47.8820782145507,47.8820782145507,1471.66210464495,0.0,1.0
2018-05-24,51.8197,52.27,51.78,52.27,1487,47.6061958644389,48.019881586235,47.5697239053998,48.019881586235,1618.61061361468,0.0,1.0
2018-05-25,51.61,51.66,51.56,51.66,1156,47.4135467508243,47.4594812080524,47.3676122935963,47.4594812080524,1258.31463977039,0.0,1.0
2018-05-29,50.57,50.91,50.57,50.86,2562,46.4581100404803,46.7704643496312,46.4581100404803,46.7245298924031,2788.75614800323,0.0,1.0
2018-05-30,51.6248,51.6248,51.1053,51.13,1518,47.4271433501638,47.4271433501638,46.9498843395641,46.9725759614348,1652.35434530402,0.0,1.0
2018-05-31,51.07,51.66,51.07,51.4,549,46.9174546127611,47.4594812080524,46.9174546127611,47.2206220304664,597.590603143549,0.0,1.0
2018-06-01,51.5,51.63,51.5,51.6,1693,47.3124909449226,47.4319205337156,47.3124909449226,47.4043598593787,1842.84315322774,0.0,1.0
2018-06-04,51.71,51.71,51.29,51.35,70903,47.5054156652805,47.5054156652805,47.1195662245646,47.1746875732383,77178.4454183736,0.0,1.0
2018-06-05,51.33,51.71,51.27,51.71,14394,47.1563137903471,47.5054156652805,47.1011924416734,47.5054156652805,15667.9765785943,0.0,1.0
2018-06-06,51.78,51.78,51.42,51.63,1125,47.5697239053998,47.5697239053998,47.2389958133576,47.4319205337156,1224.57090808104,0.0,1.0
2018-06-07,51.31,51.47,51.31,51.47,1915,47.1379400074558,47.2849302705857,47.1379400074558,47.2849302705857,2084.4918124224,0.0,1.0
2018-06-08,50.95,50.95,50.95,50.95,268,46.8072119154137,46.8072119154137,46.8072119154137,46.8072119154137,291.720002991751,0.0,1.0
2018-06-11,51.1,51.28,51.1,51.28,2377,46.9450152870979,47.110379333119,46.9450152870979,47.110379333119,2587.38226534102,0.0,1.0
2018-06-12,50.63,50.8,50.63,50.8,928,46.513231389154,46.6694085437294,46.513231389154,46.6694085437294,1010.13493573263,0.0,1.0
2018-06-13,51.57,51.75,51.57,51.58,2656,47.3767991850419,47.542163231063,47.3767991850419,47.3859860764875,2891.07585054511,0.0,1.0
2018-06-14,51.88,51.98,51.88,51.93,1514,47.661592819856,47.7534617343121,47.661592819856,47.707527277084,1648.00031540862,0.0,1.0
2018-06-15,51.11,51.62,51.11,51.62,2276,46.9542021785435,47.4227336422699,46.9542021785435,47.4227336422699,2477.44301048219,0.0,1.0
2018-06-18,50.95,50.95,50.38,50.51,2463,46.8072119154137,46.8072119154137,46.2835591030136,46.4029886918066,2680.9939080921,0.0,1.0
2018-06-19,50.82,50.82,50.21,50.55,8400,46.6877823266207,46.6877823266207,46.1273819484381,46.439736257589,9143.46278033846,0.0,1.0
2018-06-20,50.48,50.53,50.48,50.53,1009,46.3754280174697,46.4213624746978,46.3754280174697,46.4213624746978,1098.30404111447,0.0,1.0
2018-06-21,49.54,50.0,49.54,50.0,1939,45.7949083470212,46.2201335759197,45.7949083470212,46.2201335759197,2097.57074459236,0.3081,1.0
2018-06-22,49.62,49.8,49.57,49.57,3431,45.8688605607427,46.035253041616,45.8226404271668,45.8226404271668,3711.58598488725,0.0,1.0
2018-06-25,48.63,48.99,48.6,48.99,4134,44.9537019159395,45.2864868776861,44.925969835794,45.2864868776861,4472.07708001279,0.0,1.0
2018-06-26,49.04,49.13,49.03,49.04,2659,45.332707011262,45.4159032516987,45.3234629845469,45.332707011262,2876.45209379633,0.0,1.0
2018-06-27,48.5,49.46,48.43,49.46,2366,44.8335295686421,45.7209561332998,44.7688213816358,45.7209561332998,2559.49065585638,0.0,1.0
2018-06-28,48.28,48.28,47.96,48.08,3168,44.6301609809081,44.6301609809081,44.3343521260222,44.4452804466044,3427.07793649746,0.0,1.0
2018-06-29,48.76,48.9,48.76,48.89,775,45.0738742632369,45.2032906372495,45.0738742632369,45.1940466105343,838.379230045938,0.0,1.0
2018-07-02,48.78,48.78,48.36,48.36,1481,45.0923623166673,45.0923623166673,44.7041131946295,44.7041131946295,1602.1156641265,0.0,1.0
2018-07-03,49.04,49.09,49.03,49.07,3760,45.332707011262,45.378927144838,45.3234629845469,45.3604390914076,4067.4914902874,0.0,1.0
2018-07-05,49.0904,49.0904,48.8401,49.02,2217,45.3792969059066,45.3792969059066,45.1479189172255,45.3142189578317,2398.30548775722,0.0,1.0
2018-07-06,49.17,49.17,49.17,49.17,552,45.4528793585594,45.4528793585594,45.4528793585594,45.4528793585594,597.142367723043,0.0,1.0
2018-07-09,50.37,50.37,50.06,50.06,1816,46.5621625643815,46.5621625643815,46.2755977362108,46.2755977362108,1964.51184743668,0.0,1.0
2018-07-10,50.5,50.5,50.35,50.35,6900,46.6823349116789,46.6823349116789,46.5436745109511,46.5436745109511,7464.27959653803,0.0,1.0
2018-07-11,49.58,49.63,49.51,49.57,1904,45.831884453882,45.8781045874579,45.7671762668757,45.8226404271668,2059.70845678383,0.0,1.0
2018-07-12,49.71,49.71,49.69,49.69,699,45.9520568011794,45.9520568011794,45.933568747749,45.933568747749,756.163976518853,0.0,1.0
2018-07-13,49.8,49.99,49.78,49.8,1547,46.035253041616,46.2108895492045,46.0167649881857,46.035253041616,1673.51312113686,0.0,1.0
2018-07-16,49.64,49.85,49.64,49.85,719,45.8873486141731,46.0814731751919,45.8873486141731,46.0814731751919,777.799569552296,0.0,1.0
2018-07-17,49.9,49.9,49.9,49.9,364,46.1276933087679,46.1276933087679,46.1276933087679,46.1276933087679,393.767793208673,0.0,1.0
2018-07-18,49.92,49.92,49.92,49.92,155,46.1461813621982,46.1461813621982,46.1461813621982,46.1461813621982,167.675846009188,0.0,1.0
2018-07-19,50.27,50.27,50.27,50.27,374,46.4697222972297,46.4697222972297,46.4697222972297,46.4697222972297,404.585589725395,0.0,1.0
2018-07-20,50.23,50.23,50.13,50.16,1551,46.4327461903689,46.4327461903689,46.3403059232171,46.3680380033626,1677.84023974355,0.0,1.0
2018-07-23,49.88,50.05,49.88,50.04,3943,46.1092052553375,46.2663537094956,46.1092052553375,46.2571096827804,4265.4571665434,0.0,1.0
2018-07-24,49.74,50.28,49.74,50.23,1374,45.9797888813249,46.4789663239449,45.9797888813249,46.4327461903689,1486.36524139757,0.0,1.0
2018-07-25,49.72,49.72,49.31,49.31,771,45.9613008278946,45.9613008278946,45.582295732572,45.582295732572,834.052111439249,0.0,1.0
2018-07-26,49.98,50.25,49.88,50.07,1631,46.2016455224893,46.4512342437993,46.1092052553375,46.284841762926,1764.38261187732,0.0,1.0
2018-07-27,49.75,50.19,49.75,50.19,1331,45.9890329080401,46.3957700835082,45.9890329080401,46.3957700835082,1439.84871637567,0.0,1.0
2018-07-30,49.68,49.85,49.68,49.85,1046,45.9243247210338,46.0814731751919,45.9243247210338,46.0814731751919,1131.5415156491,0.0,1.0
2018-07-31,49.97,50.19,49.65,49.65,2552,46.1924014957741,46.3957700835082,45.8965926408883,45.8965926408883,2760.7016710674,0.0,1.0
2018-08-01,49.71,49.94,49.71,49.94,848,45.9520568011794,46.1646694156286,45.9520568011794,46.1646694156286,917.349144618007,0.0,1.0
2018-08-02,49.89,49.96,49.66,49.66,1743,46.1184492820527,46.183157469059,45.9058366676034,45.9058366676034,1885.54193286461,0.0,1.0
2018-08-03,49.97,50.21,49.75,50.0,6035,46.1924014957741,46.4142581369386,45.9890329080401,46.2201335759197,6528.54019784161,0.0,1.0
2018-08-06,50.38,50.41,49.8,49.8,1535,46.5714065910967,46.5991386712422,46.035253041616,46.035253041616,1660.53176531679,0.0,1.0
2018-08-07,50.72,50.72,50.47,50.47,2052,46.8857034994129,46.8857034994129,46.6546028315333,46.6546028315333,2219.81184523131,0.0,1.0
2018-08-08,50.78,50.78,50.7,50.71,595,46.941167659704,46.941167659704,46.8672154459826,46.8764594726978,643.658892744947,0.0,1.0
2018-08-09,50.24,50.48,50.22,50.48,3080,46.4419902170841,46.6638468582485,46.4235021636538,46.6638468582485,3331.88132715031,0.0,1.0
2018-08-10,49.47,49.47,49.43,49.44,1810,45.730200160015,45.730200160015,45.6932240531542,45.7024680798694,1958.02116952664,0.0,1.0
2018-08-13,48.96,49.31,48.91,49.31,2201,45.2587547975406,45.582295732572,45.2125346639647,45.582295732572,2380.99701333047,0.0,1.0
2018-08-14,49.125,49.35,48.97,49.12,13272,45.4112812383411,45.6192718394327,45.2679988242558,45.4066592249835,14357.3795369932,0.0,1.0
2018-08-15,48.04,48.44,47.88,48.44,3058,44.4083043397437,44.778065408351,44.2603999123007,44.778065408351,3308.08217481352,0.0,1.0
2018-08-16,48.46,48.52,48.42,48.42,1449,44.7965534617814,44.8520176220725,44.7595773549206,44.7595773549206,1567.49871527299,0.0,1.0
2018-08-17,48.4,48.52,48.34,48.38,1272,44.7410893014903,44.8520176220725,44.6856251411992,44.7226012480599,1376.02371692701,0.0,1.0
2018-08-20,49.13,49.13,48.86,48.86,796,45.4159032516987,45.4159032516987,45.1663145303887,45.1663145303887,861.096602731054,0.0,1.0
2018-08-21,49.85,50.0,49.84,49.94,3391,46.0814731751919,46.2201335759197,46.0722291484768,46.1646694156286,3668.31479882036,0.0,1.0
2018-08-22,50.0,50.0,49.82,49.93,3170,46.2201335759197,46.2201335759197,46.0537410950464,46.1554253889134,3429.24149580081,0.0,1.0
2018-08-23,49.81,49.97,49.79,49.87,7356,46.0444970683312,46.1924014957741,46.0260090149008,46.0999612286223,7957.57111770055,0.0,1.0
2018-08-24,49.92,49.95,49.87,49.87,1885,46.1461813621982,46.1739134423438,46.0999612286223,46.0999612286223,2039.15464340206,0.0,1.0
2018-08-27,50.51,50.51,50.47,50.47,620,46.6915789383941,46.6915789383941,46.6546028315333,46.6546028315333,670.703384036751,0.0,1.0
2018-08-28,50.52,50.76,50.49,50.76,2569,46.7008229651093,46.9226796062737,46.6730908849637,46.9226796062737,2779.09192514583,0.0,1.0
2018-08-29,50.68,50.68,50.59,50.59,740,46.8487273925522,46.8487273925522,46.7655311521156,46.7655311521156,800.516942237413,0.0,1.0
2018-08-30,50.03,50.48,50.03,50.48,4173,46.2478656560653,46.6638468582485,46.2478656560653,46.6638468582485,4514.266486428,0.0,1.0
2018-08-31,50.0,50.0,49.82,49.84,2243,46.2201335759197,46.2201335759197,46.0537410950464,46.0722291484768,2426.4317587007,0.0,1.0
2018-09-04,49.66,49.7,49.4,49.7,2819,45.9058366676034,45.9428127744642,45.6654919730087,45.9428127744642,3049.53683806388,0.0,1.0
2018-09-05,49.39,49.49,49.39,49.49,3295,45.6562479462935,45.7486882134453,45.6562479462935,45.7486882134453,3564.46395225983,0.0,1.0
2018-09-06,49.04,49.17,48.96,49.17,1902,45.332707011262,45.4528793585594,45.2587547975406,45.4528793585594,2057.54489748049,0.0,1.0
2018-09-07,48.31,48.62,48.31,48.62,796,44.6578930610536,44.9444578892243,44.6578930610536,44.9444578892243,861.096602731055,0.0,1.0
2018-09-10,49.06,49.07,49.03,49.03,1225,45.3511950646924,45.3604390914076,45.3234629845469,45.3234629845469,1325.18007329842,0.0,1.0
2018-09-11,49.09,49.1173,48.9208,48.9208,2590,45.378927144838,45.4041633377704,45.2225182128171,45.2225182128171,2801.80929783094,0.0,1.0
2018-09-12,48.93,48.93,48.85,48.91,1665,45.231022717395,45.231022717395,45.1570705036736,45.2125346639647,1801.16312003418,0.0,1.0
2018-09-13,49.2,49.2,49.2,49.2,759,45.480611438705,45.480611438705,45.480611438705,45.480611438705,821.070755619184,0.0,1.0
2018-09-14,49.11,49.31,49.07,49.31,3380,45.5095452423235,45.6948824251471,45.4724778057588,45.6948824251471,3647.40625546021,0.1213,1.0
2018-09-17,48.99,49.38,48.99,49.38,860,45.3983429326294,45.7597504391353,45.3983429326294,45.7597504391353,928.038278016502,0.0,1.0
2018-09-18,49.43,49.5,49.43,49.48,954,45.8060847348412,45.8709527488295,45.8060847348412,45.8524190305471,1029.47502003226,0.0,1.0
2018-09-19,48.99,49.08,48.99,49.08,10233,45.3983429326294,45.4817446649,45.3983429326294,45.4817446649,11042.5763941196,0.0,1.0
2018-09-20,49.85,49.85,49.56,49.56,3735,46.1952928187707,46.1952928187707,45.9265539036765,45.9265539036765,4030.4918237112,0.0,1.0
2018-09-21,49.79,49.9,49.79,49.9,492,46.1396916639236,46.2416271144766,46.1396916639236,46.2416271144766,530.92422416758,0.0,1.0
2018-09-24,49.2,49.28,49.03,49.28,2734,45.5929469745941,45.6670818477235,45.4354103691941,45.6670818477235,2950.29843267107,0.0,1.0
2018-09-25,48.7,49.27,48.7,49.27,1718,45.1296040175352,45.6578149885824,45.1296040175352,45.6578149885824,1853.91832747948,0.0,1.0
2018-09-26,48.71,48.71,48.59,48.59,759,45.1388708766764,45.1388708766764,45.0276685669823,45.0276685669823,819.047736063401,0.0,1.0
2018-09-27,48.2,48.2,48.2,48.2,291,44.6662610604764,44.6662610604764,44.6662610604764,44.6662610604764,314.022254538142,0.0,1.0
2018-09-28,47.55,47.65,47.39,47.64,2927,44.0639152162998,44.1565838077116,43.915645470041,44.1473169485704,3158.5674880864,0.0,1.0
2018-10-01,47.73,47.92,47.73,47.79,2959,44.230718680841,44.4067890045234,44.230718680841,44.2863198356881,3193.09914494282,0.0,1.0
2018-10-02,47.36,47.46,47.31,47.46,4521,43.8878448926174,43.9805134840292,43.8415105969115,43.9805134840292,4878.67564524722,0.0,1.0
2018-10-03,47.31,47.51,47.3,47.45,4558,43.8415105969115,44.0268477797351,43.8322437377704,43.971246624888,4918.60287348746,0.0,1.0
2018-10-04,46.51,46.73,46.4,46.73,2659,43.1001618656173,43.3040327667232,42.9982264150644,43.3040327667232,2869.36486191381,0.0,1.0
2018-10-05,45.87,46.33,45.59,46.33,15201,42.507082880582,42.9333584010761,42.247610824629,42.9333584010761,16403.61612108,0.0,1.0
2018-10-08,45.79,45.79,45.39,45.4,6203,42.4329480074525,42.4329480074525,42.0622736418054,42.0715405009466,6693.74585876322,0.0,1.0
2018-10-09,45.42,45.6,45.42,45.48,1149,42.090074219229,42.2568776837702,42.090074219229,42.145675374076,1239.90230400112,0.0,1.0
2018-10-10,43.95,44.87,43.95,44.87,2573,40.7278459254758,41.5803969664642,40.7278459254758,41.5803969664642,2776.56103411217,0.0,1.0
2018-10-11,43.4,43.9,43.4,43.84,3744,40.2181686727111,40.68151162977,40.2181686727111,40.6259104749229,4040.20385220207,0.0,1.0
2018-10-12,43.11,43.71,42.83,43.71,10232,39.9494297576169,40.5054413060876,39.6899577016639,40.5054413060876,11041.4972798429,0.0,1.0
2018-10-15,43.37,43.42,43.26,43.33,10303,40.1903680952875,40.2367023909934,40.0884326447346,40.1533006587228,11118.1143934931,0.0,1.0
2018-10-16,44.58,44.58,44.14,44.14,4319,41.31165805137,41.31165805137,40.9039162491582,40.9039162491582,4660.69456134102,0.0,1.0
2018-10-17,44.38,44.38,44.16,44.16,1454,41.1263208685465,41.1263208685465,40.9224499674406,40.9224499674406,1569.03215841395,0.0,1.0
2018-10-18,43.27,43.92,43.15,43.92,16908,40.0976995038758,40.7000453480523,39.9864971941816,40.7000453480523,18245.6641915151,0.0,1.0
2018-10-19,43.03,43.31,43.0,43.24,2149,39.8752948844875,40.1347669404405,39.847494307064,40.0698989264522,2319.01658076449,0.0,1.0
2018-10-22,42.84,42.89,42.69,42.77,2452,39.6992245608051,39.745558856511,39.5602216736875,39.6343565468169,2645.9882066238,0.0,1.0
2018-10-23,42.66,42.75,41.75,42.11,6958,39.5324210962639,39.6158228285345,38.6891369144168,39.0227438434992,7508.47713771956,0.0,1.0
2018-10-24,41.69,42.15,41.69,42.15,3659,38.6335357595697,39.0598112800639,38.6335357595697,39.0598112800639,3948.47913867718,0.0,1.0
2018-10-25,41.73,41.88,41.39,41.39,4864,38.6706031961344,38.8096060832521,38.3555299853344,38.3555299853344,5248.81184217705,0.0,1.0
2018-10-26,41.25,41.73,41.14,41.14,9881,38.2257939573579,38.6706031961344,38.1238585068049,38.1238585068049,10662.7281686989,0.0,1.0
2018-10-29,41.18,42.43,41.07,42.43,3348,38.1609259433696,39.3192833360168,38.0589904928167,39.3192833360168,3612.87459860378,0.0,1.0
2018-10-30,41.68,41.68,41.29,41.49,1497,38.6242689004285,38.6242689004285,38.2628613939226,38.4481985767461,1615.43407231477,0.0,1.0
2018-10-31,42.19,42.36,42.19,42.2,1710,39.0968787166286,39.2544153220286,39.0968787166286,39.1061455757698,1845.28541326537,0.0,1.0
2018-11-01,43.21,43.23,43.11,43.14,1325,40.0420983490287,40.060632067311,39.9494297576169,39.9772303350405,1429.82641671147,0.0,1.0
2018-11-02,43.54,43.54,43.54,43.54,286,40.3479047006876,40.3479047006876,40.3479047006876,40.3479047006876,308.626683154325,0.0,1.0
2018-11-05,43.06,43.34,42.95,43.34,21438,39.903095461911,40.162567517864,39.8011600113581,40.162567517864,23134.0518652532,0.0,1.0
2018-11-06,43.28,43.28,43.04,43.18,1891,40.1069663630169,40.1069663630169,39.8845617436287,40.0142977716052,2040.60509735954,0.0,1.0
2018-11-07,43.92,43.94,43.52,43.52,1823,40.7000453480523,40.7185790663347,40.3293709824052,40.3293709824052,1967.22532653963,0.0,1.0
2018-11-08,44.05,44.15,44.03,44.15,1799,40.8205145168876,40.9131831082994,40.8019807986053,40.9131831082994,1941.32658389731,0.0,1.0
2018-11-09,43.04,43.24,42.82,43.24,28305,39.8845617436287,40.0698989264522,39.6806908425228,40.0698989264522,30544.3296037873,0.0,1.0
2018-11-12,42.16,42.5,42.16,42.5,5833,39.069078139205,39.3841513500051,39.069078139205,39.3841513500051,6294.47357636077,0.0,1.0
2018-11-13,42.22,42.22,42.11,42.2,986,39.1246792940521,39.1246792940521,39.0227438434992,39.1061455757698,1064.00667688869,0.0,1.0
2018-11-14,42.11,42.63,41.87,42.48,17064,39.0227438434992,39.5046205188404,38.8003392241109,39.3656176317227,18414.0060186902,0.0,1.0
2018-11-15,42.55,42.55,42.0,42.03,1904,39.430485645711,39.430485645711,38.9208083929462,38.9486089703697,2054.63358295746,0.0,1.0
2018-11-16,42.28,42.38,42.01,42.01,2202,39.1802804488992,39.272949040311,38.9300752520874,38.9300752520874,2376.20963743295,0.0,1.0
2018-11-19,41.73,42.53,41.73,42.53,2042,38.6706031961344,39.4119519274286,38.6706031961344,39.4119519274286,2203.55135315081,0.0,1.0
2018-11-20,41.15,41.43,41.01,41.21,10560,38.1331253659461,38.3925974218991,38.0033893379696,38.1887265207932,11395.4467626212,0.0,1.0
2018-11-21,41.7,41.7,41.26,41.26,1629,38.6428026187109,38.6428026187109,38.2350608164991,38.2350608164991,1757.87715684753,0.0,1.0
2018-11-23,41.6759,41.6876,41.54,41.54,1172,38.6204694881806,38.6313117133758,38.494532872452,38.494532872452,1264.72193236668,0.0,1.0
2018-11-26,42.05,42.08,41.87,42.03,4400,38.9671426886521,38.9949432660756,38.8003392241109,38.9486089703697,4748.10281775884,0.0,1.0
2018-11-27,41.71,41.81,41.71,41.75,1225,38.652069477852,38.7447380692638,38.652069477852,38.6891369144168,1321.91498903514,0.0,1.0
2018-11-28,42.77,42.77,41.76,41.88,4456,39.6343565468169,39.6343565468169,38.6984037735579,38.8096060832521,4808.53321725759,0.0,1.0
2018-11-29,42.81,42.87,42.5,42.87,1211,39.6714239833816,39.7270251382287,39.3841513500051,39.7270251382287,1306.80738916045,0.0,1.0
2018-11-30,42.54,42.54,42.33,42.51,1578,39.4212187865698,39.4212187865698,39.2266147446051,39.3934182091463,1702.8423287326,0.0,1.0
2018-12-03,43.22,43.44,43.07,43.11,1355,40.0513652081699,40.2552361092758,39.9123623210522,39.9494297576169,1462.19984501437,0.0,1.0
2018-12-04,42.21,43.07,42.21,43.07,2484,39.1154124349109,39.9123623210522,39.1154124349109,39.9123623210522,2680.51986348022,0.0,1.0
2018-12-06,41.0973,41.22,40.98,41.04,3487,38.0842890182721,38.1979933799343,37.9755887605461,38.0311899153931,3762.87148307388,0.0,1.0
2018-12-07,40.53,41.25,40.53,41.25,8647,37.5585800991931,38.2257939573579,37.5585800991931,38.2257939573579,9331.10115117289,0.0,1.0
2018-12-10,40.47,40.47,40.26,40.43,1968,37.502978944346,37.502978944346,37.3083749023813,37.4659115077813,2123.69689667032,0.0,1.0
2018-12-11,40.49,41.0,40.49,40.8,1388,37.5215126626284,37.9941224788284,37.5215126626284,37.8087852960049,1497.81061614756,0.0,1.0
2018-12-12,41.56,41.56,41.29,41.29,1068,38.5130665907344,38.5130665907344,38.2628613939226,38.2628613939226,1152.49404758328,0.0,1.0
2018-12-13,41.11,41.35,40.87,41.29,7216,38.0960579293814,38.3184625487697,37.8736533099931,38.2628613939226,7786.8886211245,0.0,1.0
2018-12-14,40.46,40.72,40.46,40.52,2122,37.4937120852048,37.7346504228755,37.4937120852048,37.5493132400519,2289.88049529188,0.0,1.0
2018-12-17,39.527,40.4075,39.527,40.14,4268,36.629114127333,37.4450610747137,36.629114127333,37.1971725926872,4605.65973322608,0.0,1.0
2018-12-18,39.78,40.31,39.62,40.01,10663,36.8705158079606,37.3617519411487,36.7222181073756,37.0836937525517,11504.4265236023,0.0075,1.0
2018-12-19,39.2227,40.2494,39.2227,39.84,3675,36.3539763796103,37.3055841870521,36.3539763796103,36.92612744568,3964.99741857249,0.0,1.0
2018-12-20,38.7,39.38,38.5,39.38,7134,35.8695063290115,36.499771556498,35.6841342032802,36.499771556498,7696.95009091051,0.0,1.0
2018-12-21,38.06,38.82,38.06,38.69,5687,35.2763155266712,35.9807296044503,35.2763155266712,35.8602377227249,6135.76607331204,0.0,1.0
2018-12-24,37.28,37.99,37.28,37.92,1530,34.5533642363191,35.2114352826653,34.5533642363191,35.1465550386593,1650.73361916079,0.0,1.0
2018-12-26,38.55,38.55,37.28,37.34,5780,35.730477234713,35.730477234713,34.5533642363191,34.6089758740385,6236.10478349632,0.0,1.0
2018-12-27,38.65,38.65,37.9,37.98,22905,35.8231632975786,35.8231632975786,35.1280178260862,35.2021666763787,24712.453298613,0.0,1.0
2018-12-28,39.05,39.36,38.7968,38.8,13404,36.1939075490413,36.4812343439249,35.9592264378654,35.9621923918771,14461.7211968832,0.0,1.0
2018-12-31,39.0257,39.0257,38.83,38.83,3753,36.1713848357649,36.1713848357649,35.9899982107368,35.9899982107368,4049.15246582383,0.0,1.0
2019-01-02,39.1799,39.26,38.74,38.74,1840,36.3143067447038,36.3885482810592,35.9065807541578,35.9065807541578,1985.19598644173,0.0,1.0
2019-01-03,38.53,38.56,38.51,38.55,1035,35.7119400221399,35.7397458409996,35.6934028095667,35.730477234713,1116.67274237347,0.0,1.0
2019-01-04,39.78,39.78,39.21,39.21,2037,36.8705158079606,36.8705158079606,36.3422052496264,36.3422052496264,2197.74142629447,0.0,1.0
2019-01-07,40.13,40.13,40.01,40.01,542,37.1949170279905,37.1949170279905,37.0836937525517,37.0836937525517,584.769687310554,0.0,1.0
2019-01-08,40.66,40.82,40.64,40.77,1632,37.6861531611785,37.8344508617635,37.6676159486053,37.7881078303307,1760.78252710484,0.0,1.0
2019-01-09,41.57,41.57,41.42,41.57,1277,38.529596333256,38.529596333256,38.3905672389575,38.529596333256,1377.76917102505,0.0,1.0
2019-01-10,41.58,41.77,41.56,41.56,913,38.5388649395426,38.7149684589873,38.5203277269694,38.5203277269694,985.04561718549,0.0,1.0
2019-01-11,41.56,41.57,41.33,41.33,2276,38.5203277269694,38.529596333256,38.3071497823784,38.3071497823784,2455.60112235945,0.0,1.0
2019-01-14,41.53,41.6,41.41,41.41,751,38.4925219081097,38.5574021521157,38.3812986326709,38.3812986326709,810.262057509644,0.0,1.0
2019-01-15,41.34,41.43,41.26,41.26,1769,38.316418388665,38.3998358452441,38.2422695383724,38.2422695383724,1908.59331522578,0.0,1.0
2019-01-16,41.68,41.71,41.5,41.5,6280,38.6315510024082,38.6593568212679,38.46471608925,38.46471608925,6775.56021459462,0.0,1.0
2019-01-17,41.65,41.67,41.61,41.61,1952,38.6037451835485,38.6222823961217,38.5666707584023,38.5666707584023,2106.03400300776,0.0,1.0
2019-01-18,42.58,42.65,42.5,42.5,797,39.4657255681992,39.5306058122052,39.3915767179067,39.3915767179067,859.891957170686,0.0,1.0
2019-01-22,41.8452,42.31,41.8201,42.31,1688,38.7846683782623,39.2154731984619,38.761404176483,39.2154731984619,1821.20153538785,0.0,1.0
2019-01-23,41.61,42.23,41.6,42.23,2078,38.5666707584023,39.1413243481694,38.5574021521157,39.1413243481694,2241.97677164452,0.0,1.0
2019-01-24,42.43,42.45,41.99,41.99,2156,39.3266964739007,39.3452336864738,38.9188777972918,38.9188777972918,2326.13181889586,0.0,1.0
2019-01-25,43.35,43.36,43.27,43.3,1681,40.1794082522648,40.1886768585514,40.1052594019723,40.133065220832,1813.64915935248,0.0,1.0
2019-01-28,43.19,43.19,42.93,43.08,996,40.0311105516797,40.0311105516797,39.790126788229,39.9291558825275,1074.59521874781,0.0,1.0
2019-01-29,43.27,43.37,43.26,43.37,1471,40.1052594019723,40.1979454648379,40.0959907956857,40.1979454648379,1587.07787829119,0.0,1.0
2019-01-30,43.7,43.71,43.27,43.27,1231,40.5038094722946,40.5130780785812,40.1052594019723,40.1052594019723,1328.13927136401,0.0,1.0
2019-01-31,44.31,44.4,43.47,43.47,2790,41.0691944557752,41.1526119123543,40.2906315277036,40.2906315277036,3010.1613055285,0.0,1.0
2019-02-01,44.16,44.3,44.16,44.28,2409,40.9301653614767,41.0599258494886,40.9301653614767,41.0413886369155,2599.09626703159,0.0,1.0
2019-02-04,44.24,44.24,44.24,44.24,624,41.0043142117692,41.0043142117692,41.0043142117692,41.0043142117692,673.240378010675,0.0,1.0
2019-02-05,44.47,44.48,44.36,44.36,1044,41.2174921563602,41.2267607626468,41.115537487208,41.115537487208,1126.38294013325,0.0,1.0
2019-02-06,44.84,44.85,44.82,44.83,1605,41.5604305889632,41.5696991952497,41.54189337639,41.5511619826766,1731.65193382553,0.0,1.0
2019-02-07,43.92,44.14,43.86,44.14,2345,40.7077188105991,40.9116281489035,40.6521071728797,40.9116281489035,2530.04597185101,0.0,1.0
2019-02-08,43.67,43.67,43.27,43.35,1375,40.4760036534349,40.4760036534349,40.1052594019723,40.1794082522648,1483.50243552032,0.0,1.0
2019-02-11,43.72,43.75,43.64,43.64,849,40.5223466848677,40.5501525037274,40.4481978345752,40.4481978345752,915.99532200491,0.0,1.0
2019-02-12,44.2,44.2,44.11,44.12,2194,40.9672397866229,40.9672397866229,40.8838223300438,40.8930909363304,2367.13043165933,0.0,1.0
2019-02-13,44.5,44.5,44.39,44.39,1094,41.2452979752199,41.2452979752199,41.1433433060677,41.1433433060677,1180.32848324308,0.0,1.0
2019-02-14,44.87,44.9,44.7,44.73,6573,41.5882364078229,41.6160422266826,41.4306701009512,41.4584759198109,7091.68109721821,0.0,1.0
2019-02-15,45.2,45.2,45.14,45.14,706,41.8941004152796,41.8941004152796,41.8384887775602,41.8384887775602,761.711068710795,0.0,1.0
2019-02-19,45.38,45.38,44.93,44.93,1152,42.0609353284378,42.0609353284378,41.6438480455423,41.6438480455423,1242.90531325048,0.0,1.0
2019-02-20,45.52,45.55,45.37,45.37,3521,42.1906958164497,42.2185016353094,42.0516667221512,42.0516667221512,3798.84514579421,0.0,1.0
2019-02-21,45.17,45.27,45.17,45.27,1601,41.8662945964199,41.9589806592855,41.8662945964199,41.9589806592855,1727.33629037675,0.0,1.0
2019-02-22,45.4161,45.4161,45.28,45.31,3824,42.0943949971323,42.0943949971323,41.9682492655721,41.9960550844318,4125.75513703978,0.0,1.0
2019-02-25,45.8174,45.8937,45.79,45.79,1577,42.4663441674122,42.5370636333787,42.440948186187,42.440948186187,1701.44242968403,0.0,1.0
2019-02-26,45.61,45.78,45.61,45.78,496,42.2741132730288,42.4316795799004,42.2741132730288,42.4316795799004,535.139787649511,0.0,1.0
2019-02-27,45.84,45.84,45.68,45.68,1192,42.4872912176198,42.4872912176198,42.3389935170347,42.3389935170347,1286.06174773834,0.0,1.0
2019-02-28,45.39,45.43,45.35,45.43,968,42.0702039347243,42.1072783598706,42.0331295095781,42.1072783598706,1044.3857146063,0.0,1.0
2019-03-01,45.38,45.65,45.28,45.62,1832,42.0609353284378,42.311187698175,41.9682492655721,42.2833818793153,1976.56469954416,0.0,1.0
2019-03-04,45.09,45.09,45.07,45.07,1614,41.7921457461273,41.7921457461273,41.7736085335542,41.7736085335542,1741.36213158531,0.0,1.0
2019-03-05,44.93,44.99,44.84,44.89,3743,41.6438480455423,41.6994596832617,41.5604305889632,41.606773620396,4038.36335720185,0.0,1.0
2019-03-06,44.21,44.22,44.2,44.2,672,40.9765083929095,40.9857769991961,40.9672397866229,40.9672397866229,725.028099396112,0.0,1.0
2019-03-07,43.74,44.08,43.71,44.08,1174,40.5408838974409,40.8560165111841,40.5130780785812,40.8560165111841,1266.6413522188,0.0,1.0
2019-03-08,43.46,43.51,43.24,43.35,2777,40.281362921417,40.3277059528499,40.0774535831126,40.1794082522648,2996.13546431995,0.0,1.0
2019-03-11,44.18,44.18,43.46,43.46,826,40.9487025740498,40.9487025740498,40.281362921417,40.281362921417,891.180372174387,0.0,1.0
2019-03-12,44.34,44.34,44.34,44.34,733,41.0970002746349,41.0970002746349,41.0970002746349,41.0970002746349,790.841661990103,0.0,1.0
2019-03-13,44.35,44.38,44.23,44.35,2504,41.1062688809214,41.1340746997811,40.9950456054826,41.1062688809214,2701.59279894028,0.0,1.0
2019-03-14,44.11,44.11,44.09,44.09,533,40.8838223300438,40.8838223300438,40.8652851174707,40.8652851174707,575.059489550786,0.0,1.0
2019-03-15,44.5299,44.5854,44.43,44.43,1165,41.2730111080168,41.3244518729072,41.180417731214,41.180417731214,1256.93115445903,0.0,1.0
2019-03-18,44.48,44.5,44.45,44.5,8057,41.2267607626468,41.2452979752199,41.1989549437871,41.2452979752199,8692.78481671796,0.0,1.0
2019-03-19,44.87,45.0,44.8501,44.91,709,41.5882364078229,41.7087282895482,41.5697918813126,41.6253108329691,764.947801297385,0.0,1.0
2019-03-20,45.09,45.09,44.55,44.78,533,41.7921457461273,41.7921457461273,41.2916410066527,41.5048189512438,575.059489550786,0.0,1.0
2019-03-21,45.01,45.01,44.55,44.57,1071,41.8161514364095,41.8161514364095,41.3887924126204,41.4073732397417,1152.80121063525,0.1059,1.0
2019-03-22,43.62,44.35,43.39,44.35,2183,40.5247839514815,41.2029841414077,40.311104439587,41.2029841414077,2349.73393353572,0.0,1.0
2019-03-25,43.42,43.44,43.22,43.42,3263,40.3389756802689,40.3575565073901,40.1531674090562,40.3389756802689,3512.22254930236,0.0,1.0
2019-03-26,43.48,43.67,43.41,43.61,2702,40.3947181616327,40.5712360192847,40.3296852667082,40.5154935379209,2908.37429611247,0.0,1.0
2019-03-27,43.58,43.59,43.34,43.59,4304,40.487622297239,40.4969127107996,40.2646523717838,40.4969127107996,4632.73240949966,0.0,1.0
2019-03-28,43.38,43.38,43.11,43.21,1794,40.3018140260263,40.3018140260263,40.0509728598892,40.1438769954956,1931.02275619015,0.0,1.0
2019-03-29,43.59,43.64,43.53,43.53,2280,40.4969127107996,40.5433647786028,40.4411702294358,40.4411702294358,2454.14263328514,0.0,1.0
2019-04-01,44.22,44.23,44.13,44.18,3493,41.0822087651195,41.0914991786801,40.9985950430738,41.045047110877,3759.78956932674,0.0,1.0
2019-04-02,44.34,44.46,44.24,44.46,2635,41.1936937278471,41.3051786905747,41.1007895922408,41.3051786905747,2836.25694680102,0.0,1.0
2019-04-03,45.1,45.12,45.1,45.12,1179,41.8997651584552,41.9183459855765,41.8997651584552,41.9183459855765,1269.05007221192,0.0,1.0
2019-04-04,45.17,45.17,45.06,45.17,3848,41.9647980533797,41.9647980533797,41.8626035042127,41.9647980533797,4141.90388284262,0.0,1.0
2019-04-05,45.51,45.51,45.45,45.46,2602,42.2806721144412,42.2806721144412,42.2249296330774,42.234220046638,2800.73646131926,0.0,1.0
2019-04-08,45.51,45.56,45.48,45.5,1395,42.2806721144412,42.3271241822444,42.2528008737593,42.2713817008806,1501.54779536525,0.0,1.0
2019-04-09,45.25,45.5,45.24,45.5,1065,42.0391213618647,42.2713817008806,42.0298309483041,42.2713817008806,1146.34294054766,0.0,1.0
2019-04-10,45.31,45.35,45.12,45.12,1402,42.0948638432285,42.1320254974711,41.9183459855765,41.9183459855765,1509.08244380077,0.0,1.0
2019-04-11,45.08,45.28,45.08,45.28,872,41.881184331334,42.0669926025466,41.881184331334,42.0669926025466,938.60191939677,0.0,1.0
2019-04-12,45.61,45.61,45.52,45.57,1418,42.3735762500475,42.3735762500475,42.2899625280018,42.336414595805,1526.30449736768,0.0,1.0
2019-04-15,45.54,45.61,45.48,45.61,1939,42.3085433551231,42.3735762500475,42.2528008737593,42.3735762500475,2087.09761664029,0.0,1.0
2019-04-16,45.8383,45.8383,45.76,45.7938,1070,42.5856763916368,42.5856763916368,42.512932453457,42.5443340512919,1151.72483228732,0.0,1.0
2019-04-17,46.24,46.26,46.18,46.26,1044,42.9588723043674,42.9774531314887,42.9031298230036,42.9774531314887,1123.73899524109,0.0,1.0
2019-04-18,46.41,46.5,46.36,46.5,1052,43.1168093348982,43.2004230569439,43.070357267095,43.2004230569439,1132.35002202454,0.0,1.0
2019-04-22,46.35,46.35,46.27,46.27,1234,43.0610668535344,43.0610668535344,42.9867435450493,42.9867435450493,1328.25088134818,0.0,1.0
2019-04-23,46.36,46.36,46.19,46.19,820,43.070357267095,43.070357267095,42.9124202365642,42.9124202365642,882.630245304302,0.0,1.0
2019-04-24,46.35,46.35,46.35,46.35,530,43.0610668535344,43.0610668535344,43.0610668535344,43.0610668535344,570.480524404,0.0,1.0
2019-04-25,45.95,46.02,45.92,46.02,2006,42.689450311109,42.7544832060335,42.6615790704271,42.7544832060335,2159.21496595175,0.0,1.0
2019-04-26,46.1084,46.1084,45.73,45.73,516,42.8366104619095,42.8366104619095,42.4850612127751,42.4850612127751,555.411227532951,0.0,1.0
2019-04-29,45.96,46.03,45.79,45.92,1952,42.6987407246697,42.7637736195941,42.5408036941389,42.6615790704271,2101.09053516341,0.0,1.0
2019-04-30,46.17,46.2,46.01,46.08,3183,42.893839409443,42.9217106501249,42.7451927924728,42.8102256873973,3426.1122814678,0.0,1.0
2019-05-01,46.54,46.81,46.54,46.6,3256,43.2375847111864,43.4884258773235,43.2375847111864,43.2933271925502,3504.68790086684,0.0,1.0
2019-05-02,45.65,45.95,45.65,45.7,5543,42.41073790429,42.689450311109,42.41073790429,42.4571899720932,5966.3651825875,0.0,1.0
2019-05-03,46.12,46.13,45.75,45.75,2602,42.8473873416398,42.8566777552004,42.5036420398964,42.5036420398964,2800.73646131926,0.0,1.0
2019-05-06,45.88,45.88,45.41,45.47,2277,42.6244174161846,42.6244174161846,42.1877679788348,42.2435104601986,2450.91349824134,0.0,1.0
2019-05-07,45.86,46.07,45.86,46.07,1019,42.6058365890633,42.8009352738366,42.6058365890633,42.8009352738366,1096.82953654279,0.0,1.0
2019-05-08,46.08,46.09,45.89,46.09,518,42.8102256873973,42.8195161009579,42.6337078297452,42.8195161009579,557.563984228815,0.0,1.0
2019-05-09,45.75,45.75,45.5,45.5,1403,42.5036420398964,42.5036420398964,42.2713817008806,42.2713817008806,1510.1588221487,0.0,1.0
2019-05-10,45.26,45.27,45.26,45.27,721,42.0484117754254,42.057702188986,42.0484117754254,42.057702188986,776.068788859026,0.0,1.0
2019-05-13,44.36,44.54,44.36,44.5,1184,41.2122745549684,41.3795019990598,41.2122745549684,41.3423403448172,1274.43196395158,0.0,1.0
2019-05-14,45.1,45.1,45.1,45.1,522,41.8997651584552,41.8997651584552,41.8997651584552,41.8997651584552,561.869497620544,0.0,1.0
2019-05-15,45.4527,45.4527,44.75,44.75,1923,42.2274380447388,42.2274380447388,41.5746006838331,41.5746006838331,2069.87556307338,0.0,1.0
2019-05-16,45.77,45.89,45.77,45.89,341,42.5222228670176,42.6337078297452,42.5222228670176,42.6337078297452,367.045016644838,0.0,1.0
2019-05-17,45.25,45.6,45.25,45.36,1025,42.0391213618647,42.3642858364869,42.0391213618647,42.1413159110317,1103.28780663038,0.0,1.0
2019-05-20,44.71,44.86,44.71,44.85,1020,41.5374390295905,41.676795233,41.5374390295905,41.6675048194394,1097.90591489072,0.0,1.0
2019-05-21,45.2,45.2,45.02,45.02,498,41.9926692940616,41.9926692940616,41.8254418499702,41.8254418499702,536.036417270174,0.0,1.0
2019-05-22,44.77,45.09,44.77,45.09,1764,41.5931815109543,41.8904747448946,41.5931815109543,41.8904747448946,1898.73140575218,0.0,1.0
2019-05-23,44.01,44.09,43.84,44.09,1407,40.8871100803462,40.9614333888313,40.7291730498155,40.9614333888313,1514.46433554043,0.0,1.0
2019-05-24,44.41,44.49,44.41,44.49,320,41.2587266227715,41.3330499312566,41.2587266227715,41.3330499312566,344.441071338265,0.0,1.0
2019-05-28,44.47,44.49,44.47,44.49,1071,41.3144691041353,41.3330499312566,41.3144691041353,41.3330499312566,1152.80121063525,0.0,1.0
2019-05-29,43.87,44.1,43.83,44.03,923,40.7570442904974,40.9707238023919,40.7198826362548,40.9056909074675,993.497215141305,0.0,1.0
2019-05-30,44.0,44.1,44.0,44.1,335,40.8778196667856,40.9707238023919,40.8778196667856,40.9707238023919,360.586746557245,0.0,1.0
2019-05-31,43.3,43.33,43.3,43.33,2762,40.2274907175413,40.2553619582232,40.2274907175413,40.2553619582232,2972.95699698839,0.0,1.0
2019-06-03,43.62,43.68,43.41,43.41,923,40.5247839514815,40.5805264328453,40.3296852667082,40.3296852667082,993.497215141307,0.0,1.0
2019-06-04,44.6,44.6,44.6,44.6,557,41.4352444804236,41.4352444804236,41.4352444804236,41.4352444804236,599.542739798166,0.0,1.0
2019-06-05,45.11,45.27,45.11,45.27,1042,41.9090555720159,42.057702188986,41.9090555720159,42.057702188986,1121.58623854522,0.0,1.0
2019-06-06,45.15,45.15,45.15,45.15,327,41.9462172262584,41.9462172262584,41.9462172262584,41.9462172262584,351.975719773789,0.0,1.0
2019-06-07,46.02,46.13,46.0,46.0,1763,42.7544832060335,42.8566777552004,42.7359023789122,42.7359023789122,1897.65502740425,0.0,1.0
2019-06-10,46.299,46.35,46.03,46.03,1208,43.0136857443751,43.0610668535344,42.7637736195941,42.7637736195941,1300.26504430195,0.0,1.0
2019-06-11,46.47,46.65,46.47,46.49,760,43.172551816262,43.3397792603534,43.172551816262,43.1911326433832,818.047544428377,0.0,1.0
2019-06-12,45.93,46.26,45.93,46.26,1008,42.6708694839878,42.9774531314887,42.6708694839878,42.9774531314887,1084.98937471553,0.0,1.0
2019-06-13,46.39,46.4,46.24,46.24,1511,43.0982285077769,43.1075189213375,42.9588723043674,42.9588723043674,1626.40768372537,0.0,1.0
2019-06-14,45.94,46.25,45.69,46.25,766,42.9236616369726,43.2133075905525,42.6900761905372,43.2133075905525,819.828473572926,0.2621,1.0
2019-06-17,45.91,45.91,45.84,45.85,547,42.8956313834003,42.8956313834003,42.8302274583984,42.8395708762559,585.438870815132,0.0,1.0
2019-06-18,46.9,46.98,46.84,46.84,1466,43.8206297512846,43.8953770941439,43.7645692441401,43.7645692441401,1569.0189846709,0.0,1.0
2019-06-19,47.0301,47.0301,47.0301,47.0301,241,43.9421876176096,43.9421876176096,43.9421876176096,43.9421876176096,257.935590249445,0.0,1.0
2019-06-20,47.85,47.85,47.6414,47.8451,2452,44.7082544477392,44.7082544477392,44.5133507512335,44.7036761729891,2624.30733316033,0.0,1.0
2019-06-21,47.84,47.86,47.75,47.75,713,44.6989110298818,44.7175978655966,44.614820269165,44.614820269165,763.104049161222,0.0,1.0
2019-06-24,47.75,47.76,47.73,47.76,1992,44.614820269165,44.6241636870225,44.5961334334502,44.6241636870225,2131.98214015309,0.0,1.0
2019-06-25,47.3,47.6,47.29,47.58,2542,44.1943664655813,44.4746690013038,44.1850230477239,44.4559821655889,2720.63182744436,0.0,1.0
2019-06-26,47.63,47.69,47.62,47.63,895,44.502699254876,44.5587597620205,44.4933558370186,44.502699254876,957.893582046696,0.0,1.0
2019-06-27,48.07,48.09,47.87,47.91,5119,44.9138096406024,44.9324964763172,44.726941283454,44.7643149548837,5478.72318044361,0.0,1.0
2019-06-28,48.31,48.36,48.24,48.26,4450,45.1380516691804,45.1847687584675,45.0726477441785,45.0913345798933,4762.71110626569,0.0,1.0
2019-07-01,48.47,48.92,48.44,48.92,2301,45.287546354899,45.7080001584828,45.2595161013268,45.7080001584828,2462.69623719491,0.0,1.0
2019-07-02,48.47,48.47,48.47,48.47,67,45.287546354899,45.287546354899,45.287546354899,45.287546354899,71.7082346336633,0.0,1.0
2019-07-03,48.64,48.64,48.64,48.64,365,45.4463844584751,45.4463844584751,45.4463844584751,45.4463844584751,390.649337929658,0.0,1.0
2019-07-05,48.09,48.11,47.77,47.77,918,44.9324964763172,44.951183312032,44.6335071048799,44.6335071048799,982.509841697058,0.0,1.0
2019-07-08,47.68,47.75,47.68,47.7,2253,44.5494163441631,44.614820269165,44.5494163441631,44.568103179878,2411.32317357677,0.0,1.0
2019-07-09,47.38,47.38,47.27,47.28,740,44.2691138084406,44.2691138084406,44.166336212009,44.1756796298665,792.00139744643,0.0,1.0
2019-07-10,47.44,47.63,47.44,47.63,1294,44.3251743155851,44.502699254876,44.3251743155851,44.502699254876,1384.93217337254,0.0,1.0
2019-07-11,47.29,47.47,47.29,47.47,322,44.1850230477239,44.3532045691574,44.1850230477239,44.3532045691574,344.627635105068,0.0,1.0
2019-07-12,47.67,47.67,47.67,47.67,494,44.5400729263057,44.5400729263057,44.5400729263057,44.5400729263057,528.714446403427,0.0,1.0
2019-07-15,47.77,48.0,47.75,47.96,1146,44.6335071048799,44.8484057156005,44.614820269165,44.8110320441708,1226.53189388325,0.0,1.0
2019-07-16,47.81,47.83,47.77,47.77,836,44.6708807763095,44.6895676120244,44.6335071048799,44.6335071048799,894.747524682724,0.0,1.0
2019-07-17,47.64,47.79,47.62,47.76,1564,44.5120426727335,44.6521939405947,44.4933558370186,44.6241636870225,1673.90565622461,0.0,1.0
2019-07-18,47.5,47.5,47.5,47.5,884,44.3812348227296,44.3812348227296,44.3812348227296,44.3812348227296,946.12058830087,0.0,1.0
2019-07-19,47.64,47.79,47.64,47.77,2027,44.5120426727335,44.6521939405947,44.5120426727335,44.6335071048799,2169.44166570799,0.0,1.0
2019-07-22,47.76,47.81,47.75,47.81,916,44.6241636870225,44.6708807763095,44.614820269165,44.6708807763095,980.369297379633,0.0,1.0
2019-07-23,48.29,48.29,48.29,48.29,765,45.1193648334655,45.1193648334655,45.1193648334655,45.1193648334655,818.758201414215,0.0,1.0
2019-07-24,48.47,48.49,48.36,48.36,364,45.287546354899,45.3062331906139,45.1847687584675,45.1847687584675,389.579065770947,0.0,1.0
2019-07-25,48.37,48.44,48.37,48.44,847,45.1941121763249,45.2595161013268,45.1941121763249,45.2595161013268,906.520518428548,0.0,1.0
2019-07-26,48.4,48.4,48.31,48.31,1262,45.2221424298971,45.2221424298971,45.1380516691804,45.1380516691804,1350.68346429378,0.0,1.0
2019-07-29,48.22,48.22,48.16,48.16,6082,45.0539609084636,45.0539609084636,44.9979004013191,44.9979004013191,6509.39526928269,0.0,1.0
2019-07-30,48.07,48.11,47.8,47.8,2060,44.9138096406024,44.951183312032,44.6615373584521,44.6615373584521,2204.76064694546,0.0,1.0
2019-07-31,49.05,49.05,48.84,49.0,1931,45.8294645906292,45.8294645906292,45.6332528156235,45.7827475013421,2066.6955384717,0.0,1.0
2019-08-01,48.04,48.95,48.04,48.76,2498,44.8857793870301,45.7360304120551,44.8857793870301,45.5585054727641,2673.53985246106,0.0,1.0
2019-08-02,47.57,48.14,47.35,48.14,1121,44.4466387477315,44.9792135656043,44.2410835548684,44.9792135656043,1199.77508991547,0.0,1.0
2019-08-05,45.88,46.29,45.79,46.29,4461,42.8676011298281,43.2506812619822,42.7835103691114,43.2506812619822,4774.48410001152,0.0,1.0
2019-08-06,46.69,46.82,46.51,46.82,533,43.6244179762789,43.7458824084253,43.4562364548454,43.7458824084253,570.455060593171,0.0,1.0
2019-08-07,47.61,47.61,47.39,47.39,1418,44.4840124191612,44.4840124191612,44.278457226298,44.278457226298,1517.64592105275,0.0,1.0
2019-08-08,48.4,48.4,47.9,47.91,1302,45.2221424298971,45.2221424298971,44.7549715370263,44.7643149548837,1393.49435064223,0.0,1.0
2019-08-09,48.24,48.24,47.88,47.89,1217,45.0726477441785,45.0726477441785,44.7362847013115,44.7456281191689,1302.52121715176,0.0,1.0
2019-08-12,47.72,47.9,47.72,47.88,500,44.5867900155928,44.7549715370263,44.5867900155928,44.7362847013115,535.136079355696,0.0,1.0
2019-08-13,48.32,48.42,47.63,47.63,767,45.1473950870378,45.240829265612,44.502699254876,44.502699254876,820.898745731637,0.0,1.0
2019-08-14,46.73,46.93,46.7,46.83,1117,43.6617916477085,43.8486600048569,43.6337613941363,43.7552258262827,1195.49400128062,0.0,1.0
2019-08-15,46.24,46.39,46.24,46.39,481,43.2039641726951,43.3441154405564,43.2039641726951,43.3441154405564,514.800908340179,0.0,1.0
2019-08-16,47.3786,47.3786,46.5,46.5,1310,44.2678057299406,44.2678057299406,43.4468930369879,43.4468930369879,1402.05652791192,0.0,1.0
2019-08-19,48.02,48.08,48.02,48.04,15196,44.8670925513153,44.9231530584598,44.8670925513153,44.8857793870301,16263.8557237783,0.0,1.0
2019-08-20,47.74,47.77,47.74,47.75,1531,44.6054768513076,44.6335071048799,44.6054768513076,44.614820269165,1638.58667498714,0.0,1.0
2019-08-21,48.42,48.42,48.3,48.3,411,45.240829265612,45.240829265612,45.128708251323,45.128708251323,439.881857230381,0.0,1.0
2019-08-22,47.83,48.37,47.82,48.37,3799,44.6895676120244,45.1941121763249,44.680224194167,45.1941121763249,4065.96393094457,0.0,1.0
2019-08-23,46.86,47.81,46.86,47.53,2116,43.7832560798549,44.6708807763095,43.7832560798549,44.4092650763019,2264.69588783331,0.0,1.0
2019-08-26,47.23,47.23,47.05,47.17,743,44.1289625405794,44.1289625405794,43.9607810191459,44.0729020334349,795.212213922563,0.0,1.0
2019-08-27,47.62,47.82,47.62,47.82,440,44.4933558370186,44.680224194167,44.4933558370186,44.680224194167,470.919749833012,0.0,1.0
2019-08-28,47.43,47.43,47.01,47.01,1321,44.3158308977277,44.3158308977277,43.9234073477162,43.9234073477162,1413.82952165775,0.0,1.0
2019-08-29,47.73,47.73,47.73,47.73,232,44.5961334334502,44.5961334334502,44.5961334334502,44.5961334334502,248.303140821043,0.0,1.0
2019-08-30,47.83,48.26,47.66,48.22,1451,44.6895676120244,45.0913345798933,44.5307295084483,45.0539609084636,1552.96490229023,0.0,1.0
2019-09-03,47.33,47.38,47.27,47.38,556,44.2223967191535,44.2691138084406,44.166336212009,44.2691138084406,595.071320243534,0.0,1.0
2019-09-04,48.17,48.17,47.94,47.94,687,45.0072438191765,45.0072438191765,44.792345208456,44.792345208456,735.276973034727,0.0,1.0
2019-09-05,48.6,48.79,48.45,48.77,887,45.4090107870455,45.5865357263364,45.2688595191842,45.5678488906216,949.331404777003,0.0,1.0
2019-09-06,48.61,48.64,48.61,48.64,477,45.4183542049029,45.4463844584751,45.4183542049029,45.4463844584751,510.519819705333,0.0,1.0
2019-09-09,48.85,48.85,48.72,48.72,853,45.6425962334809,45.6425962334809,45.5211318013345,45.5211318013345,912.942151380816,0.0,1.0
2019-09-10,49.41,49.41,49.4,49.4,286,46.1658276334962,46.1658276334962,46.1564842156388,46.1564842156388,306.097837391458,0.0,1.0
2019-09-11,50.4,50.4,49.96,49.96,1401,47.0908260013805,47.0908260013805,46.6797156156541,46.6797156156541,1499.45129435466,0.0,1.0
2019-09-12,49.87,50.02,49.79,50.02,1143,46.5956248549374,46.7357761227986,46.5208775120781,46.7357761227986,1223.32107740712,0.0,1.0
2019-09-13,50.02,50.1,50.02,50.06,668,46.7357761227986,46.810523465658,46.7357761227986,46.7731497942283,714.94180201921,0.0,1.0
2019-09-16,49.99,50.0,49.88,49.88,1046,46.7077458692264,46.7170892870838,46.6049682727948,46.6049682727948,1119.50467801212,0.0,1.0
2019-09-17,50.28,50.28,50.09,50.09,1589,46.9787049870915,46.9787049870915,46.8011800478006,46.8011800478006,1700.6624601924,0.0,1.0
2019-09-18,50.15,50.15,49.91,50.11,774,46.8572405549451,46.8572405549451,46.6329985263671,46.8198668835154,828.390650842616,0.0,1.0
2019-09-19,50.68,50.7,50.27,50.27,1373,47.3524417013882,47.371128537103,46.9693615692341,46.9693615692341,1469.48367391074,0.0,1.0
2019-09-20,50.13,50.66,50.13,50.49,3209,46.8385537192302,47.3337548656733,46.8385537192302,47.1749167620972,3434.50335730486,0.0,1.0
2019-09-23,50.21,50.29,50.13,50.13,2665,46.9133010620896,46.9880484049489,46.8385537192302,46.8385537192302,2852.27530296586,0.0,1.0
2019-09-24,49.67,50.39,49.59,50.39,3960,46.4087564977891,47.0814825835231,46.3340091549297,47.0814825835231,4238.27774849711,0.0,1.0
2019-09-25,49.63,49.63,49.12,49.33,3168,46.5992687879018,46.5992687879018,46.1204127112983,46.3175887428409,3374.0409257413,0.2439,1.0
2019-09-26,49.5,49.55,49.42,49.53,1758,46.4772074350421,46.5241541092189,46.4020927563592,46.5053754395482,1872.33710462538,0.0,1.0
2019-09-27,48.97,49.58,48.91,49.58,5358,45.9795726887679,46.552322113725,45.9232366797557,46.552322113725,5706.4745202405,0.0,1.0
2019-09-30,49.59,49.6,49.39,49.39,1086,46.5617114485603,46.5711007833957,46.3739247518531,46.3739247518531,1156.63145371056,0.0,1.0
2019-10-01,48.74,49.43,48.74,49.43,1075,45.7636179875546,46.4114820911945,45.7636179875546,46.4114820911945,1144.91603382951,0.0,1.0
2019-10-02,47.38,47.75,47.38,47.75,2540,44.4866684499453,44.8340738388537,44.4866684499453,44.8340738388537,2705.19695435067,0.0,1.0
2019-10-03,47.74,47.74,47.5,47.5,553,44.8246845040184,44.8246845040184,44.5993404679697,44.5993404679697,588.966108565322,0.0,1.0
2019-10-04,48.35,48.35,48.02,48.13,5210,45.3974339289754,45.3974339289754,45.0875858794085,45.1908685625975,5548.84887093188,0.0,1.0
2019-10-07,48.35,48.35,48.35,48.35,185,45.3974339289754,45.3974339289754,45.3974339289754,45.3974339289754,197.032061635777,0.0,1.0
2019-10-08,47.78,47.94,47.66,47.66,3107,44.8622418433598,45.0124712007256,44.7495698253355,44.7495698253355,3309.07359731005,0.0,1.0
2019-10-09,48.19,48.25,47.95,47.95,2199,45.2472045716097,45.3035405806218,45.021860535561,45.021860535561,2342.01893803823,0.0,1.0
2019-10-10,48.51,48.67,48.51,48.67,674,45.5476632863412,45.697892643707,45.5476632863412,45.697892643707,717.835727256831,0.0,1.0
2019-10-11,49.7,49.7,49.37,49.61,1266,46.6649941317493,46.6649941317493,46.3551460821824,46.5804901182311,1348.33832449132,0.0,1.0
2019-10-14,49.55,49.55,49.47,49.47,408,46.5241541092189,46.5241541092189,46.449039430536,46.449039430536,434.535573769713,0.0,1.0
2019-10-15,50.06,50.11,49.73,49.73,2148,47.0030101858224,47.0499568599992,46.6931621362554,46.6931621362554,2287.70199131702,0.0,1.0
2019-10-16,49.95,50.06,49.95,50.0,6774,46.8997275026334,47.0030101858224,46.8997275026334,46.9466741768102,7214.56857038244,0.0,1.0
2019-10-17,50.39,50.39,50.22,50.22,3567,47.3128582353893,47.3128582353893,47.1532395431881,47.1532395431881,3798.99115597198,0.0,1.0
2019-10-18,50.79,50.79,50.3,50.3,594,47.6884316288038,47.6884316288038,47.228354221871,47.228354221871,632.632673576494,0.0,1.0
2019-10-21,51.18,51.24,51.0,51.0,14677,48.0546156873829,48.1109516963951,47.8856076603464,47.8856076603464,15631.5652358286,0.0,1.0
2019-10-22,51.19,51.22,51.04,51.22,1389,48.0640050222183,48.0921730267243,47.9231649996878,48.0921730267243,1479.33801952483,0.0,1.0
2019-10-23,51.1,51.22,51.03,51.22,2027,47.9795010087,48.0921730267243,47.9137756648525,48.0921730267243,2158.83237262551,0.0,1.0
2019-10-24,51.42,51.61,51.33,51.33,2555,48.2799597234316,48.4583570853035,48.1954557099133,48.1954557099133,2721.17252691573,0.0,1.0
2019-10-25,51.94,52.0,51.55,51.55,6289,48.7682051348704,48.8245411438826,48.4020210762913,48.4020210762913,6698.02505744541,0.0,1.0
2019-10-28,52.29,52.37,52.21,52.23,3993,49.0968318541081,49.171946532791,49.0217171754252,49.0404958450959,4252.69741681977,0.0,1.0
2019-10-29,52.18,52.44,52.18,52.25,3172,48.9935491709191,49.2376718766385,48.9935491709191,49.0592745147666,3378.30107842532,0.0,1.0
2019-10-30,51.96,51.96,51.45,51.95,5545,48.7869838045411,48.7869838045411,48.3081277279377,48.7775944697058,5905.63665821829,0.0,1.0
2019-10-31,51.25,51.89,51.16,51.8,1685,48.1203410312304,48.7212584606936,48.0358370177122,48.6367544471753,1794.58931814208,0.0,1.0
2019-11-01,51.99,51.99,51.54,51.54,3142,48.8151518090472,48.8151518090472,48.3926317414559,48.3926317414559,3346.3499332952,0.0,1.0
2019-11-04,52.53,52.59,52.45,52.55,5512,49.3221758901568,49.3785118991689,49.2470612114739,49.3409545598275,5870.49039857514,0.0,1.0
2019-11-05,52.81,52.81,52.62,52.62,1086,49.5850772655469,49.5850772655469,49.406679903675,49.406679903675,1156.63145371056,0.0,1.0
2019-11-06,52.77,53.06,52.7,53.06,4101,49.5475199262055,49.819810636431,49.4817945823579,49.819810636431,4367.72153928822,0.0,1.0
2019-11-07,52.52,52.84,52.52,52.84,2706,49.3127865553214,49.613245270053,49.3127865553214,49.613245270053,2881.99329073736,0.0,1.0
2019-11-08,52.66,52.7,52.36,52.36,4809,49.4442372430165,49.4817945823579,49.1625571979556,49.1625571979556,5121.76856435919,0.0,1.0
2019-11-11,52.48,52.59,52.48,52.56,4507,49.27522921598,49.3785118991689,49.27522921598,49.3503438946629,4800.12703671592,0.0,1.0
2019-11-12,52.39,52.76,52.37,52.73,9128,49.1907252024617,49.5381305913701,49.171946532791,49.509962586864,9721.66842492633,0.0,1.0
2019-11-13,51.5,51.93,51.5,51.93,1986,48.3550744021145,48.7588158000351,48.3550744021145,48.7588158000351,2115.16580761434,0.0,1.0
2019-11-14,51.39,51.46,51.35,51.46,1783,48.2517917189255,48.317517062773,48.2142343795841,48.317517062773,1898.96305890049,0.0,1.0
2019-11-15,51.72,51.81,51.67,51.76,2158,48.5616397684924,48.6461437820107,48.5146930943156,48.5991971078339,2298.35237302707,0.0,1.0
2019-11-18,51.7,51.86,51.58,51.86,1800,48.5428610988217,48.6930904561875,48.4301890807974,48.6930904561875,1917.06870780756,0.0,1.0
2019-11-19,51.67,51.73,51.43,51.44,1660,48.5146930943156,48.5710291033278,48.289349058267,48.2987383931023,1767.96336386697,0.0,1.0
2019-11-20,51.41,51.67,51.25,51.62,6667,48.2705703885962,48.5146930943156,48.1203410312304,48.4677464201388,7100.609486085,0.0,1.0
2019-11-21,51.27,51.29,51.15,51.2,1753,48.1391197009012,48.1578983705719,48.0264476828768,48.0733943570536,1867.01191377036,0.0,1.0
2019-11-22,51.54,51.54,51.31,51.49,3261,48.3926317414559,48.3926317414559,48.1766770402426,48.3456850672791,3473.0894756447,0.0,1.0
2019-11-25,52.53,52.53,51.9,51.9,1013,49.3221758901568,49.3221758901568,48.730647795529,48.730647795529,1078.88366722725,0.0,1.0
2019-11-26,52.66,52.69,52.59,52.69,2244,49.4442372430165,49.4724052475226,49.3785118991689,49.4724052475226,2389.94565573342,0.0,1.0
2019-11-27,52.91,52.91,52.77,52.77,159,49.6789706139005,49.6789706139005,49.5475199262055,49.5475199262055,169.341069189668,0.0,1.0
2019-11-29,52.61,52.91,52.61,52.91,1706,49.3972905688397,49.6789706139005,49.3972905688397,49.6789706139005,1816.95511973316,0.0,1.0
2019-12-02,52.29,52.58,52.24,52.57,2251,49.0968318541081,49.3691225643336,49.0498851799313,49.3597332294982,2397.40092293045,0.0,1.0
2019-12-03,52.16,52.16,51.97,51.97,261,48.9747705012484,48.9747705012484,48.7963731393765,48.7963731393765,277.974962632096,0.0,1.0
2019-12-04,52.55,52.69,52.55,52.69,830,49.3409545598275,49.4724052475226,49.3409545598275,49.4724052475226,883.981681933485,0.0,1.0
2019-12-05,52.41,52.54,52.38,52.54,695,49.2095038721324,49.3315652249921,49.1813358676263,49.3315652249921,740.201528847919,0.0,1.0
2019-12-06,53.03,53.05,52.99,53.0,696,49.7916426319249,49.8104213015956,49.7540852925834,49.7634746274188,741.266567018923,0.0,1.0
2019-12-09,52.61,52.87,52.61,52.87,3394,49.3972905688397,49.6414132745591,49.3972905688397,49.6414132745591,3614.73955238825,0.0,1.0
2019-12-10,52.65,52.79,52.65,52.79,1167,49.4348479081811,49.5662985958762,49.4348479081811,49.5662985958762,1242.8995455619,0.0,1.0
2019-12-11,53.16,53.23,52.92,53.03,944,49.9137039847846,49.9794293286321,49.6883599487359,49.7916426319249,1005.39603342796,0.0,1.0
2019-12-12,54.03,54.03,53.04,53.04,2725,50.7305761154611,50.7305761154611,49.8010319667602,49.8010319667602,2902.22901598644,0.0,1.0
2019-12-13,53.86,54.03,53.86,54.01,3155,50.6462598886395,50.8061162603638,50.6462598886395,50.7873096283962,3355.19938438962,0.0802,1.0
2019-12-16,54.45,54.56,54.35,54.35,2694,51.2010555316825,51.3044920075041,51.1070223718447,51.1070223718447,2864.9467960525,0.0,1.0
2019-12-17,54.65,54.73,54.49,54.49,1572,51.3891218513581,51.4643483792284,51.2386687956177,51.2386687956177,1671.7506916832,0.0,1.0
2019-12-18,54.65,54.65,54.61,54.61,3245,51.3891218513581,51.3891218513581,51.351508587423,51.351508587423,3450.9103018524,0.0,1.0
2019-12-19,54.9,54.91,54.7,54.7,2771,51.6242047509527,51.6336080669364,51.4361384312771,51.4361384312771,2946.8328032151,0.0,1.0
2019-12-20,54.97,55.13,54.97,55.13,1827,51.6900279628391,51.8404810185796,51.6900279628391,51.8404810185796,1942.9316244944,0.0,1.0
2019-12-23,55.13,55.16,55.02,55.02,1059,51.8404810185796,51.8686909665309,51.737044542758,51.737044542758,1126.19846214536,0.0,1.0
2019-12-24,55.13,55.13,55.13,55.13,73,51.8404810185796,51.8404810185796,51.8404810185796,51.8404810185796,77.632188608698,0.0,1.0
2019-12-26,55.21,55.23,55.11,55.13,2253,51.9157075464498,51.9345141784174,51.821674386612,51.8404810185796,2395.96330048489,0.0,1.0
2019-12-27,55.28,55.47,55.28,55.46,8696,51.9815307583363,52.1601937620281,51.9815307583363,52.1507904460443,9247.80153618134,0.0,1.0
2019-12-30,54.75,55.1,54.72,55.1,1029,51.4831550111959,51.8122710706283,51.4549450632446,51.8122710706283,1094.2948229911,0.0,1.0
2019-12-31,54.93,54.93,54.69,54.72,527,51.652414698904,51.652414698904,51.4267351152933,51.4549450632446,560.440594476491,0.0,1.0
2020-01-02,55.92,55.92,55.27,55.27,2773,52.5833429812982,52.5833429812982,51.9721274423525,51.9721274423525,2948.95971249205,0.0,1.0
2020-01-03,55.24,55.42,54.98,55.27,18389,51.9439174944012,52.1131771821092,51.6994312788229,51.9721274423525,19555.8673469226,0.0,1.0
2020-01-06,55.05,55.06,54.67,55.06,2181,51.7652544907094,51.7746578066931,51.4079284833257,51.7746578066931,2319.39456651466,0.0,1.0
2020-01-07,55.02,55.11,54.88,54.88,13669,51.737044542758,51.821674386612,51.6053981189851,51.6053981189851,14536.3614533191,0.0,1.0
2020-01-08,55.55,55.81,55.17,55.17,1179,52.2354202898984,52.4799065054766,51.8780942825147,51.8780942825147,1253.8130187624,0.0,1.0
2020-01-09,55.56,55.68,55.56,55.67,798,52.2448236058821,52.3576633976875,52.2448236058821,52.3482600817037,848.636801503302,0.0,1.0
2020-01-10,55.17,55.51,55.17,55.51,1771,51.8780942825147,52.1978070259632,51.8780942825147,52.1978070259632,1883.37816473978,0.0,1.0
2020-01-13,55.36,55.37,55.13,55.28,3559,52.0567572862065,52.0661606021903,51.8404810185796,51.9815307583363,3784.83505833365,0.0,1.0
2020-01-14,55.45,55.71,55.35,55.38,8622,52.1413871300606,52.3858733456388,52.0473539702228,52.0755639181741,9169.10589293416,0.0,1.0
2020-01-15,55.35,55.6,55.33,55.6,1094,52.0473539702228,52.2824368698173,52.0285473382552,52.2824368698173,1163.41937449199,0.0,1.0
2020-01-16,55.91,55.91,55.55,55.55,2967,52.5739396653144,52.5739396653144,52.2354202898984,52.2354202898984,3155.26991235626,0.0,1.0
2020-01-17,56.22,56.22,56.0,56.05,2546,52.8654424608116,52.8654424608116,52.6585695091685,52.7055860890874,2707.55550955815,0.0,1.0
2020-01-21,56.12,56.22,56.05,56.14,2723,52.7714093009738,52.8654424608116,52.7055860890874,52.7902159329414,2895.78698056828,0.0,1.0
2020-01-22,56.11,56.56,56.04,56.37,4456,52.76200598499,53.1851552042601,52.6961827731036,53.0064922005683,4738.75386904601,0.0,1.0
2020-01-23,56.39,56.39,55.87,56.16,1738,53.0252988325359,53.0252988325359,52.5363264013793,52.8090225649089,1848.2841616701,0.0,1.0
2020-01-24,56.34,56.8,56.16,56.8,2846,52.978282252617,53.4108347878709,52.8090225649089,53.4108347878709,3026.59190110075,0.0,1.0
2020-01-27,54.36,55.14,54.36,55.14,2741,51.1164256878285,51.8498843345634,51.1164256878285,51.8498843345634,2914.92916406084,0.0,1.0
2020-01-28,55.51,55.51,54.71,54.74,1626,52.1978070259632,52.1978070259632,51.4455417472608,51.4737516952122,1729.17724216086,0.0,1.0
2020-01-29,55.62,55.78,55.62,55.72,1538,52.3012435017848,52.4516965575253,52.3012435017848,52.3952766616226,1635.59323397503,0.0,1.0
2020-01-30,55.5416,55.5416,54.75,54.75,2120,52.227521504472,52.227521504472,51.4831550111959,51.4831550111959,2254.52383356767,0.0,1.0
2020-01-31,54.0,54.84,53.9,54.84,1986,50.7779063124124,51.56778485505,50.6838731525746,51.56778485505,2112.02091201198,0.0,1.0
2020-02-03,54.71,54.88,54.38,54.38,1596,51.4455417472608,51.6053981189851,51.1352323197961,51.1352323197961,1697.2736030066,0.0,1.0
2020-02-04,56.31,56.43,55.52,55.52,15907,52.9500723046656,53.062912096471,52.207210341947,52.207210341947,16916.3729342269,0.0,1.0
2020-02-05,56.8522,57.0,56.6044,56.95,2561,53.4599200973062,53.5989011075465,53.2269059272281,53.5518845276276,2723.50732913528,0.0,1.0
2020-02-06,56.85,57.15,56.75,57.15,1751,53.4578513677898,53.7399508473032,53.363818207952,53.7399508473032,1862.10907197028,0.0,1.0
2020-02-07,56.31,56.75,56.26,56.75,1867,52.9500723046656,53.363818207952,52.9030557247467,53.363818207952,1985.46981003342,0.0,1.0
2020-02-10,56.89,56.89,56.54,56.54,2293,53.4954646317249,53.4954646317249,53.1663485722926,53.1663485722926,2438.5014860239,0.0,1.0
2020-02-11,57.88,57.93,57.33,57.33,1951,54.4263929141191,54.473409494038,53.9092105350112,53.9092105350112,2074.79999966534,0.0,1.0
2020-02-12,58.77,58.77,58.2,58.2,2286,55.2632880366755,55.2632880366755,54.7272990256001,54.7272990256001,2431.05730355457,0.0,1.0
2020-02-13,58.53,58.6,58.25,58.27,2698,55.0376084530648,55.1034316649513,54.774315605519,54.7931222374865,2869.2006146064,0.0,1.0
2020-02-14,58.54,58.76,58.45,58.76,8372,55.0470117690486,55.2538847206918,54.9623819251946,55.2538847206918,8903.24223331534,0.0,1.0
2020-02-18,58.3,58.54,58.27,58.54,3234,54.8213321854379,55.0470117690486,54.7931222374865,55.0470117690486,3439.21230082917,0.0,1.0
2020-02-19,60.99,61.0,59.56,59.56,18017,57.3508241850747,57.3602275010585,56.0061499993942,56.0061499993942,19160.2622214098,0.0,1.0
2020-02-20,61.61,61.62,61.38,61.44,3752,57.9338297760691,57.9432330920529,57.7175535084421,57.7739734043448,3990.08180355938,0.0,1.0
2020-02-21,60.94,60.99,60.7,60.99,2955,57.3038076051558,57.3508241850747,57.0781280215451,57.3508241850747,3142.50845669456,0.0,1.0
2020-02-24,58.54,58.79,58.05,58.33,2618,55.0470117690486,55.2820946686431,54.5862492858434,54.8495421333892,2784.12424352838,0.0,1.0
2020-02-25,56.19,58.26,56.19,58.26,3597,52.8372325128603,54.7837189215028,52.8372325128603,54.7837189215028,3825.24633459571,0.0,1.0
2020-02-26,56.42,57.38,56.26,56.69,3357,53.0535087804872,53.9562271149301,52.9030557247467,53.3073983120493,3570.01722136163,0.0,1.0
2020-02-27,55.09,55.73,54.18,55.41,8895,51.8028677546445,52.4046799776064,50.9471660001205,52.1037738661254,9459.42900923793,0.0,1.0
2020-02-28,54.41,54.6,52.46,52.84,6324,51.1634422677474,51.3421052714393,49.3297956509103,49.687121658294,6725.2871337179,0.0,1.0
2020-03-02,55.67,55.67,54.03,54.77,8631,52.3482600817037,52.3482600817037,50.8061162603638,51.5019616431635,9178.67698468045,0.0,1.0
2020-03-03,55.05,56.88,54.72,56.78,8451,51.7652544907094,53.4860613157411,51.4549450632446,53.3920281559033,8987.25514975488,0.0,1.0
2020-03-04,57.03,57.03,55.81,56.18,2835,53.6271110554978,53.6271110554978,52.4799065054766,52.8278291968765,3014.89390007752,0.0,1.0
2020-03-05,55.66,56.23,55.37,55.53,4840,52.3388567657199,52.8748457767954,52.0661606021903,52.2166136579308,5147.12045022053,0.0,1.0
2020-03-06,54.03,54.4,53.42,53.79,4440,50.8061162603638,51.1540389517636,50.2325139853532,50.5804366767531,4721.7385948304,0.0,1.0
2020-03-09,48.64,51.13,48.61,51.13,10992,45.7377289451063,48.0791546250676,45.709518997155,48.0791546250676,11689.4933861207,0.0,1.0
2020-03-10,50.16,50.57,48.27,50.57,2447,47.1670329746409,47.5525689299759,45.3898062537065,47.5525689299759,2602.2735003491,0.0,1.0
2020-03-11,46.82,48.99,46.47,48.99,4063,44.0263254360583,46.0668450045386,43.697209376626,46.0668450045386,4320.81619612521,0.0,1.0
2020-03-12,40.73,43.76,40.73,43.76,11199,38.2997060019363,41.1489107450216,38.2997060019363,41.1489107450216,11909.628496285,0.0,1.0
2020-03-13,43.93,43.93,41.3,43.05,6788,41.3087671167459,41.3087671167459,38.8356950130117,40.4812753101733,7218.73008597044,0.0,1.0
2020-03-16,38.69,41.25,37.05,37.5,10389,36.3814295412451,38.7886784330928,34.8392857199052,35.2624349391753,11048.2302391201,0.0,1.0
2020-03-17,40.2,41.15,38.58,39.91,29288,37.8013302547959,38.694645273255,36.2779930654236,37.5286340912663,31146.4594516651,0.0,1.0
2020-03-18,36.62,39.19,35.96,39.19,4228,34.4349431326027,36.8515953404341,33.8143242776732,36.8515953404341,4496.28621147363,0.0,1.0
2020-03-19,38.33,38.38,36.55,36.55,2972,36.0429101658291,36.089926745748,34.3691199207162,34.3691199207162,3160.58718554863,0.0,1.0
2020-03-20,37.15,39.68,37.15,39.33,3261,34.933318879743,37.3123578236394,34.933318879743,36.9832417642071,3467.925576068,0.0,1.0
2020-03-23,37.19,37.56,36.26,36.82,3865,34.9709321436781,35.318854835078,34.0964237571866,34.6230094522783,4110.2521777071,0.0,1.0
2020-03-24,41.27,41.3,38.97,38.97,4066,38.8074850650604,38.8356950130117,36.644722388791,36.644722388791,4324.00656004063,0.0,1.0
2020-03-25,42.55,43.08,41.12,41.12,2027,40.0111095109842,40.5094852581246,38.6664353253037,38.6664353253037,2155.62255218947,0.0,1.0
2020-03-26,44.75,44.75,43.84,44.2,5043,42.1377634538759,42.1377634538759,41.2808837948139,41.6198691544428,5355.62952331401,0.0616,1.0
2020-03-27,43.85,43.85,42.6,42.85,6751,41.2903000548036,41.2903000548036,40.113267556092,40.3486740558343,7169.5131691241,0.0,1.0
2020-03-30,43.46,43.46,43.11,43.11,799,40.9230659152056,40.9230659152056,40.5934968155663,40.5934968155663,848.532220727322,0.0,1.0
2020-03-31,42.85,43.08,42.5,43.0,2767,40.3486740558343,40.5652480355972,40.019104956195,40.4899179556797,2938.53398592303,0.0,1.0
2020-04-01,40.88,41.18,40.88,41.18,594,38.4936708378648,38.7761586375556,38.4936708378648,38.7761586375556,630.823703519437,0.0,1.0
2020-04-02,41.18,41.42,40.42,40.49,4143,38.7761586375556,39.0021488773082,38.0605228783389,38.1264366982668,4399.83603313304,0.0,1.0
2020-04-03,39.94,40.59,39.55,40.59,3373,37.6085423988336,38.2205992981637,37.2413082592356,38.2205992981637,3582.10160264489,0.0,1.0
2020-04-06,43.22,43.22,41.55,41.55,5618,40.6970756754529,40.6970756754529,39.1245602571742,39.1245602571742,5966.27536426296,0.0,1.0
2020-04-07,43.7,44.96,43.45,44.39,4957,41.1490561549582,42.3355049136595,40.9136496552159,41.798778094247,5264.29814536338,0.0,1.0
2020-04-08,44.72,44.78,44.48,44.48,3239,42.1095146739069,42.166012233845,41.8835244341542,41.8835244341542,3439.7945718846,0.0,1.0
2020-04-09,45.65,46.15,45.24,45.36,4480,42.9852268529483,43.456039852433,42.5991601933709,42.7121553132472,4757.72759556747,0.0,1.0
2020-04-13,44.81,45.34,44.48,45.34,2694,42.1942610138141,42.6933227932678,41.8835244341542,42.6933227932678,2861.00851394169,0.0,1.0
2020-04-14,46.53,46.53,45.48,45.48,3163,43.8138577320413,43.8138577320413,42.8251504331235,42.8251504331235,3359.08312160266,0.0,1.0
2020-04-15,44.45,45.23,44.34,45.19,2636,41.8552756541852,42.5897439333812,41.7516967942985,42.5520788934224,2799.41293346336,0.0,1.0
2020-04-16,44.58,44.67,44.13,44.62,2705,41.9776870340512,42.0624333739584,41.553955334515,42.0153520740099,2872.69043437723,0.0,1.0
2020-04-17,45.97,45.97,45.6,45.76,1171,43.2865471726185,43.2865471726185,42.9381455529998,43.0888057128349,1243.59353000212,0.0,1.0
2020-04-20,44.93,45.33,44.93,45.12,22118,42.3072561336904,42.6839065332781,42.3072561336904,42.4861650734946,23489.1560175807,0.0,1.0
2020-04-21,43.7,44.66,43.62,44.23,2445,41.1490561549582,42.0530171139687,41.0737260750406,41.6481179344119,2596.57231499162,0.0,1.0
2020-04-22,44.96,44.96,44.39,44.64,2502,42.3355049136595,42.3355049136595,41.798778094247,42.0341845939893,2657.10590270308,0.0,1.0
2020-04-23,45.06,45.86,45.06,45.54,1261,42.4296675135564,43.1829683127319,42.4296675135564,42.8816479930617,1339.17287902022,0.0,1.0
2020-04-24,45.14,45.14,45.14,45.14,564,42.504997593474,42.504997593474,42.504997593474,42.504997593474,598.963920513404,0.0,1.0
2020-04-27,46.86,46.86,46.33,46.33,869,44.1245943117012,44.1245943117012,43.6255325322474,43.6255325322474,922.871714408064,0.0,1.0
2020-04-28,47.98,48.39,47.98,48.01,840,45.1792154305468,45.5652820901242,45.1792154305468,45.2074642105159,892.0739241689,0.0,1.0
2020-04-29,50.39,50.49,50.02,50.02,1434,47.4485340880628,47.5426966879597,47.1001324684441,47.1001324684441,1522.89762768834,0.0,1.0
2020-04-30,49.19,49.68,49.19,49.66,3181,46.3185828892996,46.7799796287946,46.3185828892996,46.7611471088152,3378.19899140628,0.0,1.0
2020-05-01,47.39,47.42,47.31,47.32,1248,44.6236560911549,44.651904871124,44.5483260112373,44.557742271227,1325.36697305094,0.0,1.0
2020-05-04,47.41,47.41,47.05,47.1,1813,44.6424886111343,44.6424886111343,44.3035032515053,44.3505845514538,1925.39288633121,0.0,1.0
2020-05-05,47.68,48.24,47.68,48.02,1487,44.896727630856,45.4240381902788,44.896727630856,45.2168804705055,1579.18324433233,0.0,1.0
2020-05-06,47.69,48.05,47.58,47.94,2798,44.9061438908457,45.2451292504746,44.8025650309591,45.141550390588,2971.45576169593,0.0,1.0
2020-05-07,47.88,48.2,47.64,47.85,11535,45.0850528306498,45.38637315032,44.8590625908972,45.0568040506808,12250.0865658194,0.0,1.0
2020-05-08,49.52,49.55,49.25,49.28,3914,46.6293194689595,46.6575682489286,46.3750804492378,46.4033292292069,4156.63968952033,0.0,1.0
2020-05-11,49.43,49.6,49.0,49.01,4275,46.5445731290522,46.704649548877,46.1396739494955,46.1490902094851,4540.01907835959,0.0,1.0
2020-05-12,48.42,49.75,48.42,49.75,792,45.5935308700933,46.8458934487224,45.5935308700933,46.8458934487224,841.098271359248,0.0,1.0
2020-05-13,47.41,48.68,47.21,48.68,1019,44.6424886111343,45.8383536298253,44.4541634113404,45.8383536298253,1082.17062943822,0.0,1.0
2020-05-14,47.5,47.5,45.62,46.6,3518,44.7272349510415,44.7272349510415,42.9569780729792,43.8797715519691,3736.09055384071,0.0,1.0
2020-05-15,47.44,47.52,47.33,47.33,877,44.6707373911034,44.7460674710209,44.5671585312167,44.5671585312167,931.367656543006,0.0,1.0
2020-05-18,50.41,50.55,48.98,48.98,9301,47.4673666080422,47.5991942478979,46.1208414295161,46.1208414295161,9877.59472463683,0.0,1.0
2020-05-19,49.98,50.88,49.98,50.4,5233,47.0624674284854,47.9099308275577,47.0624674284854,47.4579503480525,5557.40814901887,0.0,1.0
2020-05-20,50.88,51.2,50.75,51.2,3332,47.9099308275577,48.2112511472279,47.7875194476917,48.2112511472279,3538.55989920331,0.0,1.0
2020-05-21,50.36,50.93,50.25,50.93,3120,47.4202853080937,47.9570121275062,47.3167064482071,47.9570121275062,3313.41743262734,0.0,1.0
2020-05-22,50.48,50.55,50.38,50.38,1631,47.53328042797,47.5991942478979,47.4391178280731,47.4391178280731,1732.11020276128,0.0,1.0
2020-05-26,52.03,52.4,51.82,51.82,2693,48.9928007263724,49.3412023459911,48.7950592665889,48.7950592665889,2859.94652117482,0.0,1.0
2020-05-27,52.6,52.6,52.0,52.11,1544,49.5295275457849,49.5295275457849,48.9645519464033,49.06813080629,1639.71683204379,0.0,1.0
2020-05-28,52.65,53.65,52.53,53.46,7462,49.5766088457334,50.5182348447027,49.4636137258571,50.3393259048985,7924.59002636706,0.0,1.0
2020-05-29,53.14,53.18,52.54,52.59,1339,50.0380055852283,50.0756706251871,49.4730299858468,49.5201112857952,1422.0083148359,0.0,1.0
2020-06-01,53.95,53.95,53.49,53.52,1394,50.8007226443935,50.8007226443935,50.3675746848676,50.3958234648367,1480.41791701363,0.0,1.0
2020-06-02,54.69,54.69,54.35,54.35,889,51.4975258836307,51.4975258836307,51.1773730439812,51.1773730439812,944.111569745421,0.0,1.0
2020-06-03,56.1,56.28,55.61,55.61,4528,52.8252185421774,52.9947112219919,52.3638218026825,52.3638218026825,4808.70324837712,0.0,1.0
2020-06-04,56.1,56.14,55.86,55.86,825,52.8252185421774,52.8628835821362,52.5992283024248,52.5992283024248,876.144032665885,0.0,1.0
2020-06-05,57.5,58.03,56.71,56.71,71403,54.1434949407345,54.6425567201882,53.3996104015487,53.3996104015487,75829.4695326571,0.0,1.0
2020-06-08,57.81,57.84,57.71,57.84,1214,54.4353990004149,54.463647780384,54.341236400518,54.463647780384,1289.25921897744,0.0,1.0
2020-06-09,56.34,57.06,56.31,56.69,42240,53.0512087819301,53.729179501188,53.022960001961,53.3807778815693,44858.5744724933,0.0,1.0
2020-06-10,56.14,56.63,55.87,56.63,2622,52.8628835821362,53.3242803216312,52.6086445624145,53.3242803216312,2784.54503472721,0.0,1.0
2020-06-11,52.45,54.7,52.45,54.7,6704,49.3882836459395,51.5069421436204,49.3882836459395,51.5069421436204,7119.59950908132,0.0,1.0
2020-06-12,53.6,54.02,53.13,54.02,1789,50.4711535447542,50.8666364643213,50.0285893252386,50.8666364643213,1899.90505992638,0.0,1.0
2020-06-15,54.03,54.58,53.33,53.33,3672,50.876052724311,51.3939470237441,50.2169145250325,50.2169145250325,3899.63743993834,0.0,1.0
2020-06-16,55.33,56.36,54.9,55.64,76939,52.1001665229711,53.0700413019095,51.6952673434143,52.3920705826516,81708.6614900369,0.0,1.0
2020-06-17,54.66,55.78,54.66,55.78,768,51.4692771036617,52.5238982225073,51.4692771036617,52.5238982225073,815.610444954423,0.0,1.0
2020-06-18,55.16,55.16,54.95,54.95,718,51.9400901031463,51.9400901031463,51.7423486433628,51.7423486433628,762.510806611037,0.0,1.0
2020-06-19,55.03,55.89,55.03,55.89,1038,51.8176787232803,52.6274770823939,51.8176787232803,52.6274770823939,1102.34849200871,0.0,1.0
2020-06-22,55.37,55.47,54.7,54.91,6961,52.1378315629299,52.2319941628268,51.5069421436204,51.704683603404,7392.53165016632,0.0,1.0
2020-06-23,55.42,55.95,55.42,55.95,3828,52.1849128628783,52.6839746423321,52.1849128628783,52.6839746423321,4065.30831156971,0.0,1.0
2020-06-24,53.91,54.5,53.86,54.5,1556,50.7630576044347,51.3186169438266,50.7159763044862,51.3186169438266,1652.4607452462,0.0,1.0
2020-06-25,54.1,54.27,53.34,53.69,2085,51.0797264278881,51.2402357345931,50.3621554096774,50.6926157470113,2208.2831661059,0.1463,1.0
2020-06-26,52.95,53.05,52.95,53.05,515,49.9939281766483,50.0883454158865,49.9939281766483,50.0883454158865,545.451237671242,0.0,1.0
2020-06-29,54.22,54.22,53.51,53.51,3609,51.1930271149739,51.1930271149739,50.5226647163824,50.5226647163824,3822.39517816605,0.0,1.0
2020-06-30,54.92,54.92,54.17,54.17,1022,51.8539477896416,51.8539477896416,51.1458184953548,51.1458184953548,1082.42944640779,0.0,1.0
2020-07-01,54.6,54.75,54.53,54.53,4218,51.5518126240793,51.6934384829366,51.4857205566125,51.4857205566125,4467.40450582,0.0,1.0
2020-07-02,55.29,56.0,55.14,55.18,4389,52.2032915748231,52.8736539734146,52.0616657159658,52.0994326116611,4648.51549929919,0.0,1.0
2020-07-06,56.46,56.46,56.23,56.44,5706,53.3079732739105,53.3079732739105,53.0908136236626,53.2890898260629,6043.387887674,0.0,1.0
2020-07-07,55.68,56.09,55.68,56.03,1740,52.5715188078523,52.958629488729,52.5715188078523,52.9019791451861,1842.88379329701,0.0,1.0
2020-07-08,56.6,56.6,56.12,56.12,2248,53.4401574088441,53.4401574088441,52.9869546605005,52.9869546605005,2380.92113065039,0.0,1.0
2020-07-09,55.87,56.6,55.19,56.6,15374,52.7509115624049,53.4401574088441,52.1088743355849,53.4401574088441,16283.0433552576,0.0,1.0
2020-07-10,56.46,56.46,55.89,55.89,2114,53.3079732739105,53.3079732739105,52.7697950102526,52.7697950102526,2238.99789599419,0.0,1.0
2020-07-13,55.86,57.41,55.86,57.22,2229,52.7414698384811,54.2049370466738,52.7414698384811,54.0255442921212,2360.79768693048,0.0,1.0
2020-07-14,57.06,57.06,55.76,55.77,7930,53.87447670934,53.87447670934,52.6470525992428,52.6564943231667,8398.88993152029,0.0,1.0
2020-07-15,58.39,58.39,57.83,58.09,3454,55.1302259912086,55.1302259912086,54.6014894514744,54.8469742734939,3658.23024255625,0.0,1.0
2020-07-16,57.99,58.17,57.87,57.93,2375,54.7525570342556,54.9225080648844,54.6392563471697,54.6959066907127,2515.43046498874,0.0,1.0
2020-07-17,58.75,58.75,58.3,58.3,3847,55.4701280524662,55.4701280524662,55.0452504758942,55.0452504758942,4074.46778897334,0.0,1.0
2020-07-20,59.48,59.51,58.9,58.9,1113,56.1593738989054,56.1876990706769,55.6117539113236,55.6117539113236,1178.81015053999,0.0,1.0
2020-07-21,59.22,59.41,59.22,59.37,1817,55.913889076886,56.0932818314386,55.913889076886,56.0555149357433,1924.43669679349,0.0,1.0
2020-07-22,59.7807,59.7807,59.623,59.779,2213,56.4432865372948,56.4432865372948,56.2943905510161,56.4416814442277,2343.85162906108,0.0,1.0
2020-07-23,59.6395,60.179,59.6099,60.02,1798,56.3099693954904,56.8193504011807,56.2820218926759,56.6692269907919,1904.31325307358,0.0,1.0
2020-07-24,58.539,59.74,58.5,59.74,4159,55.2709076776735,56.4048587209248,55.2340849543706,56.4048587209248,4404.9159174266,0.0,1.0
2020-07-27,59.7412,59.7412,59.3092,59.3092,644,56.4059917277957,56.4059917277957,55.9981092542865,55.9981092542865,682.078829243262,0.0,1.0
2020-07-28,58.5365,59.189,58.5365,59.189,789,55.2685472466926,55.8846197327221,55.2685472466926,55.8846197327221,835.65247868468,0.0,1.0
2020-07-29,59.56,59.67,58.89,58.89,6388,56.234907690296,56.3387666534581,55.6023121873998,55.6023121873998,6765.71360435708,0.0,1.0
2020-07-30,58.9154,58.9154,58.39,58.75,1139,55.6262941661663,55.6262941661663,55.1302259912086,55.4701280524662,1206.34749457776,0.0,1.0
2020-07-31,58.0297,58.73,57.549,58.68,2445,54.7900406782332,55.4512446046186,54.336177009215,55.4040359849995,2589.56946816735,0.0,1.0
2020-08-03,59.0938,59.0938,58.82,58.89,118431,55.7947345209673,55.7947345209673,55.536220119933,55.6023121873998,125433.661220666,0.0,1.0
2020-08-04,59.9722,60.09,59.29,59.29,3073,56.624095550436,56.7353190582587,55.9799811443527,55.9799811443527,3254.70223954122,0.0,1.0
2020-08-05,61.3797,61.5239,60.7744,60.7744,2074,57.9530181927142,58.0891678516958,57.3815106436052,57.3815106436052,2196.63275132069,0.0,1.0
2020-08-06,61.1751,61.35,60.87,61.35,1945,57.7598405212328,57.9249762726605,57.4717735243169,57.9249762726605,2060.00515974867,0.0,1.0
2020-08-07,61.6141,61.6141,60.92,60.92,2948,58.1743322014887,58.1743322014887,57.5189821439361,57.5189821439361,3122.31116243655,0.0,1.0
2020-08-10,62.06,62.0957,61.5,61.5,6462,58.595338671252,58.62904562566,58.0666021315178,58.0666021315178,6844.08912200304,0.0,1.0
2020-08-11,61.81,62.8584,61.81,62.66,2842,58.3592955731564,59.3491659093301,58.3592955731564,59.1618421066814,3010.04352905179,0.0,1.0
2020-08-12,63.4001,63.6,62.804,63.24,14873,59.8606240942837,60.0493641555209,59.2978029311845,59.7094620942632,15752.4199182221,0.0,1.0
2020-08-13,63.69,64.19,63.38,63.38,8701,60.1343396708353,60.6064258670265,59.8416462291968,59.8416462291968,9215.4780951019,0.0,1.0
2020-08-14,63.2162,63.65,63.2162,63.65,2005,59.6869907913245,60.09657277514,59.6869907913245,60.09657277514,2123.55287675892,0.0,1.0
2020-08-17,63.8715,64.0,63.63,63.63,2883,60.3057069600527,60.4270331124739,60.0776893272924,60.0776893272924,3053.46780234212,0.0,1.0
2020-08-18,63.6944,64.2914,63.669,64.2914,13945,60.1384940293618,60.7021649476141,60.1145120505953,60.7021649476141,14769.548561797,0.0,1.0
2020-08-19,63.38,64.19,63.34,63.8,10808,59.8416462291968,60.6064258670265,59.8038793335015,60.2381986339974,11447.0620907782,0.0,1.0
2020-08-20,62.9993,63.06,62.94,63.01,5418,59.4821997994168,59.5395110636344,59.4262103765485,59.4923024440153,5738.35884602483,0.0,1.0
2020-08-21,62.7736,62.78,62.67,62.68,2820,59.2691000904561,59.2751427937673,59.1712838306053,59.1807255545291,2986.74269948136,0.0,1.0
2020-08-24,63.5264,63.5778,63.4094,63.5,1351,59.9798730674416,60.02840352841,59.8694048975328,59.9549469162827,1430.88276134728,0.0,1.0
2020-08-25,63.7714,63.92,63.246,63.92,2103,60.2111953035752,60.3514993210833,59.7151271286175,60.3514993210833,2227.34748120898,0.0,1.0
2020-08-26,63.94,64.05,63.669,63.74,3300,60.3703827689309,60.474241732093,60.1145120505953,60.1815482904544,3495.1244355633,0.0,1.0
2020-08-27,63.78,64.02,63.4801,63.95,2408,60.2193151861497,60.4459165603215,59.9361578856742,60.3798244928547,2550.38170934437,0.0,1.0
2020-08-28,64.39,64.468,64.355,64.468,6540,60.795260345503,60.8689057921088,60.7622143117696,60.8689057921088,6926.70115411636,0.0,1.0
2020-08-31,64.739,64.739,64.56,64.56,13760,61.1247765104445,61.1247765104445,60.955769652208,60.955769652208,14573.6097676821,0.0,1.0
2020-09-01,64.6325,64.805,64.13,64.13,2711,61.0242221506557,61.1870918883417,60.5497755234836,60.5497755234836,2871.29768024609,0.0,1.0
2020-09-02,65.4319,65.4319,64.69,65.21,2038,61.7789935611262,61.7789935611262,61.0785120632177,61.5694817072566,2158.50412111455,0.0,1.0
2020-09-03,62.5855,65.38,62.5855,65.38,2131,59.0915012634489,61.7299910139616,59.0915012634489,61.7299910139616,2257.00308248042,0.0,1.0
2020-09-04,62.3866,62.7491,61.055,62.51,12972,58.9037053746041,59.2459678668427,57.6464454169077,59.0202162478241,13739.0164176143,0.0,1.0
2020-09-08,60.84,61.34,60.73,61.31,13605,57.4434483525455,57.9155345487367,57.3395893893834,57.8872093769652,14409.4448320723,0.0,1.0
2020-09-09,61.9046,62.125,61.66,61.66,3800,58.4486142814758,58.6567098767568,58.217669714299,58.217669714299,4024.68874398198,0.0,1.0
2020-09-10,61.0613,62.49,61.0613,62.49,3506,57.6523937029797,59.0013327999764,57.6523937029797,59.0013327999764,3713.3049306318,0.0,1.0
2020-09-11,60.88,61.75,60.88,61.75,1909,57.4812152482408,58.3026452296134,57.4812152482408,58.3026452296134,2021.87652954253,0.0,1.0
2020-09-14,62.7466,62.77,62.13,62.13,28772,59.2436074358618,59.2657010698435,58.6614307387188,58.6614307387188,30473.2485636446,0.0,1.0
2020-09-15,63.14,63.31,63.08,63.31,42396,59.615044855025,59.77555416173,59.558394511482,59.77555416173,44902.8168394369,0.0,1.0
2020-09-16,63.03,63.77,63.03,63.31,12340,59.5111858918629,60.2098734622259,59.5111858918629,59.77555416173,13069.6471317731,0.0,1.0
2020-09-17,62.27,62.66,62.04,62.5,30402,58.7936148736523,59.1618421066814,58.5764552234043,59.0107745239003,32199.6282090895,0.0,1.0
2020-09-18,62.4,62.75,62.0999,62.75,4098,58.916357284662,59.2468176219959,58.633011149708,59.2468176219959,4340.30907179952,0.0,1.0
2020-09-21,60.81,61.65,59.96,61.65,8049,57.415123180774,58.2082279903752,56.6125766472489,58.2082279903752,8524.92623692394,0.0,1.0
2020-09-22,60.8089,60.8089,60.2701,60.625,3928,57.4140845911424,57.4140845911424,56.9053645061267,57.2404512881832,4160.25720693716,0.0,1.0
2020-09-23,59.9725,61.2345,59.9725,61.2345,4056,56.6243788021537,57.8159243613403,56.6243788021537,57.8159243613403,4295.82566989235,0.0,1.0
2020-09-24,60.18,60.67,59.605,59.97,4284,57.0084681313749,57.4726447579015,56.4637710696344,56.8095352914349,4522.33025111075,0.1993,1.0
2020-09-25,60.8116,60.96,59.799,59.84,3836,57.6067823299754,57.7473615368663,56.6475471217695,56.6863863905197,4049.40682615799,0.0,1.0
2020-09-28,62.53,62.619,61.69,61.69,15409,59.2346213402272,59.3189309723922,58.4388899804672,58.4388899804672,16266.2434265559,0.0,1.0
2020-09-29,62.9588,63.18,62.77,62.9783,7660,59.6408232533999,59.8503658448033,59.4619731573015,59.6592955885372,8086.14606057618,0.0,1.0
2020-09-30,63.07,63.643,62.85,63.0,3330,59.7461629286443,60.2889653919091,59.5377570963262,59.6798519819976,3515.25670779617,0.0,1.0
2020-10-01,63.8697,64.03,63.39,63.53,2756,60.5037181291206,60.6555701969414,60.0492986847433,60.1819205780367,2909.32356957545,0.0,1.0
2020-10-02,64.03,64.325,63.21,63.21,13707,60.6555701969414,60.9350234720952,59.8787848219376,59.8787848219376,14469.5566647934,0.0,1.0
2020-10-05,65.8034,65.8034,64.59,64.59,7183,62.3355106652727,62.3355106652727,61.1860577701147,61.1860577701147,7582.6092889189,0.0,1.0
2020-10-06,65.0769,66.26,65.03,65.96,6223,61.6472977690042,62.7680474972566,61.6028694347509,62.4838577259137,6569.20194973441,0.0,1.0
2020-10-07,67.02,67.02,65.5,65.5,13865,63.4879949179918,63.4879949179918,62.0481000765214,62.0481000765214,14636.3466227009,0.0,1.0
2020-10-08,67.3297,67.56,67.04,67.56,6743,63.7813734919414,63.9995365064089,63.506940902748,63.9995365064089,7118.130925126,0.0,1.0
2020-10-09,67.855,68.22,67.64,67.76,16710,64.2789897815627,64.6247540033632,64.0753204454337,64.1889963539708,17639.6214976799,0.0,1.0
2020-10-12,68.36,68.44,68.0,68.39,15640,64.7573758966565,64.8331598356812,64.4163481710451,64.7857948737908,16510.0945675472,0.0,1.0
2020-10-13,67.89,68.31,67.76,68.31,38808,64.312145254886,64.710010934766,64.1889963539708,64.710010934766,40966.9916865327,0.0,1.0
2020-10-14,68.24,68.52,68.05,68.1,14945,64.6436999881194,64.908943774706,64.4637131329356,64.511078094826,15776.4298792834,0.0,1.0
2020-10-15,68.07,68.07,67.08,67.08,11729,64.4826591176917,64.4826591176917,63.5448328722603,63.5448328722603,12381.5152930154,0.0,1.0
2020-10-16,68.47,68.765,68.27,68.76,12419,64.8615788128155,65.1410320879693,64.6721189652536,65.1362955917803,13109.9018180543,0.0,1.0
2020-10-19,67.99,68.95,67.99,68.88,11250,64.406875178667,65.3162824469641,64.406875178667,65.2499715003174,11875.8672560682,0.0,1.0
2020-10-20,68.47,68.9745,68.4,68.55,11394,64.8615788128155,65.3394912782904,64.7952678661689,64.9373627518403,12027.8783569458,0.0,1.0
2020-10-21,67.29,68.57,67.29,68.26,8459,63.7437657122003,64.9563087365965,63.7437657122003,64.6626459728756,8929.59654391827,0.0,1.0
2020-10-22,67.8211,67.8912,66.829,67.49,16322,64.246876337401,64.3132820139714,63.3070607635702,63.9332255597622,17230.0360314262,0.0,1.0
2020-10-23,68.11,68.22,67.8077,68.18,13005,64.5205510872041,64.6247540033632,64.2341825276143,64.5868620338508,13728.5025480148,0.0,1.0
2020-10-26,66.4444,67.5,65.7,67.5,17328,62.9427294767086,63.9426985521403,62.2375599240833,63.9426985521403,18292.0024722799,0.0,1.0
2020-10-27,65.4728,66.385,65.2924,66.385,12918,62.0223335372529,62.8864599019828,61.8514407547521,62.8864599019828,13636.6625079012,0.0,1.0
2020-10-28,63.82,64.46,63.82,64.04,24738,60.4566373570014,61.0629088691995,60.4566373570014,60.6650431893195,26114.2403716101,0.0,1.0
2020-10-29,64.71,64.85,63.67,64.0,7136,61.2997336786519,61.4323555719452,60.31454247133,60.6271512198071,7532.99455460465,0.0,1.0
2020-10-30,63.9864,64.98,63.4,64.31,9177,60.6142679501729,61.5555044728604,60.0587716771214,60.9208139835281,9687.54078301667,0.0,1.0
2020-11-02,65.89,65.89,64.995,65.01,9260,62.4175467792671,62.4175467792671,61.5697139614276,61.5839234499947,9775.15829255032,0.0,1.0
2020-11-03,66.9297,67.2,66.12,66.3,44235,63.4024537968176,63.6585087807975,62.6354256039632,62.8059394667689,46695.91005086,0.0,1.0
2020-11-04,66.0,66.655,65.0,66.56,16293,62.5217496954261,63.1422306961913,61.5744504576166,63.0522372685994,17199.4226847216,0.0,1.0
2020-11-05,68.88,68.955,67.12,67.12,27083,65.2499715003174,65.3210189431531,63.5827248417727,63.5827248417727,28589.6989240972,0.0,1.0
2020-11-06,69.19,69.28,68.85,68.97,12737,65.5436342640384,65.6288911954412,65.2215525231831,65.3352284317203,13445.5929991591,0.0,1.0
2020-11-09,70.7,73.45,70.7,73.38,18282,66.9740561131307,69.5791290171068,66.9740561131307,69.5128180704601,19299.0760155945,0.0,1.0
2020-11-10,70.48,70.805,70.2,70.2,20958,66.7656502808126,67.0735225331007,66.5004064942259,66.5004064942259,22123.9489735712,0.0,1.0
2020-11-11,71.105,71.19,70.669,71.1,20436,67.3577123044435,67.4382327396573,66.9446898367586,67.3529758082545,21572.9087328897,0.0,1.0
2020-11-12,70.31,71.48,69.8717,71.48,25584,66.604609410385,67.7129495186221,66.1894081544531,67.7129495186221,27007.3055892665,0.0,1.0
2020-11-13,71.25,71.31,70.7,70.7,25590,67.4950706939259,67.5519086481945,66.9740561131307,66.9740561131307,27013.6393851364,0.0,1.0
2020-11-16,72.4444,72.535,71.84,71.87,16941,68.6265249035656,68.7123502145111,68.0539772442335,68.0823962213678,17883.4726386712,0.0,1.0
2020-11-17,72.5605,72.85,71.7841,72.38,34153,68.7365063450752,69.0107494744211,68.00102321684,68.5655188326506,36053.021724133,0.0,1.0
2020-11-18,72.75,73.37,72.69,72.72,39073,68.9160195506401,69.503345078082,68.8591815963716,68.8876005735058,41246.7343374534,0.0,1.0
2020-11-19,73.295,73.33,72.5,72.72,26377,69.4322976352463,69.4654531085696,68.6791947411878,68.8876005735058,27844.4222767386,0.0,1.0
2020-11-20,73.37,73.53,73.275,73.35,19444,69.503345078082,69.6549129561315,69.4133516504901,69.4843990933258,20525.7211490657,0.0,1.0
2020-11-23,74.51,74.65,73.75,73.75,27471,70.5832662091848,70.7158881024782,69.8633187884496,69.8633187884496,28999.284390351,0.0,1.0
2020-11-24,76.05,76.19,74.809,75.11,38083,72.0421070354114,72.1747289287048,70.8665086812899,71.1516457518705,40201.6580189194,0.0,1.0
2020-11-25,75.99,76.17,75.316,76.17,37872,71.9852690811429,72.1557829439486,71.3467893948593,72.1557829439486,39978.9195308278,0.0,1.0
2020-11-27,76.5197,76.81,76.16,76.21,17121,72.4870534874106,72.7620544561467,72.1463099515705,72.193674913461,18073.4865147682,0.0,1.0
2020-11-30,75.45,76.5986,75.24,76.53,51800,71.4737274927258,72.5617953972737,71.2747946527858,72.49681066956,54681.7710101627,0.0,1.0
2020-12-01,76.05,76.44,75.8921,76.05,17274,72.0421070354114,72.4115537381571,71.8925284857613,72.0421070354114,18234.9983094508,0.0,1.0
2020-12-02,75.55,75.66,74.985,75.45,11904,71.5684574165067,71.6726603326657,71.0332333471443,71.4737274927258,12566.2510058876,0.0,1.0
2020-12-03,75.35,75.82,75.3248,75.71,10100,71.3789975689448,71.8242282107152,71.355125628152,71.7200252945562,10661.8897143367,0.0,1.0
2020-12-04,76.32,76.55,75.54,75.54,25009,72.29787782962,72.5157566543162,71.5589844241286,71.5589844241286,26400.3168184007,0.0,1.0
2020-12-07,76.365,76.52,76.2,76.31,42266,72.3405062953214,72.4873376771819,72.1842019210829,72.2884048372419,44617.3693728868,0.0,1.0
2020-12-08,77.0068,77.14,76.14,76.14,17380,72.9484829461475,73.0746632046238,72.1273639668143,72.1273639668143,18346.8953698191,0.0,1.0
2020-12-09,76.52,77.55,76.0557,77.55,20746,72.4873376771819,73.4630558921257,72.047506641067,73.4630558921257,21900.1548528347,0.0,1.0
2020-12-10,76.76,76.76,76.0,76.28,12000,72.7146894942562,72.7146894942562,71.994742073521,72.2599858601076,12667.591739806,0.0,1.0
2020-12-11,76.8764,77.349,76.2833,76.44,24164,72.8249551255372,73.272648745326,72.2631119475924,72.4115537381571,25508.3072333894,0.0,1.0
2020-12-14,77.12,77.5127,77.02,77.36,16433,73.0557172198676,73.4277216305554,72.9609872960866,73.2830690369419,17347.2112550194,0.0,1.0
2020-12-15,78.555,78.555,77.57,77.57,19553,74.4150916261242,74.4150916261242,73.4820018768819,73.4820018768819,20640.7851073689,0.0,1.0
2020-12-16,78.34,78.74,77.73,78.74,18976,74.2114222899952,74.590341985119,73.6335697549314,74.590341985119,20031.6850712133,0.0,1.0
2020-12-17,78.84,79.35,78.5,78.97,18923,74.6850719088999,75.1681945201827,74.3629901680447,74.8082208098151,19975.7365410291,0.0,1.0
2020-12-18,78.89,79.2899,78.5632,79.07,17443,74.7324368707904,75.1112618359904,74.4228594798742,74.9029507335961,18413.400226453,0.0,1.0
2020-12-21,78.69,78.9,77.3549,77.61,21429,74.5429770232285,74.7419098631685,73.278237810829,73.5198938463942,22621.1519493586,0.0,1.0
2020-12-22,79.1017,79.3608,78.82,78.93,32252,74.9329801194346,75.1784253519511,74.6661259241437,74.7703288403028,34046.2640660187,0.0,1.0
2020-12-23,80.04,80.21,79.57,79.57,24257,75.8218309942713,75.9828718646989,75.3766003525008,75.3766003525008,25606.4810693729,0.0,1.0
2020-12-24,80.0187,80.0187,79.57,79.93,17153,75.9401486690737,75.9401486690737,75.514318897935,75.8559697060695,18074.2437979842,0.1462,1.0
2020-12-28,80.29,81.108,80.29,81.0,21399,76.1976205142039,76.9739270726871,76.1976205142039,76.8714318302468,22548.285607944,0.0,1.0
2020-12-29,79.7899,80.78,79.465,80.78,18673,75.7230105999038,76.6626452252758,75.4146707455625,76.6626452252758,19675.8791138435,0.0,1.0
2020-12-30,80.8,80.948,80.1,80.1,13210,76.6816258257277,76.8220822690718,76.0173048099107,76.0173048099107,13919.4753437516,0.0,1.0
2020-12-31,81.0,81.0,80.305,80.88,12219,76.8714318302468,76.8714318302468,76.2118559645428,76.7575482275353,12875.251266109,0.0,1.0
2021-01-04,80.63,81.97,80.135,81.87,40877,76.5202907218864,77.7919909521646,76.0505208607016,77.697087949905,43072.3992147262,0.0,1.0
2021-01-05,81.95,82.148,80.39,80.5067,35790,77.7730103517126,77.9609182961866,76.2925235164634,76.4032753201003,37712.1894438205,0.0,1.0
2021-01-06,85.36,86.018,82.83,82.83,65943,81.0092027287638,81.6336644836317,78.6081567715968,78.6081567715968,69484.6300221809,0.0,1.0
2021-01-07,87.28,87.43,86.0,86.0,69599,82.8313403721474,82.9736948755368,81.616581943225,81.616581943225,73336.9844398006,0.0,1.0
2021-01-08,87.2,87.96,86.2242,87.84,36616,82.7554179703397,83.4766807875124,81.8293544742909,83.362797184801,38582.5517930967,0.0,1.0
2021-01-11,86.49,86.829,85.28,86.04,56576,82.0816066542968,82.4033278319568,80.9332803269561,81.6545431441288,59614.5523881975,0.0,1.0
2021-01-12,87.16,87.295,86.35,87.06,25693,82.7174567694359,82.8455758224863,81.9487424511335,82.6225537671764,27072.9053752467,0.0,1.0
2021-01-13,86.41,87.18,86.23,87.18,55878,82.0056842524892,82.7364373698879,81.834858848422,82.7364373698879,58879.0645918358,0.0,1.0
2021-01-14,86.81,87.29,86.37,86.37,45151,82.3852962615275,82.8408306723734,81.9677230515854,81.9677230515854,47575.944833136,0.0,1.0
2021-01-15,84.2,85.9,83.76,85.9,58155,79.9083279025528,81.5216789409654,79.4907546926108,81.5216789409654,61278.3564432909,0.0,1.0
2021-01-19,85.11,85.33,84.83,85.28,50209,80.7719452231149,80.9807318280859,80.5062168167881,80.9332803269561,52905.597088147,0.0,1.0
2021-01-20,85.8,85.94,85.2301,85.68,57222,81.4267759387059,81.5596401418693,80.8859237288286,81.3128923359944,60295.2473974377,0.0,1.0
2021-01-21,86.41,86.475,85.6548,86.14,43367,82.0056842524892,82.0673712039579,81.288976779425,81.7494461463884,45696.1307518906,0.0,1.0
2021-01-22,86.29,86.33,85.24,85.24,119565,81.8918006497777,81.9297618506815,80.8953191260523,80.8953191260523,125986.530618899,0.0,1.0
2021-01-25,85.25,86.319,84.26,86.1,40973,80.9048094262783,81.919322520433,79.9652697039086,81.7114849454845,43173.555129412,0.0,1.0
2021-01-26,84.31,85.91,84.24,85.59,54164,80.0127212050384,81.5311692411914,79.9462891034566,81.2274796339608,57073.0100317153,0.0,1.0
2021-01-27,81.63,82.97,81.11,82.97,52036,77.469320744482,78.7410209747602,76.9758251327323,78.7410209747602,54830.7205895123,0.0,1.0
2021-01-28,82.74,83.57,81.8,81.902,46568,78.5227440695632,79.3104389883176,77.6306558483233,77.7274569106281,49069.0482821971,0.0,1.0
2021-01-29,81.22,82.488,80.52,82.45,43503,77.0802184352178,78.2835885038691,76.4158974194009,78.2475253630105,45839.4349643622,0.0,1.0
2021-02-01,83.23,83.33,81.0298,82.09,81117,78.9877687806351,79.0826717828946,76.8997129249201,77.905874554876,85473.5867872139,0.0,1.0
2021-02-02,84.56,84.58,83.55,83.79,43986,80.2499787106873,80.2689593111392,79.2914583878657,79.5192255932886,46348.3756601254,0.0,1.0
2021-02-03,84.89,84.89,84.2594,84.6,41148,80.5631586181438,80.5631586181438,79.964700285895,80.2879399115911,43357.9539322248,0.0,1.0
2021-02-04,84.53,85.02,84.36,84.95,66088,80.2215078100094,80.6865325210813,80.0601727061681,80.6201004194996,69637.4176016543,0.0,1.0
2021-02-05,84.91,84.92,84.241,84.8,34866,80.5821392185957,80.5916295188217,79.9472381334793,80.4777459161102,36738.5637649692,0.0,1.0
2021-02-08,85.94,85.94,85.06,85.46,48872,81.5596401418693,81.5596401418693,80.7244937219851,81.1041057310233,51496.7902346576,0.0,1.0
2021-02-09,85.77,85.874,85.305,85.53,34549,81.398305038028,81.4970041603779,80.957006077521,81.170537832605,36404.5385050169,0.0,1.0
2021-02-10,85.46,86.46,85.0,86.33,80951,81.1041057310233,82.053135753619,80.6675519206294,81.9297618506815,85298.671351403,0.0,1.0
2021-02-11,86.35,86.8699,85.4092,86.15,32621,81.9487424511335,82.4421431598809,81.0558950058755,81.7589364466143,34372.9905517426,0.0,1.0
2021-02-12,87.24,87.26,86.01,86.31,46479,82.7933791712436,82.8123597716955,81.6260722434509,81.9107812502296,48975.2683196237,0.0,1.0
2021-02-16,86.96,87.83,86.87,87.45,58043,82.5276507649168,83.353306884575,82.4422380628832,82.9926754759887,61160.3412094907,0.0,1.0
2021-02-17,86.6,86.65,85.431,86.47,55678,82.1859999567824,82.2334514579122,81.0765838603681,82.0626260538449,58668.3231029069,0.0,1.0
2021-02-18,85.31,85.78,84.645,85.78,44383,80.961751227634,81.4077953382539,80.3306462626079,81.4077953382539,46766.6975156492,0.0,1.0
2021-02-19,86.51,86.89,85.76,85.76,35143,82.1005872547488,82.4612186633351,81.388814737802,81.388814737802,37030.4407271356,0.0,1.0
2021-02-22,85.5311,86.35,85.52,85.96,66055,81.1715817656299,81.9487424511335,81.1610475323791,81.5786207423211,69602.6452559811,0.0,1.0
2021-02-23,84.77,85.03,82.35,84.45,78862,80.4492750154323,80.6960228213072,78.1526223607509,80.1455854082018,83097.476499541,0.0,1.0
2021-02-24,86.85,86.92,84.3795,84.43,102971,82.4232574624313,82.489689564013,80.0786787916088,80.1266048077498,108501.309282471,0.0,1.0
2021-02-25,84.6,86.9,84.21,86.7,56195,80.2879399115911,82.4707089635611,79.9178182027788,82.2809029590419,59213.089851788,0.0,1.0
2021-02-26,84.9,85.39,83.51,84.68,86510,80.5726489183698,81.0376736294416,79.2534971869619,80.3638623133988,91156.2310361808,0.0,1.0
2021-03-01,87.09,87.2,85.5,85.82,41147,82.6510246678542,82.7554179703397,81.1420669319272,81.4457565391578,43356.9002247802,0.0,1.0
2021-03-02,86.18,87.17,85.91,87.17,74685,81.7874073472922,82.7269470696619,81.5311692411914,82.7269470696619,78696.1405032616,0.0,1.0
2021-03-03,85.21,86.48,85.21,85.92,69943,80.8668482253744,82.0721163540709,80.8668482253744,81.5406595414173,73699.4598007583,0.0,1.0
2021-03-04,82.52,85.25,81.32,85.0,165837,78.3139574645922,80.9048094262783,77.1751214374774,80.6675519206294,174743.681497481,0.0,1.0
2021-03-05,83.49,83.66,80.465,83.66,100125,79.2345165865099,79.3958516903512,76.3637007681581,79.3958516903512,105502.457895013,0.0,1.0
2021-03-08,83.58,84.57,83.41,83.56,40577,79.3199292885435,80.2594690109132,79.1585941847023,79.3009486880916,42756.2869813329,0.0,1.0
2021-03-09,84.69,85.165,84.17,84.57,35830,80.3733526136247,80.8241418743576,79.879857001875,80.2594690109132,37754.3377416063,0.0,1.0
2021-03-10,85.85,85.95,85.075,85.55,75056,81.4742274398356,81.5691304420952,80.738729172324,81.1895184330569,79087.0659652247,0.0,1.0
2021-03-11,87.37,87.5,86.35,86.35,42170,82.916753074181,83.0401269771184,81.9487424511335,81.9487424511335,44434.8429406513,0.0,1.0
2021-03-12,87.41,87.41,86.23,86.73,58442,82.9547142750848,82.9547142750848,81.834858848422,82.3093738597198,61580.7704799038,0.0,1.0
2021-03-15,88.15,88.15,86.7,87.41,47823,83.6569964918056,83.6569964918056,82.2809029590419,82.9547142750848,50391.4511252257,0.0,1.0
2021-03-16,86.79,88.22,86.5,88.22,40477,82.3663156610755,83.7234285933873,82.0910969545228,83.7234285933873,42650.9162368685,0.0,1.0
2021-03-17,87.265,87.28,85.81,86.2,35957,82.8171049218085,82.8313403721474,81.4362662389318,81.8063879477441,37888.1585870761,0.0,1.0
2021-03-18,85.46,87.305,85.4,86.49,45443,81.1041057310233,82.8550661227123,81.0471639296676,82.0816066542968,47883.6274069722,0.0,1.0
2021-03-19,85.66,85.8,83.77,85.56,32963,81.2939117355425,81.4267759387059,79.5002449928367,81.1990087332829,34733.358497811,0.0,1.0
2021-03-22,86.01,86.45,85.2721,85.48,25190,81.6260722434509,82.043645453393,80.9257829897776,81.1230863314753,26542.8905305906,0.0,1.0
2021-03-23,84.17,85.76,83.8265,85.73,48045,79.879857001875,81.388814737802,79.5538651891134,81.3603438371242,50625.3741779367,0.0,1.0
2021-03-24,83.63,84.875,83.5,84.1,56711,79.3673807896733,80.5489231678049,79.2440068867359,79.8134249002933,59756.8028932245,0.0,1.0
2021-03-25,84.36,84.469,82.48,83.24,34243,80.1075293042957,80.2110347653455,78.3222974990316,79.0439869522234,36060.7736262451,0.0499,1.0
2021-03-26,85.59,85.59,84.4,84.4,51975,81.2755267088035,81.2755267088035,80.1455129597268,80.1455129597268,54734.0685460996,0.0,1.0
2021-03-29,84.74,85.59,84.4719,85.4555,67699,80.4683740308916,81.2755267088035,80.2137885803643,81.1478066674163,71292.7697258758,0.0,1.0
2021-03-30,85.45,85.46,84.3,84.35,34307,81.1425839147945,81.1520798286523,80.0505538211489,80.0980333904379,36128.1710362874,0.0,1.0
2021-03-31,86.3,86.67,85.77,85.77,48357,81.9497365927064,82.3010854054446,81.4464531582437,81.4464531582437,50924.0087096439,0.0,1.0
2021-04-01,87.09,87.24,86.89,86.98,42493,82.6999137874716,82.8423524953385,82.5099955103159,82.595458735036,44748.7210145149,0.0,1.0
2021-04-05,88.17,88.33,87.68,87.86,55455,83.7254724841127,83.8774071058373,83.2601727050811,83.4310991545213,58398.8027171516,0.0,1.0
2021-04-06,87.9388,88.1804,87.32,87.32,57616,83.5059269557207,83.7353482345248,82.9183198062008,82.9183198062008,60674.5183906123,0.0,1.0
2021-04-07,86.99,87.87,86.8201,87.87,90456,82.6049546488938,83.4405950683791,82.44361907245,83.4405950683791,95257.8144185855,0.0,1.0
2021-04-08,87.5,87.6599,86.9995,87.53,56690,83.0892462556409,83.241085918227,82.6139757670587,83.1177339972143,59699.3621140623,0.0,1.0
2021-04-09,88.095,88.135,87.39,87.39,30771,83.6542531301793,83.6922367856104,82.9847912032053,82.9847912032053,32404.4641314484,0.0,1.0
2021-04-12,87.99,87.99,87.439,87.79,37256,83.5545460346725,83.5545460346725,83.0313211811084,83.3646277575168,39233.7173208944,0.0,1.0
2021-04-13,88.25,88.43,87.6201,88.11,47067,83.801439794975,83.9723662444152,83.203292181073,83.668497000966,49565.529663478,0.0,1.0
2021-04-14,88.09,88.769,87.96,88.25,65536,83.6495051732504,84.2942777241942,83.5260582930992,83.801439794975,69014.9478833513,0.0,1.0
2021-04-15,88.6812,88.76,88.32,88.76,30428,84.2109036005228,84.2857314017222,83.8679111919795,84.2857314017222,32043.2561370028,0.0,1.0
2021-04-16,89.55,89.64,89.09,89.09,93692,85.0359085964874,85.1213718212075,84.5990965590292,84.5990965590292,98665.5959638511,0.0,1.0
2021-04-19,88.63,89.27,88.31,89.27,258415,84.1622845215709,84.7700230084693,83.8584152781217,84.7700230084693,272132.839313907,0.0,1.0
2021-04-20,87.59,88.495,86.9201,88.43,46552,83.174709480361,84.0340896844908,82.5385782110278,83.9723662444152,49023.1911295436,0.0,1.0
2021-04-21,88.69,88.69,86.85,87.09,22463,84.2192600047177,84.2192600047177,82.4720118548847,82.6999137874716,23655.4378403277,0.0,1.0
2021-04-22,88.8117,89.715,88.4669,89.14,37512,84.3348252763669,85.1925911751409,84.0074061665504,84.6465761283181,39503.3069610638,0.0,1.0
2021-04-23,90.19,90.44,88.918,89.06,69770,85.6436470833858,85.8810449298305,84.4357668406752,84.5706088174558,73473.7077914645,0.0,1.0
2021-04-26,90.36,90.46,90.12,90.13,47838,85.8050776189682,85.900036757546,85.5771756863813,85.5866716002391,50377.4578375817,0.0,1.0
2021-04-27,90.8,90.96,90.12,90.38,190842,86.2228978287108,86.3748324504354,85.5771756863813,85.8240694466837,200972.758239052,0.0,1.0
2021-04-28,89.67,89.9794,89.5,89.97,69209,85.1498595627808,85.4436631375408,84.9884290271984,85.4347369785145,72882.9273690622,0.0,1.0
2021-04-29,89.2,89.87,88.57,89.87,78815,84.7035516114648,85.3397778399366,84.1053090384242,85.3397778399366,82998.857382604,0.0,1.0
2021-04-30,87.89,88.545,87.63,88.34,38865,83.4595868960946,84.0815692537797,83.2126931357922,83.8869030196951,40928.13033274,0.0,1.0
2021-05-03,88.55,88.78,88.27,88.63,24998,84.0863172107086,84.3047232294377,83.8204316226906,84.1622845215709,26325.0071287234,0.0,1.0
2021-05-04,86.87,87.62,86.285,87.62,66012,82.4910036826003,83.2031972219344,81.9354927219197,83.2031972219344,69516.2161205412,0.0,1.0
2021-05-05,87.65,87.83,87.0477,87.83,76681,83.2316849635078,83.4026114129479,82.6597460718532,83.4026114129479,80751.5749915048,0.0,1.0
2021-05-06,87.92,87.92,87.0701,87.55,58192,83.488074637668,83.488074637668,82.6810169188946,83.1367258249299,61281.0950809933,0.0,1.0
2021-05-07,89.17,89.27,87.84,88.07,91417,84.6750638698915,84.7700230084693,83.4121073268057,83.6305133455348,96269.8286537524,0.0,1.0
2021-05-10,88.28,89.24,88.12,89.24,30977,83.8299275365484,84.741535266896,83.6779929148238,84.741535266896,32621.3995450222,0.0,1.0
2021-05-11,86.88,87.1271,85.91,86.9,87856,82.5004995964581,82.735143627884,81.5793959522527,82.5194914241737,92519.7946356157,0.0,1.0
2021-05-12,84.93,86.69,84.825,86.17,64615,80.6487963941895,82.3200772331601,80.5490892986828,81.8262897125552,68045.0570294608,0.0,1.0
2021-05-13,86.14,86.39,85.29,85.29,30999,81.7978019709818,82.0351998174265,80.9906492930699,80.9906492930699,32644.5674047242,0.0,1.0
2021-05-14,88.35,88.45,87.17,87.19,21824,83.8963989335529,83.9913580721308,82.775881098334,82.7948729260495,22982.5168244363,0.0,1.0
2021-05-17,87.95,87.95,87.335,87.79,14055,83.5165623792414,83.5165623792414,82.9325636769874,83.3646277575168,14801.103096016,0.0,1.0
2021-05-18,87.46,88.239,87.44,88.22,15180,83.0512626002098,83.7909942897314,83.0322707724942,83.7729520534016,15985.8231944164,0.0,1.0
2021-05-19,86.8,86.95,85.62,86.3,35681,82.4245322855958,82.5669709934626,81.3040144503769,81.9497365927064,37575.1091831338,0.0,1.0
2021-05-20,88.5,88.5,87.32,87.32,22174,84.0388376414197,84.0388376414197,82.9183198062008,82.9183198062008,23351.0964106053,0.0,1.0
2021-05-21,88.82,89.1532,88.68,88.82,32871,84.3427068848689,84.6591107346104,84.2097640908599,84.3427068848689,34615.9416484625,0.0,1.0
2021-05-24,89.34,89.49,89.095,89.23,17976,84.8364944054738,84.9789331133406,84.603844515958,84.7320393530382,18930.2475456409,0.0,1.0
2021-05-25,89.26,89.61,89.13,89.6,20192,84.7605270946115,85.0928840796341,84.6370802144603,85.0833881657763,21263.8828683568,0.0,1.0
2021-05-26,89.72,89.75,89.31,89.4,20882,85.1973391320698,85.2258268736431,84.8080066639005,84.8934698886206,21990.5111953757,0.0,1.0
2021-05-27,90.58,90.58,89.75,89.75,29937,86.0139877238395,86.0139877238395,85.2258268736431,85.2258268736431,31526.1916318342,0.0,1.0
2021-05-28,90.7,90.92,90.525,90.7,29175,86.127938690133,86.3368487950043,85.9617601976217,86.127938690133,30723.7412185176,0.0,1.0
2021-06-01,91.2,91.66,91.085,91.181,21707,86.6027343830223,87.0395464204805,86.4935313736578,86.5846921466925,22859.3059342027,0.0,1.0
2021-06-02,91.07,91.34,90.21,91.31,33544,86.4792875028711,86.7356771770313,85.6626389111014,86.707189435458,35324.667538439,0.0,1.0
2021-06-03,90.55,90.88,90.0,90.61,28969,85.9854999822661,86.2988651395731,85.4632247200878,86.0424754654129,30506.8058049439,0.0,1.0
2021-06-04,91.64,91.65,91.14,91.14,27234,87.020554592765,87.0300505066228,86.5457588998756,86.5457588998756,28679.7041420775,0.0,1.0
2021-06-07,91.44,91.84,91.1201,91.82,35916,86.8306363156092,87.2104728699207,86.5268620312986,87.1914810422051,37822.584048133,0.0,1.0
2021-06-08,92.02,92.03,91.39,91.9,34476,87.3813993193609,87.3908952332187,86.7831567463203,87.2674483530675,36306.1423221805,0.0,1.0
2021-06-09,91.54,92.25,91.5155,92.25,23346,86.9255954541871,87.59980533809,86.9023304652355,87.59980533809,24585.3114820056,0.0,1.0
2021-06-10,91.4925,91.82,91.18,91.5,37303,86.8804898633626,87.1914810422051,86.5837425553068,86.887611798756,39283.2122938942,0.0,1.0
2021-06-11,91.72,91.78,91.295,91.52,27207,87.0965219036273,87.153497386774,86.6929455646713,86.9066036264715,28651.2708597158,0.0,1.0
2021-06-14,91.78,91.92,91.495,91.92,16344,87.153497386774,87.286440180783,86.8828638418271,87.286440180783,17211.6135895614,0.0,1.0
2021-06-15,92.06,92.14,91.78,91.94,16778,87.4193829747921,87.4953502856544,87.153497386774,87.3054320084986,17668.6522764109,0.0,1.0
2021-06-16,91.5,92.48,91.19,92.24,30632,86.887611798756,87.8182113568191,86.5932384691645,87.5903094242322,32258.0853815127,0.0,1.0
2021-06-17,90.56,91.11,89.9301,90.88,230410,85.9949958961239,86.5172711583022,85.3968482822219,86.2988651395731,242641.206997726,0.0,1.0
2021-06-18,89.32,90.01,89.3,89.89,26218,84.8175025777583,85.4727206339456,84.7985107500427,85.3587696676522,27609.7702576554,0.0,1.0
2021-06-21,90.9,90.9,89.75,89.85,54512,86.3178569672887,86.3178569672887,85.2258268736431,85.320786012221,57405.744003559,0.0,1.0
2021-06-22,91.09,91.31,90.38,90.57,14986,86.4982793305867,86.707189435458,85.8240694466837,86.0044918099817,15781.5247952256,0.0,1.0
2021-06-23,91.08,91.57,90.97,90.97,50854,86.4887834167289,86.9540831957605,86.3843283642932,86.3843283642932,53553.5607858268,0.0,1.0
2021-06-24,92.03,92.12,91.405,91.55,31898,87.7130915904134,87.7988699044756,87.1174088538709,87.2556072487488,33467.899566327,0.3393,1.0
2021-06-25,92.39,92.659,92.24,92.24,19067,88.0562048466619,88.3125866964698,87.9132409898917,87.9132409898917,20005.406013893,0.0,1.0
2021-06-28,92.97,92.97,92.42,92.5,33488,88.6089984261734,88.6089984261734,88.084797618016,88.1610450082934,35136.1533850761,0.0,1.0
2021-06-29,93.035,93.3093,92.84,92.97,30728,88.6709494307738,88.9323826701876,88.4850964169725,88.6089984261734,32240.3165676248,0.0,1.0
2021-06-30,92.61,92.64,92.35,92.6,30268,88.2658851699249,88.2944779412789,88.0180811515232,88.2563542461402,31757.6770980496,0.0,1.0
2021-07-01,93.12,93.13,92.72,92.84,19132,88.7519622829436,88.7614932067283,88.3707253315564,88.4850964169725,20073.6050693764,0.0,1.0
2021-07-02,93.39,93.46,93.095,93.38,10118,89.00929722513,89.0760136916227,88.7281349734819,88.9997663013453,10615.9698981785,0.0,1.0
2021-07-06,93.12,93.77,92.43,93.77,25300,88.7519622829436,89.3714723289478,88.0943285418006,89.3714723289478,26545.1708266372,0.0,1.0
2021-07-07,93.14,93.737,92.825,93.59,37521,88.771024130513,89.3400202804584,88.4708000312955,89.1999157008236,39367.642473765,0.0,1.0
2021-07-08,92.1,92.3935,91.145,91.7,42605,87.7798080569062,88.0595406699866,86.8696048354692,87.398571105519,44701.8578288094,0.0,1.0
2021-07-09,93.9,94.09,92.8,92.82,27324,89.4953743381487,89.6764618900576,88.4469727218338,88.4660345694032,28668.7844927682,0.0,1.0
2021-07-12,94.67,94.689,93.98,93.98,17278,90.2292554695691,90.2473642247599,89.5716217284261,89.5716217284261,18128.3581637406,0.0,1.0
2021-07-13,94.0,94.52,93.91,94.51,42900,89.5906835759955,90.0862916127988,89.5049052619333,90.0767606890142,45011.3766190805,0.0,1.0
2021-07-14,93.18,94.22,93.07,94.18,29386,88.8091478256517,89.8003638992584,88.7043076640202,89.7622402041197,30832.268375951,0.0,1.0
2021-07-15,92.43,93.05,91.785,92.84,30525,88.0943285418006,88.6852458164508,87.4795839576888,88.4850964169725,32027.3256712688,0.0,1.0
2021-07-16,91.26,92.77,91.195,92.58,17788,86.9792104589931,88.4183799504798,86.9172594543926,88.2372923985708,18663.4584452262,0.0,1.0
2021-07-19,90.04,90.04,88.95,89.87,58370,85.816437757262,85.816437757262,84.7775670647319,85.6544120529225,61242.7518241429,0.0,1.0
2021-07-20,91.92,92.13,90.03,90.19,20961,87.6082514287819,87.8084008282602,85.8069068334774,85.9594016140322,21992.621569057,0.0,1.0
2021-07-21,93.52,93.6,92.11,92.17,34637,89.1331992343308,89.2094466246082,87.7893389806909,87.846524523399,36341.702842776,0.0,1.0
2021-07-22,93.63,94.11,93.18,94.06,24249,89.2380393959623,89.6955237376269,88.8091478256517,89.6478691187035,25442.4445602816,0.0,1.0
2021-07-23,94.58,94.64,94.23,94.52,25275,90.1434771555069,90.200662698215,89.8098948230431,90.0862916127988,26518.940420682,0.0,1.0
2021-07-26,94.64,94.67,94.22,94.52,36364,90.200662698215,90.2292554695691,89.8003638992584,90.0862916127988,38153.6992861595,0.0,1.0
2021-07-27,94.3,94.58,93.545,94.58,33703,89.8766112895359,90.1434771555069,89.1570265437925,90.1434771555069,35361.7348762906,0.0,1.0
2021-07-28,95.3877,95.63,94.1341,94.41,22561,90.9132898695956,91.1442241528984,89.718493263948,89.9814514511674,23671.3675501882,0.0,1.0
2021-07-29,96.59,96.66,95.81,95.81,69650,92.0591928362277,92.1259093027204,91.3157807810226,91.3157807810226,73077.9109911178,0.0,1.0
2021-07-30,96.47,96.51,95.76,95.9,24558,91.9448217508115,91.9829454459502,91.2681261620992,91.4015590950847,25766.6523778876,0.0,1.0
2021-08-02,96.12,97.24,96.12,96.93,34701,91.6112394183477,92.6787028822319,91.6112394183477,92.3832442449068,36408.8526820213,0.0,1.0
2021-08-03,98.26,98.308,97.48,97.52,48016,93.6508571082693,93.6966055424358,92.9074450530642,92.9455687482029,50379.1668937475,0.0,1.0
2021-08-04,97.99,98.69,97.62,98.69,110329,93.3935221660829,94.0606868310106,93.0408779860498,94.0606868310106,115758.978345141,0.0,1.0
2021-08-05,97.81,98.65,97.6628,98.61,53837,93.2219655379587,94.0225631358718,93.0816703398482,93.9844394407331,56486.6546163505,0.0,1.0
2021-08-06,97.78,97.94,97.6,97.6,64893,93.1933727666046,93.3458675471595,93.0218161384804,93.0218161384804,68086.7893459672,0.0,1.0
2021-08-09,97.95,98.22,97.535,98.01,44234,93.3553984709442,93.6127334131306,92.95986513388,93.4125840136523,46411.0310808486,0.0,1.0
2021-08-10,98.98,99.09,98.45,98.46,80929,94.3370836207663,94.4419237823978,93.8319446601782,93.8414755839629,84912.0209418546,0.0,1.0
2021-08-11,99.49,99.71,98.87,99.71,58767,94.823160733785,95.0328410570479,94.2322434591348,95.0328410570479,61659.290670711,0.0,1.0
2021-08-12,99.55,99.599,99.0126,99.43,101838,94.8803462764931,94.927047803038,94.3681544323044,94.7659751910769,106850.083266525,0.0,1.0
2021-08-13,99.36,99.79,99.29,99.79,49597,94.6992587245841,95.1090884473254,94.6325422580914,95.1090884473254,52037.9777663528,0.0,1.0
2021-08-16,99.01,99.21,98.5052,99.21,59033,94.3656763921203,94.5562948678139,93.8845553594697,94.5562948678139,61938.3821900741,0.0,1.0
2021-08-17,97.61,98.42,96.555,98.42,139693,93.0313470622651,93.8033518888242,92.0258346029813,93.8033518888242,146568.163963851,0.0,1.0
2021-08-18,97.35,98.3099,97.32,97.61,228617,92.7835430438634,93.6984164179549,92.7549502725093,93.0313470622651,239868.668730171,0.0,1.0
2021-08-19,97.18,97.44,96.555,96.76,33085,92.6215173395238,92.8693213579255,92.0258346029813,92.2212185405672,34713.3192410787,0.0,1.0
2021-08-20,97.51,97.588,96.7838,96.86,30488,92.9360378244183,93.0103790299388,92.2439021391748,92.316527778414,31988.5046704551,0.0,1.0
2021-08-23,98.99,99.0066,97.99,97.99,71061,94.346614544551,94.3624358780335,93.3935221660829,93.3935221660829,74558.3551032279,0.0,1.0
2021-08-24,99.26,99.319,98.83,98.86,81158,94.6039494867373,94.660181937067,94.1941197639961,94.2227125353501,85152.2914604041,0.0,1.0
2021-08-25,99.17,99.4639,98.7693,98.87,77727,94.5181711726752,94.798285022707,94.1362670566231,94.2322434591348,81552.4305471158,0.0,1.0
2021-08-26,98.4,99.015,98.375,98.98,121638,93.7842900412548,94.3704418540127,93.7604627317931,94.3370836207663,127624.564783024,0.0,1.0
2021-08-27,99.2,99.6,98.55,98.63,70445,94.5467639440293,94.9280008954165,93.927253898025,94.0035012883025,73912.0379004924,0.0,1.0
2021-08-30,99.54,99.8,99.37,99.64,69487,94.8708153527084,95.1186193711101,94.7087896483688,94.9661245905552,72906.8887442901,0.0,1.0
2021-08-31,99.0,99.77,98.91,99.77,62309,94.3561454683356,95.090026599756,94.2703671542735,95.090026599756,65375.6145864403,0.0,1.0
2021-09-01,99.42,99.68,99.27,99.65,48624,94.7564442672922,95.0042482856939,94.613480410522,94.9756555143399,51017.0903665774,0.0,1.0
2021-09-02,100.03,100.29,99.78,100.04,56035,95.3378306181577,95.5856346365594,95.0995575235407,95.3473615419424,58792.8319079295,0.0,1.0
2021-09-03,99.82,100.06,99.66,100.04,42665,95.1376812186794,95.3664233895118,94.9851864381245,95.3473615419424,44764.8108031018,0.0,1.0
2021-09-07,98.93,99.64,98.8769,99.64,45783,94.2894290018429,94.9661245905552,94.2388197965462,94.9661245905552,48036.2670338313,0.0,1.0
2021-09-08,98.14,98.639,97.655,98.53,73941,93.5364860228531,94.0120791197087,93.0742362192961,93.9081920504557,77580.0978692641,0.0,1.0
2021-09-09,98.24,98.73,97.96,98.01,36647,93.6317952606999,94.0988105261493,93.3649293947289,93.4125840136523,38450.6274815721,0.0,1.0
2021-09-10,97.57,98.9,97.56,98.54,37991,92.9932233671263,94.2608362304888,92.9836924433417,93.9177229742403,39860.7741057223,0.0,1.0
2021-09-13,98.05,98.51,97.39,98.51,38590,93.450707708791,93.8891302028863,92.8216667390021,93.8891302028863,40489.2546324083,0.0,1.0
2021-09-14,97.88,98.51,97.61,98.51,32094,93.2886820044514,93.8891302028863,93.0313470622651,93.8891302028863,33673.5459490156,0.0,1.0
2021-09-15,98.55,98.55,97.26,97.68,43348,93.927253898025,93.927253898025,92.6977647298013,93.0980635287578,45481.4254937972,0.0,1.0
2021-09-16,97.93,98.34,97.63,98.34,43894,93.3363366233748,93.7271044985468,93.0504089098344,93.7271044985468,46054.2975598583,0.0,1.0
2021-09-17,96.85,97.65,96.545,97.65,58292,92.3069968546294,93.0694707574038,92.0163036791966,93.0694707574038,61160.9129575627,0.0,1.0
2021-09-20,94.59,95.28,93.6923,95.23,82317,90.1530080792916,90.8106418204346,89.2974170511409,90.7629872015112,86368.333080486,0.0,1.0
2021-09-21,95.05,95.79,94.7101,95.77,86377,90.5914305733869,91.2967189334532,90.2674744739456,91.2776570858839,90628.1510076064,0.0,1.0
2021-09-22,96.27,96.889,95.54,95.54,36226,91.7542032751179,92.3441674573896,91.0584458388362,91.0584458388362,38008.9074452869,0.0,1.0
2021-09-23,97.55,97.8643,96.65,96.65,65500,93.1873682846203,93.4876121580376,92.3276180902978,92.3276180902978,68566.4282361167,0.2237,1.0
2021-09-24,96.26,96.67,96.25,96.52,27433,91.9550596727581,92.3467236501716,91.9455068928211,92.2034319511179,28717.2950504029,0.0,1.0
2021-09-27,96.2,96.569,95.695,96.1,39143,91.8977429931366,92.2502405728088,91.4153276063223,91.8022151937674,40975.506877043,0.0,1.0
2021-09-28,94.39,95.14,93.95,95.14,48183,90.1686898245547,90.8851483198234,89.7483675073304,90.8851483198234,50438.7207893254,0.0,1.0
2021-09-29,93.7,94.58,93.63,94.58,57773,89.5095480089074,90.3501926433561,89.442678549349,90.3501926433561,60477.6833356515,0.0,1.0
2021-09-30,92.61,94.19,92.585,93.9,100218,88.4682949957836,89.9776342258163,88.4444130459412,89.7006036076458,104909.775648353,0.0,1.0
2021-10-01,93.73,93.92,92.311,93.08,63793,89.5382063487182,89.7197091675196,88.1826668756698,88.9172756528186,66779.5138391847,0.0,1.0
2021-10-04,92.42,93.57,91.91,93.46,43759,88.2867921769821,89.3853618697275,87.7996004001994,89.2802812904214,45807.6081402173,0.0,1.0
2021-10-05,93.04,93.41,92.12,92.43,36331,88.879064533071,89.2325173907369,88.0002087788746,88.2963449569191,38031.8611335322,0.0,1.0
2021-10-06,92.58,92.6664,91.21,91.51,58799,88.4396366559728,88.5221726746278,87.1309058046152,87.4174892027227,61551.7162420676,0.0,1.0
2021-10-07,93.97,94.38,93.23,93.27,41505,89.7674730672042,90.1591370446178,89.0605673518724,89.09877847162,43448.0855563363,0.0,1.0
2021-10-08,93.51,94.2,93.41,94.18,37607,89.328045190106,89.9871870057533,89.2325173907369,89.9680814458794,39367.5979645137,0.0,1.0
2021-10-11,92.87,94.1371,92.87,93.27,30590,88.7166672741434,89.9271000199501,88.7166672741434,89.09877847162,32022.0922098139,0.0,1.0
2021-10-12,93.8,94.27,93.37,93.39,63379,89.6050758082766,90.0540564653117,89.1943062709892,89.213411830863,66346.1321401045,0.0,1.0
2021-10-13,95.16,95.2499,94.105,94.55,66331,90.9042538796973,90.9901333713301,89.8964355963526,90.3215343035453,69436.3320813719,0.0,1.0
2021-10-14,96.78,96.78,95.89,95.92,47245,92.4518042294777,92.4518042294777,91.6016068150922,91.6302651549029,49456.8076643563,0.0,1.0
2021-10-15,97.08,97.455,96.83,96.83,45994,92.7383876275852,93.0966168752196,92.4995681291623,92.4995681291623,48147.2412258314,0.0,1.0
2021-10-18,97.38,97.38,96.33,96.51,38669,93.0249710256927,93.0249710256927,92.0219291323165,92.193879171181,40479.3162360672,0.0,1.0
2021-10-19,97.96,98.46,97.67,97.81,82570,93.5790322620339,94.0566712588797,93.3020016438633,93.4357405629801,86435.5722054375,0.0,1.0
2021-10-20,98.46,98.5094,97.885,98.28,35603,94.0566712588797,94.1038619917681,93.507386412507,93.8847212200152,37269.7793051979,0.0,1.0
2021-10-21,97.71,97.8,97.23,97.61,50049,93.3402127636109,93.4261877830432,92.881679326639,93.2446849642418,52392.0788822811,0.0,1.0
2021-10-22,98.01,98.465,97.565,98.18,27086,93.6267961617184,94.0614476488481,93.2016974545257,93.789193420646,28354.0500031063,0.0,1.0
2021-10-25,98.52,98.67,97.68,98.08,84038,94.1139879385012,94.2572796375549,93.3115544238002,93.6936656212769,87972.2976504852,0.0,1.0
2021-10-26,98.65,99.49,98.48,99.44,97747,94.2381740776811,95.0406075923821,94.0757768187535,94.9928436926975,102323.09405795,0.0,1.0
2021-10-27,99.71,100.79,99.65,100.0,74550,95.2507687509942,96.2824689841812,95.1934520713728,95.5277993691648,78040.1103053818,0.0,1.0
2021-10-28,101.88,101.9,100.16,100.16,66042,97.3237219973051,97.342827557179,95.6806438481555,95.6806438481555,69133.8023445744,0.0,1.0
2021-10-29,101.87,101.92,101.11,101.26,50984,97.3141692173682,97.3619331170528,96.5881579421626,96.7314496412163,53370.8515601554,0.0,1.0
2021-11-01,103.0,103.04,102.09,102.39,56268,98.3936333502398,98.4318444699874,97.5243303759804,97.8109137740879,58902.2257097682,0.0,1.0
2021-11-02,103.5,103.58,102.7933,103.05,61869,98.8712723470856,98.9476945865809,98.1961773889437,98.4413972499243,64765.4404357299,0.0,1.0
2021-11-03,103.81,103.95,102.675,103.34,50789,99.16740852513,99.3011474442468,98.08316800229,98.7184278680949,53166.7224989944,0.0,1.0
2021-11-04,104.45,104.5971,103.72,104.06,80998,99.7787864410927,99.9193078339647,99.0814335056978,99.4062280235529,84789.9779277707,0.0,1.0
2021-11-05,104.42,104.6,103.8401,104.35,60122,99.7501281012819,99.9220781401464,99.1961623927401,99.6832586417235,62936.6534108674,0.0,1.0
2021-11-08,104.68,105.12,104.405,105.12,549908,99.9985003796417,100.418822696866,99.7357989313765,100.418822696866,575652.326999489,0.0,1.0
2021-11-09,104.24,105.44,103.81,105.09,133438,99.5781780624174,100.724511654847,99.16740852513,100.390164357055,139684.993144595,0.0,1.0
2021-11-10,103.13,104.18,102.6801,103.71,89752,98.5178194894197,99.5208613827959,98.0880399200578,99.0718807257608,93953.8025503504,0.0,1.0
2021-11-11,103.77,104.15,103.365,103.82,87431,99.1291974053823,99.4922030429852,98.7423098179372,99.1769613050669,91524.1433146859,0.0,1.0
2021-11-12,104.41,104.44,103.585,104.07,60531,99.740575321345,99.7692336611557,98.9524709765494,99.4157808034898,63364.8010314562,0.0,1.0
2021-11-15,104.23,104.82,103.899,104.72,94339,99.5686252824805,100.132239298759,99.2524282665686,100.036711499389,98755.5461582751,0.0,1.0
2021-11-16,104.66,104.9357,103.98,104.25,55498,99.9793948197679,100.242764962629,99.3298057840576,99.5877308423543,58096.177622107,0.0,1.0
2021-11-17,105.06,105.36,104.835,105.17,50081,100.361506017245,100.648089415352,100.146568468664,100.466586596551,52425.5769846252,0.0,1.0
2021-11-18,105.37,105.66,104.63,105.66,88361,100.657642195289,100.93467281346,99.9507364799572,100.93467281346,92497.6819140689,0.0,1.0
2021-11-19,105.89,106.1,105.064,105.34,73270,101.154386752009,101.354995130684,100.365327129219,100.628983855478,76700.186211607,0.0,1.0
2021-11-22,105.09,107.16,105.0,106.18,158306,100.390164357055,102.367589803997,100.304189337623,101.431417370179,165717.205928958,0.0,1.0
2021-11-23,104.21,105.579,103.49,105.18,76816,99.5495197226067,100.857295295971,98.8617195671487,100.476139376488,80412.1946776419,0.0,1.0
2021-11-24,103.77,103.9,102.405,103.29,57975,99.1291974053823,99.2533835445623,97.8252429439932,98.6706639684104,60689.1401067003,0.0,1.0
2021-11-26,101.72,102.581,101.01,102.36,82662,97.1708775183145,97.993371870883,96.4926301427934,97.7822554342771,86531.8792496776,0.0,1.0
2021-11-29,102.86,103.24,101.85,102.44,56457,98.2598944311229,98.6229000687258,97.2950636574944,97.8586776737724,59100.0738767396,0.0,1.0
2021-11-30,101.11,102.96,100.455,102.96,110137,96.5881579421626,98.3554222304921,95.9624508562945,98.3554222304921,115293.140559407,0.0,1.0
2021-12-01,99.89,103.236,99.86,102.68,80751,95.4227187898587,98.619078956751,95.394060450048,98.0879443922584,84531.4144503003,0.0,1.0
2021-12-02,101.77,101.99,100.36,100.36,140450,97.218641417999,97.4288025766112,95.8716994468938,95.8716994468938,147025.264820803,0.0,1.0
2021-12-03,100.09,102.21,99.48,102.13,67191,95.6137743885971,97.6389637352234,95.0310548124452,97.562541495728,70336.5935818766,0.0,1.0
2021-12-06,101.15,101.63,100.08,101.07,61695,96.6263690619102,97.0849024988822,95.6042216086602,96.5499468224149,64583.2945042324,0.0,1.0
2021-12-07,103.44,103.75,102.63,102.63,55641,98.8139556674641,99.1100918455085,98.0401804925739,98.0401804925739,58245.8722669584,0.0,1.0
2021-12-08,103.79,103.92,103.3153,103.81,84234,99.1483029652562,99.2724891044361,98.6948325016507,99.16740852513,88177.4735273444,0.0,1.0
2021-12-09,102.29,103.66,102.0801,103.61,41334,97.7153859747187,99.0241168260763,97.5148731238428,98.9763529263917,43269.0800719336,0.0,1.0
2021-12-10,102.89,103.4,102.3,103.22,36792,98.2885527709337,98.7757445477164,97.7249387546556,98.6037945088519,38514.4431704306,0.0,1.0
2021-12-13,101.46,102.81,101.3939,102.81,60131,96.9225052399546,98.2121305314384,96.8593613645716,98.2121305314384,62946.0747521517,0.0,1.0
2021-12-14,99.84,100.91,99.14,100.81,57823,95.3749548901742,96.3971023434242,94.70626029459,96.3015745440551,60530.0241205646,0.0,1.0
2021-12-15,101.9,101.9,99.46,100.22,39562,97.342827557179,97.342827557179,95.0119492525713,95.737960527777,41414.1226546145,0.0,1.0
2021-12-16,100.94,102.86,100.5,102.73,47079,96.425760683235,98.2598944311229,96.0054383660107,98.135708291943,49283.0362584449,0.0,1.0
2021-12-17,99.2,100.63,99.19,100.23,46379,94.7635769742115,96.1296245051906,94.7540241942746,95.7475133077139,48550.265269662,0.0,1.0
2021-12-20,97.9152,98.2,97.0,98.0,58110,93.5362358079165,93.8082989805199,92.6619653880899,93.6172433817815,60830.4602259656,0.0,1.0
2021-12-21,99.84,99.85,98.21,98.65,124839,95.3749548901742,95.3845076701111,93.8178517604568,94.2381740776811,130683.424955245,0.0,1.0
2021-12-22,100.6,100.6192,99.45,99.45,85518,96.1009661653798,96.1193075028587,95.0023964726344,95.0023964726344,89521.584883912,0.0,1.0
2021-12-23,101.43,101.69,100.9,100.9,47679,96.9304340473023,97.1789001111128,96.4239455326117,96.4239455326117,49892.2863343414,0.0383,1.0
2021-12-27,102.55,102.55,101.54,101.82,41928,98.0007493991013,98.0007493991013,97.0355543050683,97.303133143018,43874.3216390081,0.0,1.0
2021-12-28,102.33,102.88,102.26,102.88,44385,97.7905088835694,98.3161101723993,97.7236141740819,98.3161101723993,46445.3769783289,0.0,1.0
2021-12-29,103.03,103.03,102.31,102.73,83063,98.4594559784438,98.4594559784438,97.7713961094301,98.1727643663548,86918.8317663835,0.0,1.0
2021-12-30,102.58,103.08,102.45,103.05,45621,98.0294185603102,98.507237913792,97.905185528405,98.478568752583,47738.7528022607,0.0,1.0
2021-12-31,102.67,103.22,102.58,102.58,25251,98.1154260439369,98.6410273327668,98.0294185603102,98.0294185603102,26423.165801054,0.0,1.0
2022-01-03,102.89,103.665,102.49,103.62,107473,98.3256665594689,99.0662865573656,97.9434110766835,99.0232828155522,112461.957868468,0.0,1.0
2022-01-04,103.52,103.74,103.0233,103.25,56332,98.9277189448559,99.1379594603878,98.4530531991071,98.6696964939757,58946.9635224338,0.0,1.0
2022-01-05,101.12,103.7,101.065,103.7,100961,96.6341860481436,99.0997339121093,96.5816259192606,99.0997339121093,105647.667119727,0.0,1.0
2022-01-06,101.02,101.43,100.28,100.97,95980,96.5386221774473,96.9304340473023,95.8314495342943,96.4908402420991,100435.446262927,0.0,1.0
2022-01-07,99.99,101.17,99.865,100.77,45305,95.5543143092749,96.6819679834918,95.4348594709045,96.2997125007064,47408.0839022911,0.0,1.0
2022-01-10,98.86,98.888,97.0801,98.44,53832,94.4744425704062,94.5012004542012,92.773501235882,94.0730743134816,56330.9120986234,0.0,1.0
2022-01-11,99.633,99.74,98.23,99.06,68958,95.213151290889,95.315404632534,93.8723901850192,94.6655703117989,72159.0696332455,0.0,1.0
2022-01-12,101.18,101.272,100.345,100.67,84816,96.6915243705614,96.7794431316021,95.8935660502469,96.2041486300101,88753.2070247594,0.0,1.0
2022-01-13,99.85,101.78,99.85,101.78,41049,95.4205248903,97.2649075947395,95.4205248903,97.2649075947395,42954.5179583964,0.0,1.0
2022-01-14,98.81,99.22,97.7882,99.08,51894,94.426660635058,94.8184725049131,93.4501890042828,94.6846830859382,54302.9490348857,0.0,1.0
2022-01-18,96.65,97.28,96.5,97.15,87481,92.362481028017,92.964533413404,92.2191352219725,92.8403003814987,91541.9178425412,0.0,1.0
2022-01-19,95.48,97.4,95.36,96.98,70172,91.2443837408698,93.0792100582396,91.1297070960342,92.6778418013149,73429.4242046478,0.0,1.0
2022-01-20,94.8,97.221,94.62,96.52,78904,90.5945494201346,92.9081507296931,90.4225344528812,92.2382479961118,82566.7686177327,0.0,1.0
2022-01-21,93.36,95.0,93.2,94.63,118750,89.2184296821073,90.7856771615273,89.0655274889931,90.4320908399508,124262.442630991,0.0,1.0
2022-01-24,93.02,93.2,89.2,91.36,127268,88.8935125217397,89.0655274889931,85.2429726611393,87.3071522681804,133175.853042198,0.0,1.0
2022-01-25,91.2,92.36,89.9635,91.55,73683,87.1542500750662,88.2627909751438,85.9726028139059,87.4887236225034,77103.4068242471,0.0,1.0
2022-01-26,91.15,93.27,90.24,92.45,70821,87.1064681397181,89.1324221984806,86.2368369163813,88.3487984587705,74108.551154269,0.0,1.0
2022-01-27,89.54,91.7031,89.2,91.13,140538,85.5678898215069,87.6350319085395,85.2429726611393,87.0873553655788,147061.853999783,0.0,1.0
2022-01-28,89.65,89.65,87.715,89.01,62329,85.6730100792729,85.6730100792729,83.8238491812986,85.0614013068163,65222.34767787,0.0,1.0
2022-01-31,92.37,92.4999,89.77,89.95,54130,88.2723473622135,88.396484830248,85.7876867241085,85.9597016913619,56642.7454283416,0.0,1.0
2022-02-01,93.21,93.29,91.97,93.2,51692,89.0750838760627,89.1515349726198,87.8900918794281,89.0655274889931,54091.5720798418,0.0,1.0
2022-02-02,93.7,94.12,93.13,93.44,54729,89.5433468424748,89.9447150993995,88.9986327795057,89.2948807786643,57269.5513494866,0.0,1.0
2022-02-03,90.81,92.47,90.76,92.15,80688,86.7815509793505,88.3679112329098,86.7337690440023,88.0621068466815,84433.5829137637,0.0,1.0
2022-02-04,90.43,91.095,89.6,90.39,61273,86.4184082707044,87.0539080108351,85.6252281439247,86.3801827224258,64117.3275564525,0.0,1.0
2022-02-07,89.87,90.67,89.87,90.14,43175,85.8832505948048,86.6477615603756,85.8832505948048,86.141273045685,45179.2080892047,0.0,1.0
2022-02-08,90.66,90.84,89.4903,89.63,185382,86.638205173306,86.8102201405594,85.5203945777708,85.6538973051336,193987.538019524,0.0,1.0
2022-02-09,93.48,93.49,92.6,92.6,68869,89.3331063269429,89.3426627140125,88.492144264815,88.492144264815,72065.9382025579,0.0,1.0
2022-02-10,91.71,93.9,91.56,91.77,53157,87.6416258156176,89.7344745838675,87.4982800095731,87.6989641380354,55624.5782141946,0.0,1.0
2022-02-11,89.07,91.89,88.75,91.89,100862,85.1187396292341,87.813640782871,84.8129352430058,87.813640782871,105544.071483344,0.0,1.0
2022-02-14,88.84,89.1787,87.9662,88.91,36613,84.8989427266325,85.222617556681,84.0639056244878,84.9658374361199,38312.5963119873,0.0,1.0
2022-02-15,91.73,91.78,90.51,90.55,30914,87.6607385897568,87.708520525105,86.4948593672615,86.53308491554,32349.0454862692,0.0,1.0
2022-02-16,92.62,92.87,91.4,91.86,34854,88.5112570389543,88.7501667156952,87.3453778164589,87.7849716216621,36471.9425301943,0.0,1.0
2022-02-17,90.73,92.32,90.59,92.06,33981,86.7050998827934,88.2245654268653,86.5713104638185,87.9760993630548,35558.4173729998,0.0,1.0
2022-02-18,89.97,91.13,89.66,90.55,72643,85.9788144655012,87.0873553655788,85.6825664663425,86.53308491554,76015.129431942,0.0,1.0
2022-02-22,88.13,89.47,87.47,89.06,140612,84.2204392446884,85.5009951120195,83.5897176980926,85.1091832421644,147139.289121928,0.0,1.0
2022-02-23,86.4,89.1,86.26,89.1,129286,82.5671842816417,85.147408790443,82.4333948626668,85.147408790443,135287.529751498,0.0,1.0
2022-02-24,87.96,88.17,83.0,83.76,129262,84.0579806645047,84.258664792967,79.318012677966,80.0442980952582,135262.415657829,0.0,1.0
2022-02-25,90.5,90.68,88.75,88.75,30317,86.4853029801918,86.6573179474452,84.8129352430058,84.8129352430058,31724.3324062633,0.0,1.0
2022-02-28,90.57,91.54,89.66,90.17,36477,86.5521976896792,87.4791672354338,85.6825664663425,86.1699422068939,38170.283114532,0.0,1.0
2022-03-01,88.93,91.1235,88.1999,90.54,46808,84.9849502102592,87.0811437139835,84.2872383903052,86.5235285284704,48980.8540182859,0.0,1.0
2022-03-02,89.92,90.12,88.795,89.03,52841,85.931032530153,86.1221602715457,84.8559389848191,85.0805140809556,55293.909314225,0.0,1.0
2022-03-03,88.74,90.13,88.36,90.1,32298,84.8033788559361,86.1317166586153,84.44023614729,86.1030474974064,33797.2915544906,0.0,1.0
2022-03-04,85.85,87.4,85.0,87.4,66847,82.0415829928118,83.5228229886051,81.2292900918929,83.5228229886051,69950.0758109801,0.0,1.0
2022-03-07,83.69,86.21,83.4,85.82,58276,79.9774033857707,82.3856129273186,79.7002681607513,82.0129138316029,60981.2051095887,0.0,1.0
2022-03-08,86.03,87.89,84.18,84.18,91624,82.2135979600652,83.9910859550172,80.4456663521828,80.4456663521828,95877.2382620797,0.0,1.0
2022-03-09,89.19,89.89,88.025,88.63,56068,85.2334162740697,85.9023633689441,84.1200971804573,84.6982585981702,58670.7084920794,0.0,1.0
2022-03-10,87.77,87.94,86.7,87.5,56555,83.8764093101816,84.0388678903654,82.8538758937307,83.6183868593015,59180.3153094377,0.0,1.0
2022-03-11,86.8,88.93,86.8,88.32,58458,82.9494397644271,84.9849502102592,82.9494397644271,84.4020105990115,61171.6536532421,0.0,1.0
2022-03-14,86.79,88.11,86.31,87.74,64687,82.9398833773574,84.2013264705492,82.481176798015,83.8477401489727,67689.807380808,0.0,1.0
2022-03-15,88.57,88.65,87.0136,87.58,93629,84.6409202757524,84.7173713723094,83.1535641922345,83.6948379558585,97975.3115039755,0.0,1.0
2022-03-16,91.34,91.37,88.95,89.53,45936,87.2880394940411,87.31670865525,85.0040629843985,85.5583334344373,48068.3752816608,0.0,1.0
2022-03-17,92.05,92.05,90.42,90.68,60217,87.9665429759851,87.9665429759851,86.4088518836347,86.6573179474452,63012.3074350351,0.0,1.0
2022-03-18,92.7,92.89,90.87,91.16,36354,88.5877081355114,88.7692794898344,86.8388893017683,87.1160245267877,38041.5733844805,0.0,1.0
2022-03-21,92.24,92.8552,91.56,92.66,24539,88.1481143303082,88.7360232628321,87.4982800095731,88.5494825872328,25678.1143555528,0.0,1.0
2022-03-22,93.33,93.4519,92.66,92.66,28081,89.1897605208984,89.3062528792772,88.5494825872328,88.5494825872328,29384.5360128073,0.0,1.0
2022-03-23,92.06,93.02,91.87,92.4,33382,87.9760993630548,88.8935125217397,87.7945280087317,88.3010165234224,34931.6114518548,0.0,1.0
2022-03-24,93.52,93.53,92.25,92.83,35208,89.3713318752214,89.3808882622911,88.1576707173778,88.7119411674166,36842.3754118059,0.0,1.0
2022-03-25,93.14,93.64,92.2,93.64,25994,89.1315621236443,89.6100437755857,88.2320166179944,89.6100437755857,27163.0060364189,0.1291,1.0
2022-03-28,93.95,93.95,92.7491,93.15,63011,89.9067023997893,89.9067023997893,88.7574851681565,89.1411317566831,65844.7400692773,0.0,1.0
2022-03-29,95.66,95.67,94.83,94.83,51904,91.5431096494289,91.5526792824678,90.7488301072062,90.7488301072062,54238.2344123371,0.0,1.0
2022-03-30,94.35,95.6392,94.35,95.22,24833,90.2894877213425,91.5232048127082,90.2894877213425,91.1220457957205,25949.7933716393,0.0,1.0
2022-03-31,94.06,95.37,94.045,94.94,35018,90.0119683632165,91.2655902913029,89.9976139136582,90.8540960706333,36592.8347073678,0.0,1.0
2022-04-01,94.76,95.13,94.02,94.88,59153,90.6818426759344,91.035919098371,89.9736898310611,90.7966782724003,61813.237519131,0.0,1.0
2022-04-04,95.23,95.27,94.24,94.55,30421,91.1316154287593,91.1698939609146,90.1842217579154,90.480880382119,31789.0977392437,0.0,1.0
2022-04-05,93.36,95.205,93.18,95.0,26121,89.3420940504985,91.1076913461623,89.1698406557996,90.9115138688663,27295.717499319,0.0,1.0
2022-04-06,91.98,92.27,91.05,92.14,182340,88.0214846911402,88.2990040492662,87.1315088185292,88.1745988197615,190540.221615782,0.0,1.0
2022-04-07,91.83,92.33,90.82,91.9,44249,87.8779401955578,88.3564218474992,86.9114072586362,87.9449276268296,46238.9726131223,0.0,1.0
2022-04-08,91.13,92.14,91.03,92.1,40262,87.2080658828398,88.1745988197615,87.1123695524516,88.1363202876062,42072.6686557783,0.0,1.0
2022-04-11,89.87,91.29,89.74,90.83,41230,86.0022921199475,87.3611800114611,85.8778868904427,86.920976891675,43084.2016958357,0.0,1.0
2022-04-12,89.24,90.9,88.9,90.06,23289,85.3994052385013,86.9879643229468,85.0740377151812,86.1841151476852,24336.3563738617,0.0,1.0
2022-04-13,90.21,90.28,89.32,89.4,44215,86.3276596432677,86.3946470745394,85.475962302812,85.5525193671226,46203.4435600624,0.0,1.0
2022-04-14,89.29,90.66,89.29,90.21,28532,85.4472534036955,86.7582931300149,85.4472534036955,86.3276596432677,29815.1453501233,0.0,1.0
2022-04-18,89.14,89.81,88.6325,88.97,36193,85.3037089081131,85.9448743217145,84.8180500313925,85.141025146453,37820.6769822309,0.0,1.0
2022-04-19,90.93,90.99,89.05,89.05,22996,87.0166732220633,87.0740910202962,85.2175822107636,85.2175822107636,24030.1795342575,0.0,1.0
2022-04-20,90.99,92.05,90.8784,91.68,27810,87.0740910202962,88.088472122412,86.9672939155829,87.7343956999754,29060.6754586755,0.0,1.0
2022-04-21,89.24,92.76,89.1,92.54,120908,85.3994052385013,88.7679160681688,85.2654303759577,88.5573841413146,126345.492569491,0.0,1.0
2022-04-22,87.41,88.946,87.23,88.92,35841,83.6481623923958,85.1180580271598,83.4759089976969,85.0931769812588,37452.8467858464,0.0,1.0
2022-04-25,87.33,87.54,85.8564,86.62,36662,83.5716053280852,83.7725676219006,82.1614242034835,82.8921613823284,38310.7689200274,0.0,1.0
2022-04-26,84.63,87.1,84.54,87.04,36416,80.9878044076016,83.3515037681921,80.9016777102522,83.2940859699592,38053.7057714177,0.0,1.0
2022-04-27,85.11,86.0383,84.7864,84.91,58237,81.4471467934654,82.3354958284598,81.1374734683289,81.2557541326888,60856.0430308121,0.0,1.0
2022-04-28,86.56,86.9363,84.5735,85.76,65683,82.8347435840954,83.1948488753465,80.9337359809322,82.0691729409892,68636.9056509235,0.0,1.0
2022-04-29,85.09,87.69,85.01,86.72,27348,81.4280075273877,83.916112117483,81.3514504630771,82.9878577127167,28577.8983259208,0.0,1.0
2022-05-02,85.66,85.7399,83.8,85.06,47617,81.9734766106009,82.0499379785811,80.1935248653789,81.3992986282712,49758.438810347,0.0,1.0
2022-05-03,86.44,86.77,85.79,85.98,33992,82.7199079876295,83.0357058779108,82.0978818401057,82.2797048678434,35520.6932826788,0.0,1.0
2022-05-04,88.11,88.39,85.17,85.91,77114,84.3180367051138,84.585986430201,81.5045645916983,82.2127174365716,80581.9822840813,0.0,1.0
2022-05-05,85.37,87.4,84.7512,87.3,107747,81.6959572524749,83.638592759357,81.1037883600322,83.5428964289687,112592.614118875,0.0,1.0
2022-05-06,83.8,85.07,83.1254,85.07,44956,80.1935248653789,81.40886826131,79.5479574205796,81.40886826131,46977.7679223379,0.0,1.0
2022-05-09,80.42,82.3,80.05,82.18,71714,76.958988898255,78.7580799095547,76.6049124758184,78.6432443130888,74939.1326804551,0.0,1.0
2022-05-10,80.66,82.31,79.8,81.99,68360,77.1886600911869,78.7676495425935,76.3656716498477,78.461421285351,71434.2960933138,0.0,1.0
2022-05-11,79.12,81.8386,79.11,80.74,461536,75.7149366032074,78.3165370411432,75.7053669701685,77.2652171554975,482292.265677643,0.0,1.0
2022-05-12,79.18,80.0838,78.0762,78.58,60043,75.7723544014404,76.6372578354896,74.7160583066145,75.1981764191107,62743.2627315804,0.0,1.0
2022-05-13,81.68,82.115,80.55,80.55,48980,78.1647626611473,78.5810416983364,77.0833941277598,77.0833941277598,51182.7358491883,0.0,1.0
2022-05-16,80.99,81.68,80.56,81.68,47788,77.5044579814682,78.1647626611473,77.0929637607986,78.1647626611473,49937.1290477952,0.0,1.0
2022-05-17,83.39,83.4836,82.29,82.76,34486,79.8011699107869,79.8907416760304,78.7485102765159,79.1982830293408,36036.9095241958,0.0,1.0
2022-05-18,81.45,83.7022,81.275,82.74,36046,77.9446611012543,80.0999338542592,77.7771925230748,79.1791437632631,37667.0660763545,0.0,1.0
2022-05-19,82.37,83.37,81.01,81.02,37780,78.8250673408265,79.7820306447093,77.5235972475459,77.5331668805847,39479.0477824078,0.0,1.0
2022-05-20,82.07,83.41,80.4615,83.22,49433,78.5379783496616,79.8203091768646,76.9987028753661,79.6384861491269,51656.1082326036,0.0,1.0
2022-05-23,83.37,83.68,82.25,83.27,21552,79.7820306447093,80.078689268913,78.7102317443605,79.686334314321,22521.2397513619,0.0,1.0
2022-05-24,82.5,82.76,81.63,82.39,68361,78.9494725703313,79.1982830293408,78.1169144959532,78.8442066069041,71435.3410654626,0.0,1.0
2022-05-25,83.2,83.65,82.17,82.22,49889,79.6193468830492,80.0499803697965,78.6336746800499,78.6815228452441,52132.6155324654,0.0,1.0
2022-05-26,85.16,85.49,83.24,83.24,71565,81.4949949586595,81.8107928489408,79.6576254152045,79.6576254152045,74783.4318302809,0.0,1.0
2022-05-27,86.84,86.88,85.66,85.76,34358,83.1026933091826,83.1409718413379,81.9734766106009,82.0691729409892,35903.1530891468,0.0,1.0
2022-05-31,86.32,86.735,85.9325,86.63,18658,82.6050723911635,83.0022121622749,82.234249110909,82.9017310153672,19497.0903526777,0.0,1.0
2022-06-01,85.33,86.66,84.655,86.43,31216,81.6576787203196,82.9304399144837,81.0117284901987,82.7103383545907,32619.8505975553,0.0,1.0
2022-06-02,88.18,88.1876,85.86,85.98,37169,84.3850241363856,84.3922970574951,82.1648692713775,82.2797048678434,38840.5697994789,0.0,1.0
2022-06-03,86.93,87.5438,86.48,87.21,30484,83.1888200065321,83.7762040824553,82.7581865197848,83.4567697316192,31854.9309846193,0.0,1.0
2022-06-06,87.98,88.8135,87.7481,88.27,24941,84.193631475609,84.9912603893953,83.9717116854386,84.471150833735,26062.6503637118,0.0,1.0
2022-06-07,88.35,88.42,86.7,86.79,26161,84.5477078980456,84.6146953293174,82.968718446639,83.0548451439885,27337.5163852719,0.0,1.0
2022-06-08,87.01,88.0,86.73,87.33,22870,83.2653770708427,84.2127707416867,82.9974273457555,83.5716053280852,23898.5130435062,0.0,1.0
2022-06-09,85.73,87.08,85.56,86.36,42034,82.0404640418727,83.3323645021145,81.8777802802126,82.6433509233189,43924.3593034867,0.0,1.0
2022-06-10,83.31,84.27,82.9301,84.27,60056,79.7246128464763,80.6432976182038,79.3610624873312,80.6432976182038,62756.8473695151,0.0,1.0
2022-06-13,79.88,81.185,79.5,80.81,55872,76.4422287141583,77.6910658257254,76.0785826586828,77.3322045867693,58384.6838988536,0.0,1.0
2022-06-14,78.96,80.35,78.33,79.72,56190,75.5618224745861,76.8920014669832,74.95893559314,76.289114585537,58716.9850421782,0.0,1.0
2022-06-15,80.18,80.87,78.54,79.66,49737,76.7293177053232,77.3896223850023,75.1598978869553,76.2316967873041,51973.7797658448,0.0,1.0
2022-06-16,76.95,78.49,76.59,78.36,53744,73.6383262337817,75.1120497217612,73.2938194443839,74.9876444922564,56160.9831661653,0.0,1.0
2022-06-17,77.72,78.3652,76.7156,77.23,25092,74.3751879777714,74.9926207014366,73.4140140353516,73.9062759588689,26220.4411581836,0.0,1.0
2022-06-21,78.82,79.48,78.29,78.29,36400,75.4278476120425,76.0594433926052,74.9206570609847,74.9206570609847,38036.9862170366,0.0,1.0
2022-06-22,78.09,78.765,77.1,77.24,32432,74.7292644002081,75.375214630329,73.7818707293641,73.9158455919077,33890.5367305201,0.0,1.0
2022-06-23,78.45,78.59,77.38,78.33,56692,75.0737711896059,75.2077460521495,74.0498204544513,74.95893559314,59241.5610608857,0.0,1.0
2022-06-24,80.36,80.43,78.74,78.74,33987,77.3124911427093,77.3798365182692,75.7539267368956,75.7539267368956,35326.7017998237,0.4294,1.0
2022-06-27,80.76,81.32,80.36,80.72,20864,77.6973218601942,78.236084864673,77.3124911427093,77.6588387884457,21686.4185233036,0.0,1.0
2022-06-28,79.49,81.77,79.4359,81.41,21661,76.4754843321797,78.6690194218435,76.4234359776399,78.3226717761071,22514.8347216871,0.0,1.0
2022-06-29,78.12,79.22,77.57,79.22,19795,75.1574391247941,76.2157235978775,74.6282968882524,76.2157235978775,20575.2806110427,0.0,1.0
2022-06-30,77.55,78.38,76.305,77.05,41054,74.6090553523781,75.4075790911592,73.4112697442065,74.1280169555221,42672.2692703081,0.0,1.0
2022-07-01,78.07,78.25,76.89,77.23,27275,75.1093352851085,75.2825091079767,73.9740846685281,74.3011907783903,28350.1277426719,0.0,1.0
2022-07-05,77.58,77.58,75.5775,76.58,54539,74.6379176561895,74.6379176561895,72.7113588767809,73.6758408624773,56688.8218866209,0.0,1.0
2022-07-06,77.3,77.745,76.44,77.2,51693,74.3685361539501,74.796660327152,73.5411501113576,74.2723284745789,53730.6380715651,0.0,1.0
2022-07-07,79.13,79.18,77.84,77.87,24640,76.1291366864434,76.177240526129,74.8880576225547,74.916919926366,25611.2611394843,0.0,1.0
2022-07-08,79.23,79.6788,78.2512,78.5,22450,76.2253443658146,76.6571244308326,75.2836636001291,75.5230283064047,23334.9355755448,0.0,1.0
2022-07-11,77.63,78.72,77.5579,78.72,28682,74.6860214958751,75.7346852010214,74.6166557590485,75.7346852010214,29812.5889611482,0.0,1.0
2022-07-12,77.0,77.94,76.6412,77.78,30423,74.0799131158365,74.9842653019259,73.7347199622525,74.8303330149319,31622.2158135768,0.0,1.0
2022-07-13,77.11,77.4777,75.54,75.68,28222,74.1857415631448,74.5394972001928,72.6752809970167,72.8099717481364,29334.4566509143,0.0,1.0
2022-07-14,76.38,76.4493,74.82,76.0,23042,73.4834255037349,73.5500974255392,71.9825857055439,73.1178363221243,23950.2710704545,0.0,1.0
2022-07-15,77.66,77.8,76.19,76.69,35821,74.7148837996865,74.8495745508062,73.3006309129296,73.7816693097857,37232.9945323648,0.0,1.0
2022-07-18,78.03,79.38,77.91,78.47,22425,75.07085221336,76.3696558848714,74.9554029981145,75.4941660025933,23308.9501239016,0.0,1.0
2022-07-19,80.98,80.98,79.44,79.54,21777,77.9089787548109,77.9089787548109,76.4273804924941,76.5235881718654,22635.4072173113,0.0,1.0
2022-07-20,81.11,81.5071,80.455,80.65,12828,78.0340487379934,78.4160894327765,77.403888438112,77.5914934128859,13333.6549471309,0.0,1.0
2022-07-21,82.73,82.77,81.21,81.21,31121,79.5926131438071,79.6310962155556,78.1302564173646,78.1302564173646,32347.7296234535,0.0,1.0
2022-07-22,82.3,83.5,81.93,83.02,14461,79.1789201225109,80.3334122749655,78.8229517088374,79.8716154139837,15031.0246484612,0.0,1.0
2022-07-25,82.7,82.725,81.76,82.35,27708,79.5637508399958,79.5878027598386,78.6593986539064,79.2270239621965,28800.1957651312,0.0,1.0
2022-07-26,82.13,82.87,81.99,82.18,20422,79.0153670675798,79.7273038949268,78.8806763164601,79.0634709072655,21226.9957382528,0.0,1.0
2022-07-27,85.34,85.43,83.17,83.17,19737,82.1036335753959,82.19022048683,80.0159269330405,80.0159269330405,20514.9943632306,0.0,1.0
2022-07-28,88.1078,88.15,86.7468,87.12,29901,84.7664697250324,84.8070693657271,83.4570832087902,83.8161302682035,31079.6395832679,0.0,1.0
2022-07-29,89.34,89.5,87.73,88.03,37093,85.9519407502445,86.1058730372385,84.402997112368,84.6916201504816,38555.1343119681,0.0,1.0
2022-08-01,89.55,89.87,88.77,89.34,43817,86.1539768769241,86.461841450912,85.4035569778286,85.9519407502445,45544.1813859085,0.0,1.0
2022-08-02,89.04,90.2,88.71,88.98,48376,85.6633177121309,86.779326792837,85.3458323702059,85.6055931045082,50282.8883475526,0.0,1.0
2022-08-03,88.98,89.2,87.885,89.04,36252,85.6055931045082,85.8172499991248,84.5521190153933,85.6633177121309,37680.9837186926,0.0,1.0
2022-08-04,88.92,89.24,88.4701,88.78,15737,85.5478684968854,85.8557330708733,85.1150301473943,85.4131777457657,16357.3221003273,0.0,1.0
2022-08-05,88.49,88.92,87.73,88.01,26234,85.1341754755892,85.5478684968854,84.402997112368,84.6723786146074,27268.0935362513,0.0,1.0
2022-08-08,88.36,89.65,88.2429,89.08,23958,85.0091054924066,86.2501845562953,84.8964462998629,85.7018007838794,24902.3780186594,0.0,1.0
2022-08-09,87.69,88.01,87.5384,88.01,12613,84.3645140406195,84.6723786146074,84.2186631986927,84.6723786146074,13110.1800629998,0.0,1.0
2022-08-10,90.54,90.54,89.51,89.74,43014,87.1064329026991,87.1064329026991,86.1154938051756,86.3367714677294,44709.5286791307,0.0,1.0
2022-08-11,90.61,91.4,90.505,90.77,19623,87.173778278259,87.9338189452916,87.0727602149192,87.3277105652529,20396.5007037379,0.0,1.0
2022-08-12,92.07,92.08,90.6346,90.97,11990,88.5784103970787,88.5880311650158,87.1974453673843,87.5201259239954,12462.6226080527,0.0,1.0
2022-08-15,92.07,92.1288,91.385,91.76,19670,88.5784103970787,88.634980512549,87.9193877933859,88.280166591028,20445.353352827,0.0,1.0
2022-08-16,91.69,91.9902,91.31,91.72,20261,88.2128212154681,88.5016366689405,87.8472320338575,88.2416835192795,21059.649429671,0.0,1.0
2022-08-17,90.89,91.2904,90.1269,90.52,23654,87.4431597804984,87.8283753287007,86.7089989792166,87.0871913668249,24586.3949266787,0.0,1.0
2022-08-18,91.34,91.59,91.0,91.31,15067,87.8760943376689,88.1166135360969,87.5489882278067,87.8472320338575,15660.911996291,0.0,1.0
2022-08-19,89.28,90.73,89.1157,90.73,19791,85.8942161426218,87.2892274935044,85.7361469254149,87.2892274935044,20571.1229387798,0.0,1.0
2022-08-22,86.48,88.34,86.37,88.34,38292,83.2004011202278,84.9898639565324,83.0945726729194,84.9898639565324,39801.3965727733,0.0,1.0
2022-08-23,86.72,87.525,86.33,86.33,23547,83.4312995507187,84.205771369657,83.0560896011709,83.0560896011709,24475.177193646,0.0,1.0
2022-08-24,87.5,87.885,86.56,86.56,14105,84.1817194498142,84.5521190153933,83.2773672637247,83.2773672637247,14660.9918170628,0.0,1.0
2022-08-25,88.8,88.84,87.83,88.01,20392,85.43241928164,85.4709023533885,84.4992047917392,84.6723786146074,21195.813196281,0.0,1.0
2022-08-26,85.59,89.06,85.59,89.06,53965,82.3441527738239,85.6825592480051,82.3441527738239,85.6825592480051,56092.1959168942,0.0,1.0
2022-08-29,85.19,85.73,84.62,85.18,23958,81.9593220563391,82.4788435249436,81.4109382839231,81.949701288402,24902.3780186593,0.0,1.0
2022-08-30,84.32,85.9802,83.8,85.83,21282,81.1223152458095,82.7195551387304,80.6220353130792,82.5750512043148,22120.895274777,0.0,1.0
2022-08-31,83.7,84.81,83.26,84.38,39829,80.5258276337079,81.5937328747284,80.1025138444746,81.1800398534322,41398.982139794,0.0,1.0
2022-09-01,83.1,83.17,81.6992,82.56,18823,79.9485815574806,80.0159269330405,78.6009043848486,79.4290600888761,19564.9662511572,0.0,1.0
2022-09-02,82.37,84.275,82.09,84.14,15917,79.2462654980708,81.0790217900924,78.9768839958314,80.9491414229413,16544.417352158,0.0,1.0
2022-09-06,82.29,82.95,81.47,82.71,17022,79.1692993545738,79.8042700384238,78.3803963837298,79.5733716079329,17692.974314785,0.0,1.0
2022-09-07,85.22,85.32,82.69,82.76,30654,81.9881843601504,82.0843920395216,79.5541300720587,79.6214754476185,31862.3213867595,0.0,1.0
2022-09-08,85.6,85.72,83.92,84.39,53016,82.353773541761,82.4692227570065,80.7374845283246,81.1896606213693,55105.7881725204,0.0,1.0
2022-09-09,87.03,87.07,86.1,86.29,16046,83.7295433567694,83.7680264285179,82.8348119386171,83.0176065294225,16678.5022826366,0.0,1.0
2022-09-12,88.16,88.32,87.54,87.88,15898,84.8166901336642,84.9706224206581,84.2202025215627,84.5473086314248,16524.6684089092,0.0,1.0
2022-09-13,85.2653,86.65,85.08,86.65,13035,82.0317664389056,83.3639541751588,81.8534936090307,83.3639541751588,13548.8144867361,0.0,1.0
2022-09-14,85.9407,86.07,84.98,85.48,12167,82.6815531053788,82.8059496348058,81.7572859296595,82.2383243265156,12646.5996056861,0.0,1.0
2022-09-15,84.83,86.42,84.64,85.24,29371,81.6129744106027,83.142676512605,81.4301798197974,82.0074258960247,30528.7480084332,0.0,1.0
2022-09-16,83.6972,84.04,83.01,83.88,34013,80.5231338186855,80.8529337435701,79.8619946460466,80.6990014565761,35353.7266695326,0.0,1.0
2022-09-19,84.15,84.29,81.71,82.65,18629,80.9587621908784,81.0934529419981,78.6112948142207,79.5156470003102,19363.3191464064,0.0,1.0
2022-09-20,82.46,83.07,82.02,83.07,20966,79.3328524095049,79.9197192536693,78.9095386202715,79.9197192536693,21792.4391660077,0.0,1.0
2022-09-21,81.86,83.93,81.86,82.78,14681,78.7556063332776,80.7471052962618,78.7556063332776,79.6407169834928,15259.6966229209,0.0,1.0
2022-09-22,80.04,81.64,79.85,81.42,15645,77.0046265687214,78.5439494386609,76.8218319779161,78.3322925440442,16261.6956382806,0.0,1.0
2022-09-23,77.6,78.36,76.701,78.34,35440,74.9180744185185,75.6518081370504,74.0501446646235,75.6324993549837,36708.6850715988,0.2712,1.0
2022-09-26,76.66,77.97,76.3067,76.81,17952,74.0105616613869,75.2752868867511,73.6694720261799,74.1553775268867,18594.6476976677,0.0,1.0
2022-09-27,75.93,77.53,75.42,77.15,15499,73.305791115955,74.8504936812853,72.813417173256,74.4836268220193,16053.8349301555,0.0,1.0
2022-09-28,77.97,78.135,76.18,76.19,26970,75.2752868867511,75.4345843388008,73.5471508917879,73.5568052828212,27935.4750671846,0.0,1.0
2022-09-29,75.71,76.65,75.11,76.65,18311,73.0933945132221,74.0009072703536,72.5141310512232,74.0009072703536,18966.4992196966,0.0,1.0
2022-09-30,75.24,76.875,75.24,75.52,28344,72.6396381346563,74.2181310686032,72.6396381346563,72.9099610835891,29358.6616723871,0.0,1.0
2022-10-03,76.85,77.4694,75.79,75.79,71863,74.1939950910199,74.7919880716234,73.1706296414886,73.1706296414886,74435.5596868033,0.0,1.0
2022-10-04,80.23,80.5,79.13,79.13,61273,77.4571792602801,77.7178478181796,76.3951962466156,76.3951962466156,63466.4576860067,0.0,1.0
2022-10-05,79.06,79.4397,77.84,79.21,12864,76.3276155093824,76.6941927369173,75.149779803318,76.4724313748821,13324.5069063501,0.0,1.0
2022-10-06,77.57,79.01,77.45,78.35,19236,74.8891112454185,76.2793435542158,74.7732585530188,75.642153746017,19924.6124728351,0.0,1.0
2022-10-07,75.31,76.91,75.24,76.91,18477,72.7072188718895,74.2519214372198,72.6396381346563,74.2519214372198,19138.4417062058,0.0,1.0
2022-10-10,75.05,75.52,74.38,75.51,35033,72.4562047050233,72.9099610835891,71.8093605057913,72.9003066925558,36287.1152402179,0.0,1.0
2022-10-11,74.3927,75.43,74.0565,74.76,18310,71.8216215824036,72.8230715642893,71.4970409558636,72.1762273650572,18965.4634215851,0.0,1.0
2022-10-12,73.81,74.46,73.81,74.46,16384,71.2590602168924,71.8865956340578,71.2590602168924,71.8865956340578,16970.516258834,0.0,1.0
2022-10-13,75.86,75.95,71.9211,72.33,42731,73.2382103787218,73.3250998980216,69.4354422946096,69.8302103439619,44260.6891025533,0.0,1.0
2022-10-14,73.72,76.29,73.5724,76.29,15004,71.1721706975925,73.6533491931543,71.0296718859408,73.6533491931543,15541.1148649625,0.0,1.0
2022-10-17,76.2,76.5366,75.65,75.65,25895,73.5664596738545,73.8914264760358,73.0354681670222,73.0354681670222,26821.9920973209,0.0,1.0
2022-10-18,77.49,78.34,76.7,77.84,34106,74.811876117152,75.6324993549837,74.0491792255202,75.149779803318,35326.9303908564,0.0,1.0
2022-10-19,76.24,76.9419,75.876,76.68,13047,73.6050772379877,74.2827189446161,73.2536574043751,74.0298704434536,13514.0579607548,0.0,1.0
2022-10-20,75.53,76.8,75.2,76.18,11230,72.9196154746224,74.1457231358533,72.6010205705231,73.5471508917879,11632.0127921573,0.0,1.0
2022-10-21,77.7461,77.819,75.42,75.51,23278,75.0591250715152,75.1295055821481,72.813417173256,72.9003066925558,24111.3084395225,0.0,1.0
2022-10-24,78.7,79.021,77.825,78.06,24415,75.980057432183,76.2899633843524,75.135298216768,75.3621764060509,25289.0108922993,0.0,1.0
2022-10-25,81.34,81.34,79.22,79.22,14035,78.528816664978,78.528816664978,76.4820857659154,76.4820857659154,14537.4264949179,0.0,1.0
2022-10-26,82.36,83.35,81.84,81.84,13701,79.513564550376,80.4693492626742,79.0115362166437,79.0115362166437,14191.4699256765,0.0,1.0
2022-10-27,82.59,83.37,82.245,82.6,30455,79.7356155441423,80.4886580447408,79.4025390534929,79.7452699351756,31545.2314857659,0.0,1.0
2022-10-28,83.85,83.922,82.28,82.64,19749,80.9520688143399,81.0215804297797,79.4363294221095,79.7838874993088,20455.9769040351,0.0,1.0
2022-10-31,83.13,83.49,82.86,83.04,21982,80.2569526599412,80.6045107371406,79.9962841020418,80.1700631406414,22768.9140870171,0.0,1.0
2022-11-01,83.69,84.851,83.36,84.69,15223,80.7975985578068,81.9184733567746,80.4790036537075,81.7630376611383,15767.9546513812,0.0,1.0
2022-11-02,81.65,84.53,81.63,83.47,27424,78.8281027870107,81.6085674046052,78.8087940049441,80.5852019550739,28405.7274098061,0.0,1.0
2022-11-03,82.36,82.78,80.73,80.73,32331,79.513564550376,79.9190489737752,77.9398988119458,77.9398988119458,33488.388742942,0.0,1.0
2022-11-04,84.42,84.84,83.185,84.11,54022,81.5023691032388,81.907853526638,80.3100518106245,81.203082981206,55955.8855795122,0.0,1.0
2022-11-07,84.5,84.9,83.7322,84.9,38071,81.5796042315053,81.9657798728379,80.8383400879674,81.9657798728379,39433.8699029582,0.0,1.0
2022-11-08,86.05,86.47,85.11,85.39,45390,83.076034841669,83.4815192650682,82.1685220845375,82.4388450334703,47014.8762810347,0.0,1.0
2022-11-09,85.31,86.58,85.095,85.5108,16072,82.3616099052037,83.5877175664347,82.1540404979875,82.5554700771527,16647.3472480456,0.0,1.0
2022-11-10,90.52,90.52,88.8,88.8,21445,87.3915476335605,87.3915476335605,85.7309923758304,85.7309923758304,22212.690501141,0.0,1.0
2022-11-11,90.97,91.3999,90.19,90.42,20876,87.8259952300596,88.2410375005818,87.0729527294611,87.2950037232273,21623.3213756969,0.0,1.0
2022-11-14,90.48,91.466,90.18,90.63,17637,87.3529300694272,88.304853025312,87.0632983384278,87.4977459349269,18268.3712925448,0.0,1.0
2022-11-15,90.7475,91.8291,90.18,91.77,58281,87.6111850295684,88.6554039637316,87.0632983384278,88.5983465127247,60367.3497363953,0.0,1.0
2022-11-16,90.62,91.0,90.26,90.46,11980,87.4880915438936,87.8549584031596,87.1405334666943,87.3336212873606,12408.8613757831,0.0,1.0
2022-11-17,90.61,90.61,89.001,89.1,118825,87.4784371528603,87.4784371528603,85.9250456356,86.0206241068298,123078.710599118,0.0,1.0
2022-11-18,91.37,91.55,90.71,91.55,13783,88.2121708713922,88.3859499099918,87.5749810631934,88.3859499099918,14276.4053708196,0.0,1.0
2022-11-21,90.82,90.95,90.39,90.66,12815,87.6811793645599,87.806686447993,87.2660405501274,87.5267091080269,13273.7527988865,0.0,1.0
2022-11-22,91.79,91.93,90.74,90.87,21818,88.6176552947914,88.7528167692578,87.6039442362934,87.7294513197265,22599.0431967309,0.0,1.0
2022-11-23,92.5,92.72,91.99,92.1,31536,89.3031170581567,89.5155136608896,88.8107431154577,88.9169414168241,32664.9292442986,0.0,1.0
2022-11-25,93.0,93.43,92.5,92.5,193007,89.7858366098224,90.2009754242549,89.3031170581567,89.3031170581567,199916.286106492,0.0,1.0
2022-11-28,91.15,92.54,90.9,92.19,56906,87.9997742686593,89.3417346222899,87.7584144928264,89.0038309361239,58943.1273330813,0.0,1.0
2022-11-29,90.98,91.3009,90.41,90.92,116110,87.8356496210929,88.145459029352,87.285349332194,87.777723274893,120266.518726392,0.0,1.0
2022-11-30,93.27,93.27,90.34,90.99,135976,90.0465051677219,90.0465051677219,87.2177685949608,87.8453040121262,140843.684009473,0.0,1.0
2022-12-01,93.03,93.84,92.66,93.74,25749,89.8147997829223,90.5968054566208,89.4575873146897,90.5002615462876,26670.7655730417,0.0,1.0
2022-12-02,93.58,94.21,92.27,92.52,24747,90.3457912897546,90.9540179248534,89.0810660643905,89.3224258402233,25632.8958653176,0.0,1.0
2022-12-05,92.7,93.29,92.33,93.24,16883,89.496204878823,90.0658139497885,89.1389924105903,90.0175419946219,17487.379516473,0.0,1.0
2022-12-06,91.0,92.7,90.4799,92.57,71212,87.8549584031596,89.496204878823,87.3528335255169,89.3706977953899,73761.255116216,0.0,1.0
2022-12-07,91.34,91.78,91.02,91.13,20326,88.1832076982922,88.6080009037581,87.8742671852262,87.9804654865926,21053.6324143713,0.0,1.0
2022-12-08,91.93,91.94,91.06,91.26,24081,88.7528167692578,88.7624711602911,87.9128847493594,88.1059725700257,24943.0543230579,0.0,1.0
2022-12-09,91.99,92.1,91.3619,91.48,16257,88.8107431154577,88.9169414168241,88.2043508146552,88.3183691727586,16838.9698986733,0.0,1.0
2022-12-12,92.03,92.14,91.22,91.43,19061,88.8493606795909,88.9555589809574,88.0673550058925,88.2700972175921,19743.3478033224,0.0,1.0
2022-12-13,93.57,94.74,92.77,94.66,40174,90.3361368987213,91.4657006496191,89.5637856160562,91.3884655213526,41612.153331445,0.0,1.0
2022-12-14,93.5384,94.5276,93.16,93.71,46873,90.305629023056,91.2606413840715,89.9403068663554,90.4712983731877,48550.9648803909,0.0,1.0
2022-12-15,90.48,92.14,90.29,92.11,20156,87.3529300694272,88.9555589809574,87.1694966397942,88.9265958078574,20877.5467354161,0.0,1.0
2022-12-16,89.11,89.845,88.63,89.48,24762,86.0302784978632,86.7398762388118,85.5668677282641,86.3874909660958,25648.4328369901,0.0,1.0
2022-12-19,88.69,89.64,88.39,89.19,237216,85.624794074464,86.5419612226288,85.3351623434645,86.1075136261297,245707.884817844,0.0,1.0
2022-12-20,88.68,89.238,88.29,88.41,131917,85.6151396834307,86.1538547030896,85.2386184331314,85.3544711255312,136639.37947489,0.0,1.0
2022-12-21,89.65,90.067,88.79,88.88,19987,86.5516156136621,86.9542037197513,85.7213379847971,85.8082275040969,20702.4968545724,0.0,1.0
2022-12-22,88.28,89.19,87.245,89.03,22012,85.2289640420981,86.1075136261297,84.2297345701501,85.9530433695966,22799.9880303621,0.0,1.0
2022-12-23,88.13,88.1999,87.37,87.61,16652,85.3477130518078,85.4154062906859,84.6117064488421,84.8441295866207,17194.8457378017,0.273,1.0
2022-12-27,87.56,88.18,87.48,88.08,31116,84.7957080995835,85.3961345388451,84.718233720324,85.2992915647706,32130.3639188949,0.0,1.0
2022-12-28,86.3,87.89,86.3,87.39,27647,83.5754866262455,85.1152899140292,83.5754866262455,84.6310750436569,28548.2764900915,0.0,1.0
2022-12-29,87.91,88.1117,87.13,87.13,16386,85.1346585088441,85.3299907875522,84.3792833110634,84.3792833110634,16920.1742889514,0.0,1.0
2022-12-30,87.2384,87.42,86.64,87.42,18548,84.4842610949601,84.6601279358793,83.9047527380986,84.6601279358793,19152.6542604339,0.0,1.0
2023-01-03,87.19,88.255,86.765,87.53,50593,84.4373890955081,85.4687667694009,84.0258064556917,84.7666552073612,52242.3030514413,0.0,1.0
2023-01-04,88.78,88.95,88.0174,88.84,25185,85.9771923832917,86.1418254392183,85.238667863,86.0352981677364,26006.0166890785,0.0,1.0
2023-01-05,87.255,88.05,87.1587,88.05,15599,84.5003370286564,85.2702386725483,84.4070772446228,85.2702386725483,16107.5185361499,0.0,1.0
2023-01-06,89.61,89.99,87.44,88.0,105994,86.7809890681096,87.1489923695925,84.6794965306942,85.2218171855111,109449.344170823,0.0,1.0
2023-01-09,90.1588,91.57,90.1588,90.41,46306,87.3124633098302,88.6791113599687,87.3124633098302,87.5557328607052,47815.5492874517,0.0,1.0
2023-01-10,90.63,90.63,89.76,90.32,19546,87.7687874036689,87.7687874036689,86.9262535292213,87.4685741840382,20183.1884933385,0.0,1.0
2023-01-11,92.11,92.14,91.25,91.28,116033,89.2020634199707,89.2311163121931,88.3692138429305,88.3982667351528,119815.609866343,0.0,1.0
2023-01-12,93.31,93.3885,91.71,92.26,18086,90.3641791088641,90.4402008435125,88.8146915236729,89.3473278810824,18675.5933229571,0.0,1.0
2023-01-13,93.5544,93.6,92.51,92.6,22777,90.600863337502,90.6450237336799,89.5894353162685,89.6765939929355,23519.517257381,0.0,1.0
2023-01-17,93.6,94.14,93.45,93.81,23196,90.6450237336799,91.1679757936819,90.4997592725683,90.8483939792363,23952.1764192919,0.0,1.0
2023-01-18,92.5,94.44,92.44,94.03,44616,89.5797510188611,91.4585047159053,89.5216452344164,91.0614485222001,46070.4562477636,0.0,1.0
2023-01-19,90.79,92.18,90.33,92.18,76266,87.9237361621881,89.2698535018228,87.4782584814456,89.2698535018228,78752.2282632226,0.0,1.0
2023-01-20,92.12,92.16,90.79,90.79,143294,89.2117477173782,89.2504849070079,87.9237361621881,87.9237361621881,147965.302975772,0.0,1.0
2023-01-23,93.51,93.9,91.99,92.04,76115,90.5578650570129,90.9355526559033,89.0858518510814,89.1342733381186,78596.3057490257,0.0,1.0
2023-01-24,93.8,93.96,92.7,92.92,95548,90.8387096818288,90.9936584403479,89.7734369670099,89.9864915099737,98662.8105065744,0.0,1.0
2023-01-25,93.7,93.83,92.38,93.51,47138,90.7418667077544,90.8677625740512,89.4635394499717,90.5578650570129,48674.6720146827,0.0,1.0
2023-01-26,94.47,94.56,93.49,94.56,30180,91.4875576081276,91.5747162847946,90.5384964621981,91.5747162847946,31163.85085076,0.0,1.0
2023-01-27,94.8,95.2261,93.75,93.75,31437,91.8071394225733,92.2197873351045,90.7902881947916,90.7902881947916,32461.8283364924,0.0,1.0
2023-01-30,94.01,95.06,93.96,94.57,28936,91.0420799273852,92.0589311551668,90.9936584403479,91.5844005822021,29879.2971576405,0.0,1.0
2023-01-31,95.29,95.3699,93.9601,94.0,37791,92.2816699955381,92.3590475318235,90.993755283322,91.0323956299777,39022.9651259466,0.0,1.0
2023-02-01,96.67,97.12,94.495,95.08,60343,93.6181030377654,94.0538964211004,91.5117683516462,92.0782997499817,62310.1475111799,0.0,1.0
2023-02-02,96.38,96.9862,95.86,96.78,50585,93.3372584129495,93.9243205217888,92.8336749477624,93.7246303092473,52234.0422559872,0.0,1.0
2023-02-03,95.47,96.41,95.04,95.31,20102,92.4559873488721,93.3663113051718,92.039562560352,92.3010385903529,20757.3137774015,0.0,1.0
2023-02-06,95.1496,95.34,94.69,94.69,16931,92.1457024599375,92.3300914825753,91.7006121510914,91.7006121510914,17482.940979265,0.0,1.0
2023-02-07,95.59,95.75,94.23,94.52,25826,92.5721989177614,92.7271476762805,91.2551344703489,91.5359790951648,26667.9129248419,0.0,1.0
2023-02-08,95.21,95.77,94.99,95.77,17641,92.2041956162785,92.7465162710954,91.9911410733147,92.7465162710954,18216.0865758203,0.0,1.0
2023-02-09,94.91,96.68,94.6389,96.65,13688,91.9136666940552,93.6277873351728,91.6511253913393,93.5987344429505,14134.2210220412,0.0,1.0
2023-02-10,94.64,94.77,93.8998,94.2,24342,91.6521906640542,91.7780865303509,90.9353589699551,91.2260815781266,25135.535368098,0.0,1.0
2023-02-13,96.06,96.21,94.82,94.82,34002,93.0273608959113,93.1726253570229,91.8265080173882,91.8265080173882,35110.4458789775,0.0,1.0
2023-02-14,96.56,96.8146,95.13,95.35,33247,93.5115757662835,93.758137978277,92.1267212370189,92.3397757799827,34330.8333079926,0.0,1.0
2023-02-15,97.52,97.52,95.98,96.08,29990,94.4412683173982,94.4412683173982,92.9498865166517,93.0467294907262,30967.656958724,0.0,1.0
2023-02-16,96.23,97.275,96.15,96.66,29656,93.1919939518378,94.2040030309158,93.1145195725783,93.6084187403579,30622.7687485135,0.0,1.0
2023-02-17,96.29,96.54,95.47,95.91,32684,93.2500997362825,93.4922071714686,92.4559873488721,92.8820964347996,33749.4798279072,0.0,1.0
2023-02-21,94.03,95.49,93.99,95.26,54536,91.0614485222001,92.4753559436869,91.0227113325703,92.2526171033157,56313.8426109028,0.0,1.0
2023-02-22,93.71,94.39,93.4,93.71,31065,90.7515510051618,91.410083228868,90.4513377855311,90.7515510051618,32077.7013478747,0.0,1.0
2023-02-23,94.94,95.28,93.92,94.73,41246,91.9427195862775,92.2719856981306,90.9549212507182,91.7393493407212,42590.5961627053,0.0,1.0
2023-02-24,93.63,93.705,92.93,93.24,32388,90.6740766259023,90.7467088564581,89.9961758073812,90.2963890270119,33443.8303961038,0.0,1.0
2023-02-27,94.89,95.34,94.55,94.55,49272,91.8942980992403,92.3300914825753,91.5650319873872,91.5650319873872,50878.2392020757,0.0,1.0
2023-02-28,94.41,95.04,94.26,94.85,51379,91.4294518236829,92.039562560352,91.2841873625713,91.8555609096105,53053.9262048111,0.0,1.0
2023-03-01,94.77,95.25,94.4731,94.78,66376,91.7780865303509,92.2429328059083,91.4905597403239,91.7877708277584,68539.8198830366,0.0,1.0
2023-03-02,94.7984,94.9305,93.59,94.09,24085,91.8055899349881,91.9335195037404,90.6353394362725,91.1195543066447,24870.1573141337,0.0,1.0
2023-03-03,96.5274,96.65,94.94,95.31,52051,93.4800049567352,93.5987344429505,91.9427195862775,92.3010385903529,53747.8330229592,0.0,1.0
2023-03-06,96.82,97.39,96.625,96.85,103045,93.763367498877,94.3153724511014,93.5745236994319,93.7924203910994,106404.20844654,0.0,1.0
2023-03-07,95.47,96.97,95.38,96.97,16928,92.4559873488721,93.9086319599887,92.368828672205,93.9086319599887,17479.8431809697,0.0,1.0
2023-03-08,95.9,95.9889,95.2664,95.32,33212,92.8724121373922,92.9585055413443,92.2588150536565,92.3107228877604,34294.6923278807,0.0,1.0
2023-03-09,94.62,96.61,94.54,95.9,37779,91.6328220692393,93.5599972533207,91.5553476899797,92.8724121373922,39010.5739327654,0.0,1.0
2023-03-10,93.16,95.14,92.77,95.14,36792,90.2189146477524,92.1364055344264,89.8412270488621,92.1364055344264,37991.3982936104,0.0,1.0
2023-03-13,93.22,93.92,92.01,92.39,204112,90.277020432197,90.9549212507182,89.1052204458963,89.4732237473792,210765.935217042,0.0,1.0
2023-03-14,94.98,95.48,93.94,94.33,74659,91.9814567759073,92.4656716462795,90.9742898455331,91.3519774444234,77092.8409763714,0.0,1.0
2023-03-15,91.61,92.68,90.35,92.67,99416,88.7178485495985,89.7540683721951,87.4976270762605,89.7443840747876,102656.905108653,0.0,1.0
2023-03-16,93.05,93.05,90.85,90.85,41403,90.1123873762705,90.1123873762705,87.9818419466327,87.9818419466327,42752.7142734929,0.0,1.0
2023-03-17,90.88,92.08,90.47,92.08,94377,88.0108948388551,89.1730105277484,87.6138386451498,89.1730105277484,97453.6365719739,0.0,1.0
2023-03-20,92.57,92.63,91.5,91.5,96939,89.6475411007132,89.7056468851578,88.6113212781166,88.6113212781166,100099.156316164,0.0,1.0
2023-03-21,94.23,94.32,93.36,93.36,56233,91.2551344703489,91.3422931470159,90.4126005959013,90.4126005959013,58066.1638466132,0.0,1.0
2023-03-22,93.25,95.61,93.25,94.35,38899,90.3060733244194,92.5915675125763,90.3060733244194,91.3713460392383,40167.0852963457,0.0,1.0
2023-03-23,93.71,95.4,93.0,94.0,92721,90.7515510051618,92.3881972670199,90.0639658892333,91.0323956299777,95743.6519129661,0.0,1.0
2023-03-24,92.7,92.71,91.595,92.3,30667,89.8508145032954,89.8605071477941,88.7797772861849,89.4631087233459,31639.4560885782,0.0799,1.0
2023-03-27,93.55,93.845,93.0765,93.64,45615,90.6746892856881,90.9606222984008,90.2157425686729,90.7619230861767,47061.4598584959,0.0,1.0
2023-03-28,93.81,93.835,93.3553,93.45,26849,90.9266980426553,90.9509296539021,90.4859734972977,90.5777628407007,27700.3866215227,0.0,1.0
2023-03-29,95.49,95.5016,94.48,94.48,30445,92.5550623184431,92.5663057860617,91.5761052240707,91.5761052240707,31410.4164286289,0.0,1.0
2023-03-30,96.55,96.965,96.24,96.48,32964,93.5824826353093,93.9847273820069,93.2820106558484,93.5146341238181,34009.2943719272,0.0,1.0
2023-03-31,97.66,97.71,96.96,96.96,32602,94.6583661746691,94.7068293971628,93.9798810597575,93.9798810597575,33635.8152867847,0.0,1.0
2023-04-03,97.38,97.61,96.8126,97.45,23723,94.3869721287045,94.6099029521755,93.8370114798461,94.4548206401957,24475.2605989937,0.0,1.0
2023-04-04,95.72,97.39,95.3313,97.39,34085,92.7779931419141,94.3966647732032,92.4012400502482,94.3966647732032,35165.841483653,0.0,1.0
2023-04-05,94.41,95.41,93.9301,95.41,55529,91.5082567125795,92.4775211624532,91.0431067030851,92.4775211624532,57289.8345825369,0.0,1.0
2023-04-06,94.41,94.53,93.7,94.07,82428,91.5082567125795,91.6245684465644,90.8200789531692,91.1787067996224,85041.8067130571,0.0,1.0
2023-04-10,94.97,94.97,93.7303,93.96,15846,92.0510448045088,92.0510448045088,90.8494476660003,91.0720877101363,16348.4795115143,0.0,1.0
2023-04-11,95.5,95.87,95.18,95.18,39108,92.5647549629419,92.9233828093952,92.2545903389823,92.2545903389823,40348.1217175503,0.0,1.0
2023-04-12,96.09,96.96,95.9844,96.67,27807,93.1366209883674,93.9798810597575,93.0342666624607,93.6987943692941,28688.7649739164,0.0,1.0
2023-04-13,97.29,97.47,96.03,96.82,44015,94.2997383282159,94.4742059291931,93.078465121375,93.8441840367752,45410.7235705732,0.0,1.0
2023-04-14,96.68,97.65,96.27,96.71,44262,93.7084870137929,94.6486735301704,93.3110885893446,93.7375649472891,45665.5559850213,0.0,1.0
2023-04-17,97.48,97.48,96.74,96.74,41543,94.4838985736919,94.4838985736919,93.7666428807853,93.7666428807853,42860.3360057327,0.0,1.0
2023-04-18,97.87,98.17,97.57,97.81,57395,94.8619117091426,95.1526910441048,94.5711323741805,94.8037558421502,59215.0057783267,0.0,1.0
2023-04-19,97.53,97.73,97.22,97.56,72215,94.5323617961856,94.7262146861603,94.2318898167247,94.5614397296818,74504.9506452106,0.0,1.0
2023-04-20,97.29,97.608,96.93,96.97,56120,94.2997383282159,94.6079644232757,93.9508031262613,93.9895737042563,57899.5752988883,0.0,1.0
2023-04-21,97.37,97.3761,96.62,97.19,49368,94.3772794842058,94.38319199735,93.6503311468005,94.2028118832285,50933.4681638546,0.0,1.0
2023-04-24,97.7,97.7,97.2009,97.37,17934,94.6971367526641,94.6971367526641,94.2133768657321,94.3772794842058,18502.6903672534,0.0,1.0
2023-04-25,97.0,97.92,96.89,97.43,62835,94.0186516377525,94.9103749316363,93.9120325482664,94.4354353511982,64827.5091572638,0.0,1.0
2023-04-26,94.69,96.04,94.42,96.04,25665,91.7796507585442,93.0881577658737,91.5179493570782,93.0881577658737,26478.8417684599,0.0,1.0
2023-04-27,96.7,96.72,95.33,95.33,32951,93.7278723027904,93.7472575917878,92.3999800064633,92.3999800064633,33995.8821395878,0.0,1.0
2023-04-28,96.77,96.77,95.77,96.41,60543,93.7957208142815,93.7957208142815,92.8264563644078,93.446785612327,62462.8294248146,0.0,1.0
2023-05-01,96.73,97.21,96.66,96.98,134070,93.7569502362866,94.222197172226,93.6891017247954,93.999266348755,138321.383826122,0.0,1.0
2023-05-02,96.25,96.43,95.31,96.21,90433,93.2917033003472,93.4661709013245,92.3805947174659,93.2529327223522,93300.6467035703,0.0,1.0
2023-05-03,96.16,97.1675,96.14,96.59,32724,93.2044694998585,94.1810034331063,93.1850842108611,93.6212532133043,33761.6839287388,0.0,1.0
2023-05-04,95.73,96.1,95.3724,96.07,36112,92.7876857864128,93.1463136328661,92.441076819138,93.1172356993699,37257.1180184151,0.0,1.0
2023-05-05,97.8,97.97,96.5,96.5,19579,94.7940631976515,94.95883815413,93.5340194128156,93.5340194128156,20199.853613274,0.0,1.0
2023-05-08,97.67,98.06,97.41,97.84,51092,94.6680588191679,95.0460719546186,94.4160500622007,94.8328337756464,52712.1365140913,0.0,1.0
2023-05-09,97.43,97.47,96.7775,97.1,56757,94.4354353511982,94.4742059291931,93.8029902976556,94.1155780827398,58556.7746835175,0.0,1.0
2023-05-10,97.53,97.94,96.57,97.94,159902,94.5323617961856,94.9297602206338,93.6018679243068,94.9297602206338,164972.521194634,0.0,1.0
2023-05-11,97.14,97.14,96.5295,97.04,35826,94.1543486607348,94.1543486607348,93.5626127140869,94.0574222157474,36962.0489069489,0.0,1.0
2023-05-12,97.29,97.975,96.74,97.45,41472,94.2997383282159,94.9636844763794,93.7666428807853,94.4548206401957,42787.0845829561,0.0,1.0
2023-05-15,98.11,98.26,97.3187,97.71,24302,95.0945351771123,95.2399248445934,94.3275562179273,94.7068293971628,25072.6207931858,0.0,1.0
2023-05-16,96.64,97.84,96.54,97.84,16939,93.6697164357979,94.8328337756464,93.5727899908106,94.8328337756464,17476.1387382015,0.0,1.0
2023-05-17,97.93,97.9849,96.7408,97.09,16359,94.9200675761351,94.9732801944331,93.7674182923452,94.1058854382411,16877.7468338295,0.0,1.0
2023-05-18,98.14,98.18,97.195,97.43,43836,95.1236131106085,95.1623836886035,94.2076582054779,94.4354353511982,45226.0474483619,0.0,1.0
2023-05-19,98.54,99.02,98.25,98.74,30236,95.511318890558,95.9765658264974,95.2302322000946,95.7051717805328,31194.789001019,0.0,1.0
2023-05-22,98.56,98.8399,98.43,98.43,84219,95.5307041795555,95.8020012990752,95.4046998010719,95.4046998010719,86889.5996453506,0.0,1.0
2023-05-23,97.39,98.43,97.31,98.34,125483,94.3966647732032,95.4046998010719,94.3191236172133,95.3174660005833,129462.088510877,0.0,1.0
2023-05-24,96.16,96.88,95.77,96.88,50794,93.2044694998585,93.9023399037676,92.8264563644078,93.9023399037676,52404.6868804657,0.0,1.0
2023-05-25,97.65,97.74,96.8849,97.16,79621,94.6486735301704,94.735907330659,93.907089299572,94.1737339497323,82145.7962379328,0.0,1.0
2023-05-26,99.11,99.25,98.08,98.08,26006,96.0637996269861,96.1994966499684,95.0654572436161,95.0654572436161,26830.6549398234,0.0,1.0
2023-05-30,99.92,101.09,99.45,99.66,51793,96.8489038313838,97.9829432377361,96.3933495399431,96.5968950744166,53435.3653502374,0.0,1.0
2023-05-31,98.39,99.38,97.85,99.24,40480,95.365929223077,96.325501028452,94.8425264201451,96.1898040054696,41763.628084444,0.0,1.0
2023-06-01,99.66,99.8588,98.41,98.41,48462,96.5968950744166,96.7895848470515,95.3853145120744,95.3853145120744,49998.7387408184,0.0,1.0
2023-06-02,101.33,101.33,100.335,100.53,69270,98.2155667057058,98.2155667057058,97.2511485780814,97.4401551458068,71466.5641652529,0.0,1.0
2023-06-05,100.55,101.18,100.34,100.87,62974,97.4595404348042,98.0701770382247,97.2559949003308,97.7697050587638,64970.9168722772,0.0,1.0
2023-06-06,101.14,101.4322,100.415,100.64,66900,98.0314064602297,98.3146255324829,97.3286897340713,97.5467742352929,69021.4110387675,0.0,1.0
2023-06-07,101.44,101.9599,101.25,101.36,34439,98.3221857951919,98.8261063826812,98.1380255497159,98.244644639202,35531.0668873559,0.0,1.0
2023-06-08,102.24,102.29,101.51,101.89,71061,99.0975973550909,99.1460605775845,98.390034306683,98.7583547976351,73314.3570975464,0.0,1.0
2023-06-09,102.25,102.6163,101.81,102.57,31836,99.1072899995896,99.4623315675783,98.6808136416452,99.4174546235492,32845.5252889417,0.0,1.0
2023-06-12,103.29,103.34,102.31,102.63,75633,100.115325027458,100.163788249952,99.165445866582,99.4756104905416,78031.3360402857,0.0,1.0
2023-06-13,104.56,104.57,104.0773,104.19,102723,101.346290878798,101.355983523297,100.878426928844,100.987663032345,105980.364815176,0.0,1.0
2023-06-14,104.33,104.9499,103.84,104.76,94035,101.123360055327,101.724207087804,100.648420474889,101.540143768773,97016.8667717563,0.0,1.0
2023-06-15,105.64,105.77,104.16,104.16,350921,102.393096484662,102.519100863145,100.958585098848,100.958585098848,362048.768058822,0.0,1.0
2023-06-16,105.13,106.18,105.1,106.18,63246,101.898771615226,102.916499287593,101.86969368173,102.916499287593,65251.542041224,0.0,1.0
2023-06-20,104.13,104.49,103.3481,104.49,100650,100.929507165352,101.278442367307,100.171639291996,101.278442367307,103841.629612137,0.0,1.0
2023-06-21,103.94,104.26,103.6001,103.94,38863,100.745346919876,101.055511543836,100.415893933364,100.745346919876,40095.3527234623,0.0,1.0
2023-06-22,103.08,103.44,102.71,103.44,40442,99.9117794929848,100.260714694939,99.5531516465315,100.260714694939,41724.4230976059,0.0,1.0
2023-06-23,101.91,102.41,101.62,102.12,40230,98.7777400866325,99.2623723115694,98.4966533961692,98.981285621106,41505.7005394561,0.0,1.0
2023-06-26,102.39,102.85,101.72,101.72,60545,99.2429870225719,99.6888486695138,98.5935798411565,98.5935798411565,62464.8928451745,0.0,1.0
2023-06-27,103.37,103.4796,101.91,101.91,60528,100.86980047524,100.976749591348,99.4451133446039,99.4451133446039,62028.2714005746,0.6984,1.0
2023-06-28,102.9183,103.48,102.81,103.39,111497,100.429025696536,100.977139916589,100.323345137462,100.889316737304,114260.609574905,0.0,1.0
2023-06-29,103.17,103.19,102.6977,102.87,91570,100.674637854605,100.694154116668,100.213761325975,100.381893923652,93839.6909223932,0.0,1.0
2023-06-30,105.12,105.37,104.3313,104.51,62223,102.577473405797,102.821426681591,101.807849611322,101.98222741286,63765.2843536537,0.0,1.0
2023-07-03,105.24,105.36,104.8841,105.31,28546,102.694570978178,102.811668550559,102.347279094758,102.7628778954,29253.5526599393,0.0,1.0
2023-07-05,103.8,104.57,103.76,104.28,39194,101.289400109605,102.04077619905,101.250367585478,101.75779039913,40165.4782790466,0.0,1.0
2023-07-06,102.64,103.02,102.0,103.02,24120,100.157456909922,100.528265889129,99.5329365238897,100.528265889129,24717.8480402766,0.0,1.0
2023-07-07,103.19,104.14,102.57,102.67,2210824,100.694154116668,101.621176564685,100.0891499927,100.186731303017,2265622.37461843,0.0,1.0
2023-07-10,104.13,104.19,103.08,103.18,80677,101.611418433653,101.669967219844,100.586814675319,100.684395985637,82676.6926345522,0.0,1.0
2023-07-11,104.69,104.765,104.21,104.55,61455,102.157873771432,102.23105975417,101.689483481907,102.021259936987,62978.2483961521,0.0,1.0
2023-07-12,106.49,106.7632,105.8794,106.29,43927,103.914337357147,104.180929496935,103.318505876348,103.719174736512,45015.7923244292,0.0,1.0
2023-07-13,107.45,107.52,106.79,107.18,63114,104.851117936196,104.919424853418,104.2070812881,104.587648398338,64678.3690387235,0.0,1.0
2023-07-14,106.88,107.45,106.69,107.45,50679,104.294904467386,104.851117936196,104.109499977782,104.851117936196,51935.1501174615,0.0,1.0
2023-07-17,107.6,107.749,106.39,106.6,94823,104.997489901672,105.142886054045,103.81675604683,104.021676798497,97173.3210913409,0.0,1.0
2023-07-18,107.86,107.86,107.25,107.58,34277,105.251201308497,105.251201308497,104.655955315561,104.977973639608,35126.6035355126,0.0,1.0
2023-07-19,107.48,107.86,107.21,107.86,35470,104.880392329291,105.251201308497,104.616922791433,105.251201308497,36349.1737142873,0.0,1.0
2023-07-20,106.64,107.68,106.55,107.68,43458,104.060709322624,105.075554949926,103.972886143338,105.075554949926,44535.1675014235,0.0,1.0
2023-07-21,107.05,107.45,106.885,107.45,42767,104.460792694925,104.851117936196,104.299783532902,104.851117936196,43827.0400969533,0.0,1.0
2023-07-24,107.32,107.64,107.08,107.08,35255,104.724262232783,105.036522425799,104.490067088021,104.490067088021,36128.844637643,0.0,1.0
2023-07-25,107.24,107.559,106.72,106.72,106647,104.646197184529,104.957481564442,104.138774370878,104.138774370878,109290.395520372,0.0,1.0
2023-07-26,106.34,106.68,105.63,106.35,56500,103.767965391671,104.099741846751,103.075138088416,103.777723522703,57900.4317693045,0.0,1.0
2023-07-27,105.48,107.05,105.28,107.05,80198,102.92876612294,104.460792694925,102.733603502305,104.460792694925,82185.8199475167,0.0,1.0
2023-07-28,105.27,105.51,104.97,105.36,145702,102.723845371273,102.958040516035,102.431101440321,102.811668550559,149313.428489402,0.0,1.0
2023-07-31,105.73,105.945,105.4228,105.6,64261,103.172719398734,103.382519215917,102.872949613438,103.045863695321,65853.7990429607,0.0,1.0
2023-08-01,105.39,105.93,105.07,105.07,296516,102.840942943654,103.367882019369,102.528682750638,102.528682750638,303865.565070923,0.0,1.0
2023-08-02,102.89,104.54,102.88,104.54,53019,100.401410185716,102.011501805955,100.391652054684,102.011501805955,54333.1503004735,0.0,1.0
2023-08-03,101.86,102.179,101.65,102.04,51325,99.3963226894452,99.7076070693581,99.1914019377783,99.5719690480167,52597.1621337975,0.0,1.0
2023-08-04,101.53,102.694,101.3,102.01,82836,99.0743043653973,100.210150817493,98.8498673516669,99.5426946549215,84889.2064786215,0.0,1.0
2023-08-07,101.75,101.7761,101.0501,101.73,45516,99.2889832480959,99.3144519700887,98.6060116571834,99.2694669860324,46644.1779187905,0.0,1.0
2023-08-08,101.08,101.08,100.2,101.08,284859,98.6351884689684,98.6351884689684,97.776472938174,98.6351884689684,291919.629971192,0.0,1.0
2023-08-09,100.73,101.39,100.64,101.39,136514,98.293653882857,98.9376905309527,98.2058307035712,98.9376905309527,139897.69101867,0.0,1.0
2023-08-10,100.0,101.5799,99.7617,100.74,22177,97.5813103175389,99.1229974392457,97.3487740550522,98.3034120138887,22726.6880592543,0.0,1.0
2023-08-11,99.6,100.051,99.319,99.46,29523,97.1909850762688,97.6310767858009,96.9167815942765,97.0543712418242,30254.7689756669,0.0,1.0
2023-08-14,99.9,99.93,98.73,98.87,86359,97.4837290072214,97.5130034003167,96.3420276765062,96.4786415109508,88499.5289763783,0.0,1.0
2023-08-15,98.71,99.324,98.54,99.25,48264,96.3225114144427,96.9216606597924,96.1566231869029,96.8494504901574,49460.2909542251,0.0,1.0
2023-08-16,97.74,98.94,97.74,98.2,37035,95.3759727043626,96.546948428173,95.3759727043626,95.8248467318232,37952.9644349769,0.0,1.0
2023-08-17,96.88,97.835,96.69,97.68,61983,94.5367734356317,95.4686749491642,94.3513689460284,95.317423918172,63519.3356169346,0.0,1.0
2023-08-18,97.16,97.19,96.06,96.42,155319,94.8100011045208,94.8392754976161,93.7366066910279,94.087899408171,159168.79932702,0.0,1.0
2023-08-21,97.71,97.79,96.8255,97.06,36752,95.3466983112673,95.4247633595213,94.4835916215087,94.7124197942033,37662.9498829289,0.0,1.0
2023-08-22,97.71,98.32,97.47,98.32,37169,95.3466983112673,95.9419443042043,95.1125031665052,95.9419443042043,38090.2858129784,0.0,1.0
2023-08-23,99.18,99.29,97.72,97.73,54412,96.7811435729351,96.8884830142844,95.356456442299,95.3662145733308,55760.6777598478,0.0,1.0
2023-08-24,97.765,99.43,97.7,99.0,210359,95.4003680319419,97.025096848729,95.3369401802355,96.6054972143635,215573.04294795,0.0,1.0
2023-08-25,98.92,99.17,97.65,98.39,88262,96.5274321661095,96.7713854419034,95.2881495250768,96.0102512214266,90449.6975012807,0.0,1.0
2023-08-28,99.78,99.8559,99.1,99.1,31785,97.3666314348403,97.4406956493714,96.7030785246811,96.7030785246811,32572.8358192451,0.0,1.0
2023-08-29,101.26,101.34,99.43,99.43,26638,98.8108348275399,98.888899875794,97.025096848729,97.025096848729,27298.2602030219,0.0,1.0
2023-08-30,101.49,101.81,101.17,101.53,36412,99.0352718412703,99.3475320342864,98.7230116482541,99.0743043653973,37314.52250591,0.0,1.0
2023-08-31,100.92,101.78,100.92,101.18,170263,98.4790583724603,99.3182576411911,98.4790583724603,98.7327697792859,174483.2073334,0.0,1.0
2023-09-01,100.99,101.5,100.6301,101.18,22131,98.5473652896826,99.045029972302,98.1961701538497,98.7327697792859,22679.5478847164,0.0,1.0
2023-09-05,99.78,100.94,99.72,100.94,33397,97.3666314348403,98.4985746345238,97.3080826486498,98.4985746345238,34224.7915008755,0.0,1.0
2023-09-06,99.43,99.95,98.985,99.56,22479,97.025096848729,97.5325196623802,96.5908600178159,97.1519525521418,23036.1735529592,0.0,1.0
2023-09-07,99.14,99.2616,98.2268,98.62,44569,96.7421110488081,96.8607699221542,95.8509985229883,96.2346882351569,45673.7051951528,0.0,1.0
2023-09-08,99.09,99.3,98.84,99.3,24844,96.6933203936493,96.8982411453162,96.4493671178555,96.8982411453162,25459.7933960461,0.0,1.0
2023-09-11,99.68,99.759,99.255,99.54,34151,97.2690501245228,97.3461393596737,96.8543295556733,97.1324362900783,34997.4804487349,0.0,1.0
2023-09-12,98.73,99.63,98.62,98.73,34526,96.3420276765062,97.220259469364,96.2346882351569,96.3420276765062,35381.7753498586,0.0,1.0
2023-09-13,97.64,98.43,97.4,98.41,83396,95.278391394045,96.0492837455536,95.0441962492829,96.0297674834901,85463.0868642996,0.0,1.0
2023-09-14,98.78,98.8736,98.12,98.68,54846,96.390818331665,96.4821544381222,95.7467816835692,96.2932370213474,56205.4350587483,0.0,1.0
2023-09-15,98.21,98.9,98.03,98.66,19875,95.834604862855,96.507915904046,95.6589585042834,96.2737207592839,20367.6297595563,0.0,1.0
2023-09-18,98.01,98.3999,97.73,97.86,34428,95.6394422422199,96.019911771148,95.3662145733308,95.4930702767436,35281.3462823649,0.0,1.0
2023-09-19,97.57,98.06,97.15,97.52,43225,95.2100844768227,95.6882328973787,94.8002429734891,95.161293821664,44296.3922695255,0.0,1.0
2023-09-20,97.61,98.9799,97.5,98.46,137339,95.2491170009498,96.5858833709897,95.1417775596005,96.0785581386488,140743.139801142,0.0,1.0
2023-09-21,95.28,96.69,95.2,96.69,148421,92.9754724705511,94.3513689460284,92.8974074222971,94.3513689460284,152099.82271915,0.0,1.0
2023-09-22,94.7,95.35,94.66,95.07,33589,92.5645575728039,93.1999003650143,92.5254595548218,92.9262142391391,34363.8902773146,0.1589,1.0
2023-09-25,94.85,94.923,93.84,94.33,46205,92.7111751402371,92.7825290230546,91.7239501861872,92.2029009064688,47270.9384102926,0.0,1.0
2023-09-26,93.06,94.1499,93.0353,93.9,103892,90.9615388355347,92.0268620805041,90.9373958094307,91.7825972131604,106288.763842054,0.0,1.0
2023-09-27,93.36,93.84,92.57,93.71,73269,91.254773970401,91.7239501861872,90.482588115253,91.5968816277451,74959.2984824961,0.0,1.0
2023-09-28,93.94,94.43,93.015,93.56,38817,91.8216952311426,92.3006459514243,90.9175535653047,91.4502640603119,39712.4989995093,0.0,1.0
2023-09-29,93.89,95.31,93.5301,95.31,35529,91.7728227086649,93.1608023470321,91.4210382918702,93.1608023470321,36348.6456179912,0.0,1.0
2023-10-02,92.23,93.6,91.775,93.54,27612,90.1502549624045,91.4893620782941,89.7055150078573,91.4307150513208,28249.0023024564,0.0,1.0
2023-10-03,90.94,91.79,90.49,91.41,36669,88.8893438824793,89.7201767646006,88.4494911801798,89.3487455937699,37514.9451480796,0.0,1.0
2023-10-04,91.48,91.645,90.27,91.02,47737,89.4171671252387,89.5784464494152,88.2344520812779,88.9675399184437,48838.2812875693,0.0,1.0
2023-10-05,91.24,91.75,90.82,91.75,36773,89.1825790173456,89.6810787466184,88.7720498285328,89.6810787466184,37621.3444034561,0.0,1.0
2023-10-06,92.65,92.94,90.26,90.4,46176,90.5607841512174,90.8442447815882,88.2246775767823,88.3615206397199,47241.2693871588,0.0,1.0
2023-10-09,92.55,92.6,91.655,91.73,24395,90.4630391062619,90.5119116287397,89.5882209539107,89.6615297376273,24957.7868741281,0.0,1.0
2023-10-10,93.89,94.35,93.09,93.09,22277,91.7728227086649,92.2224499154599,90.9908623490213,90.9908623490213,22790.9251155955,0.0,1.0
2023-10-11,94.78,94.78,94.0,94.54,30176,92.6427536087683,92.6427536087683,91.8803422581158,92.4081655008752,30872.1531753921,0.0,1.0
2023-10-12,93.74,94.96,93.3,94.96,26181,91.6262051412317,92.8186946896881,91.1961269434278,92.8186946896881,26784.9894712665,0.0,1.0
2023-10-13,92.1,93.64,91.85,93.63,133565,90.0231864039624,91.5284600962763,89.7788237915738,91.5186855917807,136646.312926539,0.0,1.0
2023-10-16,93.08,93.1955,92.26,92.26,32685,90.9810878445258,91.0939833714493,90.1795784758912,90.1795784758912,33439.0352113497,0.0,1.0
2023-10-17,93.19,93.7261,92.35,92.4,33739,91.0886073939768,91.6126185799829,90.2675490163511,90.3164215388288,34517.3507417998,0.0,1.0
2023-10-18,90.05,91.97,89.975,91.97,24454,88.0194129823759,89.8961178455204,87.9461041986593,89.8961178455204,25018.147990159,0.0,1.0
2023-10-19,88.71,90.05,88.54,90.02,396707,86.7096293799729,88.0194129823759,86.5434628035487,87.9900894688892,405858.936563834,0.0,1.0
2023-10-20,86.62,87.57,86.47,87.46,119755,84.6667579404042,85.5953358674809,84.520140372971,85.4878163180299,122517.719496258,0.0,1.0
2023-10-23,86.7,87.6,86.12,86.25,41655,84.7449539763686,85.6246593809675,84.178032715627,84.3051012740691,42615.9709875714,0.0,1.0
2023-10-24,87.2548,87.4699,86.84,86.84,100318,85.2872434857814,85.4974930774805,84.8817970393062,84.8817970393062,102632.312508251,0.0,1.0
2023-10-25,85.97,86.8799,85.93,86.76,59228,84.0314151481938,84.9207973122434,83.9923171302117,84.8036010033418,60594.3759369075,0.0,1.0
2023-10-26,86.01,86.96,85.92,86.0,99894,84.070513166176,84.9990910932527,83.9825426257161,84.0607386616805,102198.530928639,0.0,1.0
2023-10-27,85.32,86.6509,85.1,86.41,302831,83.3960723559834,84.6969611592954,83.1810332570815,84.4614933459978,309817.239470346,0.0,1.0
2023-10-30,85.99,86.38,85.42,86.12,37885,84.0509641571849,84.4321698325111,83.4938174009389,84.178032715627,38758.9979801739,0.0,1.0
2023-10-31,86.55,86.62,85.62,86.02,51910,84.5983364089354,84.6667579404042,83.6893074908498,84.0802876706716,53107.5514095507,0.0,1.0
2023-11-01,87.13,87.2699,86.18,86.44,145121,85.165257669677,85.3020029875696,84.2366797426003,84.4908168594844,148468.907110487,0.0,1.0
2023-11-02,89.03,89.09,88.1155,88.35,86938,87.0224135238304,87.0810605508036,86.1285350877128,86.3577472181334,88943.639076161,0.0,1.0
2023-11-03,89.89,90.79,89.79,90.08,103490,87.8630209104472,88.7427263150462,87.7652758654917,88.0487364958625,105877.489797234,0.0,1.0
2023-11-06,89.86,90.28,89.32,90.28,33262,87.8336973969605,88.2442265857734,87.3058741542011,88.2442265857734,34029.3464647366,0.0,1.0
2023-11-07,89.295,89.545,88.986,89.2,2005010,87.2814378929623,87.5258005053509,86.97940570405,87.1885801002546,2051265.10598465,0.0,1.0
2023-11-08,88.98,89.55,88.58,89.28,83396,86.9735410013526,87.5306877575987,86.5825608215309,87.266776136219,85319.9259747812,0.0,1.0
2023-11-09,89.61,90.78,89.4101,90.15,32092,87.5893347845719,88.7329518105506,87.393942439706,88.1171580273313,32832.3548417511,0.0,1.0
2023-11-10,90.62,90.75,89.37,89.73,64198,88.5765597386219,88.703628297064,87.3547466766789,87.7066288385185,65679.0326601875,0.0,1.0
2023-11-13,90.735,90.86,90.16,90.16,20793,88.6889665403207,88.811147846515,88.1269325318269,88.1269325318269,21272.6895869541,0.0,1.0
2023-11-14,94.18,94.41,92.79,92.79,65877,92.0562833390357,92.2810969424332,90.697627214155,90.697627214155,67396.7667926598,0.0,1.0
2023-11-15,94.11,95.1,94.05,94.28,36326,91.9878618075668,92.9555377526257,91.9292147805936,92.1540283839911,37164.0322192899,0.0,1.0
2023-11-16,94.3,94.71,93.9,94.39,47481,92.1735773929822,92.5743320772995,91.7825972131604,92.2615479334421,48576.375428181,0.0,1.0
2023-11-17,95.22,95.22,94.46,94.81,37908,93.0728318065723,93.0728318065723,92.3299694649109,92.6720771222549,38782.5285847283,0.0,1.0
2023-11-20,95.55,95.7,94.7839,95.06,41076,93.3953904549252,93.5420080223584,92.6465656655216,92.9164397346435,42023.6135946581,0.0,1.0
2023-11-21,95.34,95.56,95.2,95.56,21296,93.1901258605188,93.4051649594208,93.0532827975812,93.4051649594208,21787.2936778615,0.0,1.0
2023-11-22,95.64,95.95,95.31,95.73,91400,93.4833609953851,93.786370634747,93.1608023470321,93.571331535845,93508.5763597175,0.0,1.0
2023-11-24,95.96,95.99,95.76,95.8,24693,93.7961451392425,93.8254686527292,93.6006550493316,93.6397530673138,25262.6616635722,0.0,1.0
2023-11-27,95.73,95.83,95.3441,95.56,57713,93.571331535845,93.6690765808004,93.1941334073619,93.4051649594208,59044.4252456058,0.0,1.0
2023-11-28,95.73,96.42,95.5901,95.83,94876,93.571331535845,94.2457723460376,93.4345862179523,93.6690765808004,97064.7668567238,0.0,1.0
2023-11-29,96.38,97.0,96.261,96.52,20847,94.2066743280554,94.8126936067791,94.0903577245584,94.343517390993,21327.9353541688,0.0,1.0
2023-11-30,96.72,96.7467,96.19,96.58,25243,94.5390074809039,94.565105407907,94.02095874264,94.4021644179663,25825.3500333517,0.0,1.0
2023-12-01,97.94,97.94,96.32,96.72,45155,95.7314970293603,95.7314970293603,94.1480273010821,94.5390074809039,46196.7151588954,0.0,1.0
2023-12-04,97.3,97.4,96.9039,96.98,101080,95.1059287416454,95.2036737866009,94.7187606185769,94.793144597788,103411.891667836,0.0,1.0
2023-12-05,97.22,97.475,97.0,97.06,32628,95.0277327056811,95.2769825703175,94.8126936067791,94.8713406337524,33380.7202348453,0.0,1.0
2023-12-06,97.43,98.4599,97.39,98.05,32639,95.2329973000875,96.2396735180836,95.1938992821053,95.8390165788113,33391.9740022409,0.0,1.0
2023-12-07,98.3,98.3472,97.83,97.83,39810,96.0833791911999,96.1295148524189,95.6239774799093,95.6239774799093,40728.4072744021,0.0,1.0
2023-12-08,98.81,99.1965,98.14,98.14,28982,96.5818789204726,96.9596635192254,95.9269871192712,95.9269871192712,29650.607878089,0.0,1.0
2023-12-11,99.59,99.63,98.95,98.95,38823,97.3442902711251,97.3833882891073,96.7187219834102,96.7187219834102,39718.6374180887,0.0,1.0
2023-12-12,99.18,99.39,98.65,99.39,35049,96.9435355868078,97.1488001812142,96.4254868485439,97.1488001812142,35857.5721316382,0.0,1.0
2023-12-13,100.68,100.77,98.41,98.99,81232,98.4097112611394,98.4976818015993,96.1908987406509,96.7578200013924,83106.0030071397,0.0,1.0
2023-12-14,103.13,103.339,101.68,101.68,137334,100.804464862548,101.008752006505,99.3871617106938,99.3871617106938,140502.262864173,0.0,1.0
2023-12-15,102.45,102.91,102.325,102.83,23124,100.139798556851,100.589425763646,100.017617250656,100.511229727681,23657.4652050558,0.0,1.0
2023-12-18,102.4,102.65,101.99,102.48,26652,100.090926034373,100.335288646762,99.6901713500557,100.169122070337,27266.8553297504,0.0,1.0
2023-12-19,103.75,103.87,102.71,102.93,33653,101.410484141271,101.527778195218,100.393935673735,100.608974772637,34429.3667421618,0.0,1.0
2023-12-20,102.26,104.138,102.26,103.84,43787,99.9540829714354,101.789734915699,99.9540829714354,101.498454681731,44797.1557227894,0.0,1.0
2023-12-21,103.72,103.8786,103.15,103.57,41091,101.381160627785,101.536184269084,100.824013871539,101.234543060352,42038.9596411066,0.0,1.0
2023-12-22,103.73,104.02,103.4203,103.77,44066,101.737832296827,102.02226275442,101.434080184012,101.777064084081,44928.8733286935,0.3549,1.0
2023-12-26,104.6,104.88,103.69,103.73,25837,102.591123669605,102.865746180384,101.698600509573,101.737832296827,26342.9242543787,0.0,1.0
2023-12-27,104.99,105.23,104.63,104.88,28872,102.973633595333,103.209024318858,102.620547510046,102.865746180384,29437.353759044,0.0,1.0
2023-12-28,105.07,105.4,104.95,105.4,26527,103.052097169841,103.375759414688,102.934401808079,103.375759414688,27046.4354102994,0.0,1.0
2023-12-29,104.71,105.31,104.44,105.31,36565,102.699011084554,103.287487893366,102.434196520588,103.287487893366,37280.9933568663,0.0,1.0
2024-01-02,103.52,104.06,103.115,103.47,128789,101.531865413743,102.061494541674,101.134643567795,101.482825679675,131310.867043278,0.0,1.0
2024-01-03,100.88,102.21,100.53,102.21,82878,98.942567454969,100.24702438117,98.5992893164952,100.24702438117,84500.866058536,0.0,1.0
2024-01-04,100.94,101.37,100.4477,100.8,38677,99.0014151358502,99.4231568488324,98.5185699142198,98.8641038804607,39434.3492428147,0.0,1.0
2024-01-05,100.85,101.4499,100.151,100.39,24385,98.9131436145284,99.5015223438725,98.2275681322621,98.4619780611057,24862.4920827892,0.0,1.0
2024-01-08,101.97,102.29,101.06,101.06,49356,100.011633657645,100.325487955678,99.1191104976127,99.1191104976127,50322.458857418,0.0,1.0
2024-01-09,101.6038,101.8099,101.01,101.14,40713,99.6524666453329,99.8546084291599,99.070070763545,99.197574072121,41510.2169434733,0.0,1.0
2024-01-10,101.82,101.86,101.15,101.42,66686,99.8645144554416,99.9037462426957,99.2073820189345,99.4721965829001,67991.8042662652,0.0,1.0
2024-01-11,101.78,102.07,100.6594,101.63,213918,99.8252826681874,100.10971312578,98.7262041482624,99.6781634659843,218106.810800332,0.0,1.0
2024-01-12,101.5,102.5,101.4237,102.07,20265,99.5506601574084,100.531454838762,99.4758255232211,100.10971312578,20661.8167749732,0.0,1.0
2024-01-16,99.87,100.76,99.6101,100.4,25686,97.9519648268017,98.8248720932066,97.6970562891179,98.4717860079192,26188.9674651844,0.0,1.0
2024-01-17,98.77,98.8799,98.28,98.49,31175,96.8730906773125,96.9808800127933,96.3925012834492,96.5984681665335,31785.4496896023,0.0,1.0
2024-01-18,99.44,99.6,98.7734,99.33,17918,97.5302231138196,97.6871502628362,96.8764253792291,97.4223356988707,18268.8592634577,0.0,1.0
2024-01-19,100.03,100.03,98.7295,99.31,23985,98.1088919758183,98.1088919758183,96.8333684927177,97.4027198052436,24454.6595286323,0.0,1.0
2024-01-22,100.37,101.19,100.15,100.67,107786,98.4423621674786,99.2466138061887,98.2265873375808,98.7366005718847,109896.599205885,0.0,1.0
2024-01-23,100.28,100.76,99.67,100.48,77945,98.3540906461567,98.8248720932066,97.755805890531,98.5502495824275,79471.2710843962,0.0,1.0
2024-01-24,100.2,101.45,100.16,101.41,44942,98.2756270716484,99.5016204233407,98.2363952843943,99.4623886360865,45822.026622297,0.0,1.0
2024-01-25,100.71,100.73,100.34,100.73,33308,98.7758323591389,98.795448252766,98.412938327038,98.795448252766,33960.2167846439,0.0,1.0
2024-01-26,101.1,101.35,100.81,101.35,27423,99.1583422848668,99.4035409552053,98.8739118272743,99.4035409552053,27959.9803316107,0.0,1.0
2024-01-29,101.75,101.76,100.49,100.68,64197,99.7958588277468,99.8056667745603,98.560057529241,98.7464085186983,65454.066198024,0.0,1.0
2024-01-30,101.71,101.85,101.34,101.36,36584,99.7566270404926,99.8939382958822,99.3937330083917,99.4133489020188,37300.3654031888,0.0,1.0
2024-01-31,100.05,101.7203,100.0477,101.61,71647,98.1285078694454,99.7667292257106,98.1262520416783,99.6585475723573,73049.947519196,0.0,1.0
2024-02-01,102.66,102.66,100.96,100.96,97758,100.688381987779,100.688381987779,99.0210310294773,99.0210310294773,99672.2370731719,0.0,1.0
2024-02-02,102.68,102.89,101.6801,101.88,108321,100.707997881406,100.91396476449,99.7273012795202,99.9233621363228,110442.07524707,0.0,1.0
2024-02-05,101.67,101.9897,100.99,101.87,84399,99.7173952532385,100.030955312867,99.0504548699179,99.9135541895093,86051.6493457176,0.0,1.0
2024-02-06,102.38,102.38,101.6603,101.67,19021,100.413759477,100.413759477,99.7078815448294,99.7173952532385,19393.4575315453,0.0,1.0
2024-02-07,103.41,103.62,102.81,103.18,37275,101.423977998794,101.629944881878,100.835501189982,101.198395222083,38004.8961404948,0.0,1.0
2024-02-08,103.51,103.6699,103.17,103.41,68979,101.522057466929,101.678886536478,101.188587275269,101.423977998794,70329.7043829699,0.0,1.0
2024-02-09,104.62,104.73,103.52,103.77,46914,102.610739563232,102.718626978181,101.531865413743,101.777064084081,47832.6411142904,0.0,1.0
2024-02-12,104.8,105.31,104.53,104.63,80542,102.787282605876,103.287487893366,102.52246804191,102.620547510046,82119.1239422596,0.0,1.0
2024-02-13,102.53,103.25,101.898,103.25,50640,100.560878679203,101.267050849777,99.9410164405871,101.267050849777,51631.6013562616,0.0,1.0
2024-02-14,104.72,104.73,103.38,103.4,40045,102.708819031368,102.718626978181,101.394554158353,101.414170051981,40829.1365780311,0.0,1.0
2024-02-15,105.88,105.9,105.19,105.67,27264,103.846540861738,103.866156755365,103.169792531604,103.640573978654,27797.8668913333,0.0,1.0
2024-02-16,105.81,106.37,105.62,105.87,25214,103.777885234043,104.327130255601,103.591534244586,103.836732914924,25707.7250512793,0.0,1.0
2024-02-20,105.42,105.81,105.06,105.81,28757,103.395375308315,103.777885234043,103.042289223028,103.777885234043,29320.101899724,0.0,1.0
2024-02-21,105.86,105.87,105.0035,105.35,60919,103.826924968111,103.836732914924,102.986874323531,103.32671968062,62111.8784167082,0.0,1.0
2024-02-22,107.32,107.65,106.69,106.69,51758,105.258885202887,105.582547447734,104.640984553634,104.640984553634,52771.4933451304,0.0,1.0
2024-02-23,107.51,107.96,107.2,107.53,26361,105.445236192345,105.886593798954,105.141189841125,105.464852085972,26877.1849003241,0.0,1.0
2024-02-26,107.75,107.89,107.362,107.47,27070,105.680626915869,105.817938171259,105.300078579504,105.40600440509,27600.0681025674,0.0,1.0
2024-02-27,108.02,108.26,107.5675,107.8,41633,105.945441479835,106.18083220336,105.501631886522,105.729666649937,42448.2318180341,0.0,1.0
2024-02-28,107.81,108.5,107.3,107.43,49336,105.739474596751,106.416222926885,105.23926930926,105.366772617836,50302.0672297102,0.0,1.0
2024-02-29,108.81,109.11,108.19,108.87,20282,106.720269278104,107.014507682511,106.112176575665,106.779116958986,20679.149658525,0.0,1.0
2024-03-01,109.74,109.97,108.5901,108.86,35334,107.632408331763,107.857991108475,106.504592527675,106.769309012172,36025.8886714487,0.0,1.0
2024-03-04,110.21,110.57,109.79,109.79,42407,108.093381832,108.446467917287,107.681448065831,107.681448065831,43237.3878103276,0.0,1.0
2024-03-05,109.25,110.2017,108.95,110.0,28622,107.1518189379,108.085241236145,106.857580533494,107.887414948915,29182.458412696,0.0,1.0
2024-03-06,110.63,110.97,110.11,110.53,25014,108.505315598168,108.838785789829,107.995302363864,108.407236130033,25503.8087742009,0.0,1.0
2024-03-07,112.73,112.73,111.79,111.79,36000,110.564984429011,110.564984429011,109.643037428539,109.643037428539,36704.9298741198,0.0,1.0
2024-03-08,112.01,113.36,111.7454,113.19,55765,109.858812258437,111.182885078264,109.59929398575,111.016149982434,56856.9559563966,0.0,1.0
2024-03-11,111.42,111.77,110.76,111.77,129879,109.280143396438,109.623421534912,108.632818906744,109.623421534912,132422.210753355,0.0,1.0
2024-03-12,112.55,112.55,111.32,111.85,35153,110.388441386368,110.388441386368,109.182063928302,109.70188510942,35841.3444406924,0.0,1.0
2024-03-13,112.94,113.005,112.543,112.78,32189,110.770951312096,110.834702966384,110.381575823598,110.614024163079,32819.3052143899,0.0,1.0
2024-03-14,112.05,113.37,111.47,113.37,48633,109.898044045691,111.192693025078,109.329183130506,111.192693025078,49585.3015157795,0.0,1.0
2024-03-15,111.95,112.35,111.6037,111.85,35296,109.799964577555,110.192282450097,109.460315379403,109.70188510942,35987.1445788037,0.0,1.0
2024-03-18,112.28,112.84,112.16,112.84,107320,110.123626822402,110.67287184396,110.00593146064,110.67287184396,109421.474280293,0.0,1.0
2024-03-19,112.56,112.575,111.4771,112.12,67763,110.398249333181,110.412961253401,109.336146772743,109.966699673385,69089.8934183328,0.0,1.0
2024-03-20,114.49,114.57,112.64,112.64,36443,112.291183068194,112.369646642702,110.476712907689,110.476712907689,37156.6044278485,0.0,1.0
2024-03-21,114.86,115.2,114.24,114.44,248783,112.753921998857,113.087687743934,112.145290346068,112.34162313729,253429.901802349,0.1018,1.0
2024-03-22,114.62,114.8599,114.3501,114.73,44585,112.51832264939,112.753823832461,112.253371547636,112.626305684562,45417.7824524094,0.0,1.0
2024-03-25,114.29,114.83,114.27,114.67,33605,112.194373543874,112.724472080173,112.174740264751,112.567405847196,34232.6921456367,0.0,1.0
2024-03-26,113.9,114.74,113.9,114.56,59306,111.811524600991,112.636122324123,111.811524600991,112.459422812023,60413.7491560519,0.0,1.0
2024-03-27,114.86,114.87,113.66,114.08,37459,112.753921998857,112.763738638418,111.575925251524,111.98822411309,38158.6792168845,0.0,1.0
2024-03-28,114.61,114.7599,114.37,114.72,40103,112.508506009829,112.65565743685,112.272906660362,112.616489045001,40852.065261612,0.0,1.0
2024-04-01,113.9,114.74,113.58,114.74,102207,111.811524600991,112.636122324123,111.497392135035,112.636122324123,104116.076956676,0.0,1.0
2024-04-02,113.08,113.27,112.77,112.91,31428,111.00656015698,111.193076308641,110.702244330586,110.839677284441,32015.0289764342,0.0,1.0
2024-04-03,114.19,114.22,112.66,112.75,46247,112.096207148263,112.125657066946,110.594261295413,110.682611051463,47110.8261764397,0.0,1.0
2024-04-04,113.58,115.7383,113.3,115.36,76940,111.497392135035,113.616117451509,111.222526227324,113.244753976912,78377.1264301531,0.0,1.0
2024-04-05,113.54,113.97,112.9732,113.02,45208,111.458125576791,111.880241077918,110.901718446467,110.947660319613,46052.4191792871,0.0,1.0
2024-04-08,114.21,114.34,113.8762,113.98,47607,112.115840427385,112.243456741679,111.788160998835,111.890057717479,48496.2289831075,0.0,1.0
2024-04-09,114.16,114.73,112.9533,114.54,50990,112.066757229579,112.626305684562,110.882183333741,112.439789532901,51942.4184646934,0.0,1.0
2024-04-10,112.4,112.92,112.0,112.27,46018,110.339028666825,110.849493924002,109.94636308438,110.21141235253,46877.5487920818,0.0,1.0
2024-04-11,113.31,113.52,111.912,113.25,49198,111.232342866885,111.438492297668,109.859976656243,111.173443029519,50116.946531202,0.0,1.0
2024-04-12,112.02,112.909,111.564,112.61,48829,109.965996363503,110.838695620485,109.518357599516,110.545178097608,49741.0541520397,0.0,1.0
2024-04-15,111.07,113.44,110.8,113.27,33591,109.033415605198,111.35995918118,108.768366337048,111.193076308641,34218.4306461563,0.0,1.0
2024-04-16,110.15,110.69,109.6,110.59,69913,108.130284765576,108.660383301876,107.590369589715,108.562216906265,71218.8723695255,0.0,1.0
2024-04-17,109.77,110.95,109.13,110.95,36961,107.757252462254,108.915615930464,107.128987530343,108.915615930464,37651.377306796,0.0,1.0
2024-04-18,110.49,111.73,110.3604,111.2,57439,108.464050510654,109.681313816231,108.336826861942,109.161031919492,58511.8763324869,0.0,1.0
2024-04-19,109.73,110.815,109.5026,110.26,25243,107.71798590401,108.783091296389,107.49475552039,108.238267800748,25714.5022416993,0.0,1.0
2024-04-22,110.26,110.7137,109.4557,109.94,33529,108.238267800748,108.683648737635,107.448715480848,107.924135334793,34155.2725770289,0.0,1.0
2024-04-23,111.76,111.98,110.48,110.48,38581,109.710763734914,109.926729805258,108.454233871092,108.454233871092,39301.6365323854,0.0,1.0
2024-04-24,112.22,113.17,111.5499,112.89,45304,110.162329154725,111.09490991303,109.504516137735,110.820044005319,46150.2123185813,0.0,1.0
2024-04-25,112.17,112.255,110.3785,110.88,31765,110.113245956919,110.196687393189,108.354594979547,108.846899453537,32358.3236424983,0.0,1.0
2024-04-26,113.58,113.808,112.6,112.65,39229,111.497392135035,111.721211517028,110.535361458047,110.584444655852,39961.7402226212,0.0,1.0
2024-04-29,114.8,114.9,114.09,114.35,53366,112.69502216149,112.793188557101,111.998040752652,112.25327338124,54362.7986622244,0.0,1.0
2024-04-30,112.51,114.51,112.51,114.38,42255,110.447011701997,112.410339614218,110.447011701997,112.282723299924,43044.2614674566,0.0,1.0
2024-05-01,111.34,113.309,111.0701,112.2,79383,109.298464873348,111.231361202929,109.033513771593,110.142695875603,80865.7580894829,0.0,1.0
2024-05-02,113.04,113.13,111.35,112.6,30839,110.967293598735,111.055643354785,109.308281512909,110.535361458047,31415.0273197232,0.0,1.0
2024-05-03,114.94,114.94,114.1563,114.28,72488,112.832455115345,112.832455115345,112.063125072942,112.184556904313,73841.9695953855,0.0,1.0
2024-05-06,116.77,116.9999,115.46,115.46,173976,114.628900155028,114.854584698538,113.342920372523,113.342920372523,177225.616685889,0.0,1.0
2024-05-07,116.84,117.06,116.45,116.91,60258,114.697616631955,114.9135827023,114.314767689072,114.766333108883,61383.5311207198,0.0,1.0
2024-05-08,117.52,117.54,116.4,116.79,959503,115.365148122111,115.384781401233,114.265684491267,114.64853343415,977425.109710306,0.0,1.0
2024-05-09,118.3,118.4681,117.3657,117.77,130899,116.130846007877,116.295863718899,115.213677373683,115.610564111138,133344.001463226,0.0,1.0
2024-05-10,118.34,119.27,118.132,119.19,80888,116.170112566121,117.083060045304,115.96592646325,117.004526928815,82398.8692836267,0.0,1.0
2024-05-13,118.42,118.989,118.29,118.95,82486,116.24864568261,116.807212473637,116.121029368316,116.768927579349,84026.717581461,0.0,1.0
2024-05-14,119.73,119.83,118.7001,119.08,794632,117.534625465115,117.632791860726,116.523609756717,116.896543893643,809474.561079352,0.0,1.0
2024-05-15,121.53,121.54,120.2622,120.55,70057,119.301620586114,119.311437225675,118.057067022557,118.339589909126,71365.5620784667,0.0,1.0
2024-05-16,120.35,121.3,120.28,121.3,212021,118.143257117903,119.075837876208,118.074540640976,119.075837876208,215981.241523883,0.0,1.0
2024-05-17,119.74,119.78,119.2212,119.7,90287,117.544442104676,117.58370866292,117.035154844246,117.505175546432,91973.4288276479,0.0,1.0
2024-05-20,120.44,120.68,119.81,120.36,53980,118.231606873953,118.46720622342,117.613158581604,118.153073757465,54988.2672822937,0.0,1.0
2024-05-21,121.33,121.3649,119.75,120.24,95625,119.105287794892,119.13954786696,117.554258744237,118.035274082731,97411.1348438182,0.0,1.0
2024-05-22,121.19,121.65,120.3701,121.0,153575,118.967854841036,119.419420260847,118.162988563421,118.781338689375,156443.555907341,0.0,1.0
2024-05-23,119.71,121.6,119.585,121.51,85718,117.514992185993,119.370337063042,117.392284191479,119.281987306992,87319.086604365,0.0,1.0
2024-05-24,121.69,121.91,120.485,120.62,135456,119.458686819092,119.674652889436,118.275781751978,118.408306386053,137986.119544096,0.0,1.0
2024-05-28,121.36,122.69,120.87,122.52,250534,119.134737713575,120.440350775202,118.653722375081,120.273467902663,255213.607915934,0.0,1.0
2024-05-29,119.17,119.71,119.06,119.71,146874,116.984893649693,117.514992185993,116.876910614521,117.514992185993,149617.391048899,0.0,1.0
2024-05-30,119.64,120.099,119.155,119.5,66874,117.446275709065,117.89685946492,116.970168690351,117.30884275521,68123.1083037439,0.0,1.0
2024-05-31,119.84,120.265,117.93,120.25,110789,117.642608500287,118.059815681634,115.767630344116,118.045090722292,112858.376138163,0.0,1.0
2024-06-03,119.78,120.62,118.61,120.62,72519,117.58370866292,118.408306386053,116.435161834271,118.408306386053,73873.5486299492,0.0,1.0
2024-06-04,119.2,119.8,118.48,119.8,101638,117.014343568376,117.603341942043,116.307545519977,117.603341942043,103536.448870651,0.0,1.0
2024-06-05,120.78,120.8,119.5118,119.84,139558,118.565372619031,118.585005898153,117.320426389892,117.642608500287,142164.738891855,0.0,1.0
2024-06-06,119.54,121.19,119.2,121.07,207892,117.348109313454,118.967854841036,117.014343568376,118.850055166303,211775.117855698,0.0,1.0
2024-06-07,118.52,119.33,118.32,118.84,146069,116.346812078221,117.141959882671,116.150479286999,116.660944544177,148797.354828776,0.0,1.0
2024-06-10,119.74,119.78,117.93,118.39,166578,117.544442104676,117.58370866292,115.767630344116,116.219195763927,169689.432889031,0.0,1.0
2024-06-11,118.53,118.83,117.8291,118.83,60661,116.356628717782,116.651127904615,115.668580450944,116.651127904615,61794.0585700484,0.0,1.0
2024-06-12,121.4,121.78,120.73,120.94,169258,119.17400427182,119.547036575142,118.516289421225,118.722438852009,172419.491360993,0.0,1.0
2024-06-13,119.95,121.0,119.3,121.0,101619,117.750591535459,118.781338689375,117.112509963987,118.781338689375,103517.093978499,0.0,1.0
2024-06-14,117.95,119.14,117.36,119.06,102159,115.787263623238,116.95544373101,115.208081889133,116.876910614521,104067.180387029,0.0,1.0
2024-06-17,118.73,118.9,117.57,118.08,139975,116.552961509004,116.719844381543,115.414231319916,115.914879937533,142589.527840664,0.0,1.0
2024-06-18,119.77,119.9,118.79,119.11,111799,117.573892023359,117.701508337654,116.611861346371,116.925993812326,113887.24145782,0.0,1.0
2024-06-20,119.11,119.99,118.6,119.8,150278,116.925993812326,117.789858093704,116.42534519471,117.603341942043,153084.972779706,0.0,1.0
2024-06-21,118.03,118.64,117.46,118.62,93178,115.865796739727,116.464611752954,115.306248284744,116.444978473832,94918.4284703509,0.0,1.0
2024-06-24,118.35,119.0,118.18,118.46,80522,116.179929205682,116.818010777154,116.013046333144,116.287912240855,82026.0329400677,0.0,1.0
2024-06-25,117.6,118.17,117.1962,118.17,61912,115.443681238599,116.003229693582,115.047285333122,116.003229693582,63068.4254164759,0.0,1.0
2024-06-26,115.97,116.66,115.63,116.66,284536,113.843568990139,114.520917119856,113.509803245062,114.520917119856,289850.715439694,0.0,1.0
2024-06-27,115.85,115.98,115.37,115.5,162802,114.351972753009,114.480291755667,113.878179512427,114.006498515084,164934.729554141,0.6379,1.0
2024-06-28,115.58,116.4096,114.85,115.9,165175,114.085464055182,114.904336705988,113.364903501796,114.40132621557,167338.81619455,0.0,1.0
2024-07-01,115.135,116.26,114.971,116.26,82916,113.646218238392,114.756671146006,113.484338881193,114.756671146006,84002.2114943988,0.0,1.0
2024-07-02,115.94,115.94,114.512,115.05,62378,114.440808985618,114.440808985618,113.031274094886,113.562317352039,63195.1607481984,0.0,1.0
2024-07-03,118.24,118.24,116.64,116.96,121623,116.711068263408,116.711068263408,115.131757461467,115.447619621855,123216.278746964,0.0,1.0
2024-07-05,118.24,118.92,117.47,118.92,90184,116.711068263408,117.382275354232,115.951024939974,117.382275354232,91365.4233370019,0.0,1.0
2024-07-08,118.76,119.07,118.24,118.24,89752,117.224344274038,117.530335741914,116.711068263408,116.711068263408,90927.7640750315,0.0,1.0
2024-07-09,118.8,119.31,118.505,119.26,98981,117.263827044087,117.767232362205,116.972641614979,117.717878899645,100277.665298942,0.0,1.0
2024-07-10,120.85,120.9099,119.39,119.78,123890,119.287319009073,119.346444457221,117.846197902302,118.231154910275,125512.976772168,0.0,1.0
2024-07-11,121.64,122.63,121.4522,122.12,126673,120.067103717531,121.044302276232,119.881732112154,120.540896958114,128332.434471393,0.0,1.0
2024-07-12,122.78,123.45,121.95,122.36,84539,121.192362663914,121.853699062227,120.373095185407,120.777793578405,85646.4730272202,0.0,1.0
2024-07-15,121.41,122.76,121.3,122.76,163046,119.840077789752,121.17262127889,119.731500172119,121.17262127889,165181.925989143,0.0,1.0
2024-07-16,123.14,123.14,121.42,121.42,96456,121.547707594351,121.547707594351,119.849948482265,119.849948482265,97719.5874367278,0.0,1.0
2024-07-17,119.75,122.06,119.75,122.06,189855,118.201542832739,120.481672803041,118.201542832739,120.481672803041,192342.127734926,0.0,1.0
2024-07-18,118.42,120.4674,118.0,119.58,155194,116.888740728626,118.909666313559,116.474171643117,118.033741060033,157227.063662764,0.0,1.0
2024-07-19,117.51,119.03,117.51,119.03,159974,115.990507710022,117.490852971866,115.990507710022,117.490852971866,162069.682348461,0.0,1.0
2024-07-22,119.83,119.83,118.59,119.03,69858,118.280508372836,118.280508372836,117.056542501332,117.490852971866,70773.1498212133,0.0,1.0
2024-07-23,119.6,120.19,119.3075,119.83,73986,118.053482445057,118.635853303273,117.764764689077,118.280508372836,74955.2272133799,0.0,1.0
2024-07-24,116.88,119.26,116.77,119.26,84697,115.368654081758,117.717878899645,115.260076464125,117.717878899645,85806.5428498856,0.0,1.0
2024-07-25,115.3,117.23,114.585,116.31,265757,113.809084664842,115.714128319683,113.103330150225,114.806024608567,269238.454823158,0.0,1.0
2024-07-26,117.64,118.01,116.82,117.0,104449,116.11882671268,116.484042335629,115.309429926685,115.487102391904,105817.296883333,0.0,1.0
2024-07-29,117.03,117.65,116.5469,117.51,56767,115.51671446944,116.128697405192,115.039861314179,115.990507710022,57510.6558432938,0.0,1.0
2024-07-30,115.97,117.72,115.5,117.55,79358,114.470421063155,116.197792252777,114.006498515084,116.029990480071,80397.6011839992,0.0,1.0
2024-07-31,119.21,120.07,118.271,118.36,76272,117.668525437084,118.517404993127,116.741667410195,116.829516573553,77271.1741413093,0.0,1.0
2024-08-01,115.99,119.2899,115.2,118.85,106026,114.490162448179,117.747392270256,113.710377739721,117.313180506648,107414.955809556,0.0,1.0
2024-08-02,113.12,114.48,112.41,114.39,133330,111.657273697198,112.999687878847,110.956454528837,112.910851646238,135076.642126347,0.0,1.0
2024-08-05,110.06,111.265,107.51,108.55,332695,108.636841788487,109.826260236198,106.119815197894,107.146367219155,337053.352225492,0.0,1.0
2024-08-06,110.85,112.0399,109.48,110.1,99883,109.416626496945,110.591140198963,108.064341622783,108.676324558535,101191.481628335,0.0,1.0
2024-08-07,110.68,113.245,110.47,112.73,173476,109.248824724239,111.780657353599,109.041540181484,111.272316689225,175748.560485338,0.0,1.0
2024-08-08,113.32,113.41,111.03,111.52,203693,111.85468754744,111.94352378005,109.594298962163,110.077962895257,206361.407520004,0.0,1.0
2024-08-09,113.9,114.01,112.598,113.38,157417,112.427187713144,112.535765330777,111.142023548065,111.913911702513,159479.185281656,0.0,1.0
2024-08-12,113.55,114.16,113.1,113.81,53666,112.081713475219,112.683825718459,111.637532312174,112.338351480535,54369.0322984518,0.0,1.0
2024-08-13,115.98,115.98,114.301,114.63,70720,114.480291755667,114.480291755667,112.82300248288,113.147748266529,71646.442144868,0.0,1.0
2024-08-14,116.43,116.47,115.605,116.17,101222,114.924472918712,114.963955688761,114.110140786462,114.667834913397,102548.022720417,0.0,1.0
2024-08-15,118.02,118.28,117.22,117.22,60435,116.493913028141,116.750551033456,115.704257627171,115.704257627171,61226.7071694726,0.0,1.0
2024-08-16,118.17,118.19,117.5101,118.07,65344,116.641973415823,116.661714800847,115.990606416947,116.543266490701,66200.0157736745,0.0,1.0
2024-08-19,119.71,119.71,118.0,118.42,69592,118.162060062691,118.162060062691,116.474171643117,116.888740728626,70503.665183055,0.0,1.0
2024-08-20,119.23,119.82,118.9398,119.75,92730,117.688266822108,118.270637680324,117.401819325406,118.201542832739,93944.7763022292,0.0,1.0
2024-08-21,120.49,120.74,119.725,119.81,37271,118.931974078637,119.17874139144,118.176866101459,118.260766987812,37759.2554465692,0.0,1.0
2024-08-22,119.36,120.8341,119.075,120.76,115329,117.816585824766,119.271624607979,117.53527108817,119.198482776464,116839.826444082,0.0,1.0
2024-08-23,121.79,121.8,120.0045,120.23,72206,120.215164105213,120.225034797725,118.452751957173,118.675336073321,73151.9089580368,0.0,1.0
2024-08-26,120.94,121.79,120.7601,121.79,92846,119.376155241682,120.215164105213,119.198581483389,120.215164105213,94062.2959188695,0.0,1.0
2024-08-27,121.11,121.2,120.2,120.84,74833,119.543957014389,119.632793246998,118.645723995785,119.277448316561,75813.3230348827,0.0,1.0
2024-08-28,120.3,121.2,119.8821,121.12,73430,118.744430920906,119.632793246998,118.331934680824,119.553827706901,74391.943533621,0.0,1.0
2024-08-29,120.73,121.8695,120.56,120.9,90475,119.168870698928,120.293636110685,119.001068926222,119.336672471634,91660.2354787462,0.0,1.0
2024-08-30,122.0,122.1,120.68,121.44,39713,120.422448647968,120.521155573089,119.119517236367,119.869689867289,40233.2459968771,0.0,1.0
2024-09-03,118.34,121.64,118.23,121.64,82657,116.809775188529,120.067103717531,116.701197570896,120.067103717531,83739.818557245,0.0,1.0
2024-09-04,118.24,118.98,117.44,118.07,84948,116.711068263408,117.441499509305,115.921412862437,116.543266490701,86060.8309858915,0.0,1.0
2024-09-05,118.35,118.62,117.56,118.42,80711,116.819645881041,117.086154578869,116.039861172583,116.888740728626,81768.3256780891,0.0,1.0
2024-09-06,115.58,118.43,115.21,118.23,66888,114.085464055182,116.898611421138,113.720248432233,116.701197570896,67764.2423951629,0.0,1.0
2024-09-09,117.15,117.485,116.44,116.95,78675,115.635162779586,115.965830978742,114.934343611225,115.437748929343,79705.6537860222,0.0,1.0
2024-09-10,117.5,117.63,116.3901,117.49,56241,115.98063701751,116.108956020168,114.885088855589,115.970766324998,56977.7651678385,0.0,1.0
2024-09-11,119.63,119.8,116.47,118.09,102985,118.083094522594,118.2508962953,114.963955688761,116.563007875726,104334.11827332,0.0,1.0
2024-09-12,120.77,120.82,119.13,119.3,166706,119.208353468976,119.257706931537,117.589559896987,117.757361669693,168889.872514174,0.0,1.0
2024-09-13,121.76,122.07,120.91,121.28,79712,120.185552027677,120.491543495553,119.346543164146,119.711758787095,80756.2386347812,0.0,1.0
2024-09-16,122.6,122.6,121.425,122.0,49733,121.014690198696,121.014690198696,119.854883828521,120.422448647968,50384.5094342579,0.0,1.0
2024-09-17,123.42,123.723,122.82,123.26,71498,121.82408698469,122.123168967808,121.231845433963,121.666155904496,72434.6340564734,0.0,1.0
2024-09-18,123.35,125.2015,123.0,123.53,87794,121.754992137105,123.582550855726,121.409517899181,121.932664602324,88944.1139941541,0.0,1.0
2024-09-19,125.9,126.189,124.4688,125.36,152990,124.272018727698,124.557281741299,122.859325215362,123.739001332043,154994.190946598,0.0,1.0
2024-09-20,125.45,125.63,124.735,125.52,88625,123.827837564652,124.005510029871,123.122083050035,123.896932412237,89786.000213362,0.0,1.0
2024-09-23,126.35,126.59,125.57,125.57,129637,124.716199890744,124.953096511035,123.946285874798,123.946285874798,131335.263296582,0.0,1.0
2024-09-24,127.35,127.35,126.145,126.88,125325,125.703269141957,125.703269141957,124.513850694245,125.239346593887,126966.77547802,0.0,1.0
2024-09-25,126.73,127.51,126.61,127.48,244701,125.091286206205,125.861200222151,124.972837896059,125.831588144614,247906.618202649,0.0,1.0
2024-09-26,128.54,129.02,127.57,128.72,135170,127.125833346805,127.600552500426,126.166505057195,127.303853029413,136673.651157911,0.2512,1.0
2024-09-27,127.72,128.44,127.4301,128.23,311142,126.314854792702,127.026933523134,126.028144203879,126.819243893424,314603.18982448,0.0,1.0
2024-09-30,127.25,127.348,126.0748,127.29,100826,125.850025621448,125.946947448645,124.687754893665,125.889585550916,101947.603400515,0.0,1.0
2024-10-01,126.34,127.6,125.515,127.6,151238,124.950037226041,126.196175004297,124.134113680755,126.196175004297,152920.393976624,0.0,1.0
2024-10-02,125.79,126.16,125.0,125.75,79748,124.40608819585,124.772017543433,123.624779588849,124.366528266382,80635.1285976263,0.0,1.0
2024-10-03,124.38,124.97,123.8,124.94,98359,123.011600682088,123.595109641747,122.437981704796,123.565439694646,99453.160126071,0.0,1.0
2024-10-04,125.21,125.21,124.06,124.73,71026,123.832469218558,123.832469218558,122.69512124634,123.357750064937,71816.1037740757,0.0,1.0
2024-10-07,125.03,125.3475,124.46,124.82,60520,123.65444953595,123.968456476106,123.090720541025,123.446759906241,61193.2334695332,0.0,1.0
2024-10-08,125.58,125.85,125.02,125.53,121570,124.198398566141,124.465428090053,123.644559553583,124.148948654305,122922.362737792,0.0,1.0
2024-10-09,126.63,126.76,125.4546,125.62,150348,125.236846714687,125.36541648546,124.074378187257,124.237958495609,152020.493484425,0.0,1.0
2024-10-10,125.48,125.91,124.76,125.91,108190,124.09949874247,124.524767984255,123.387420012038,124.524767984255,109393.52163035,0.0,1.0
2024-10-11,126.33,126.419,125.0526,125.24,78565,124.940147243674,125.028168086741,123.6768008961,123.862139165659,79438.9687299054,0.0,1.0
2024-10-14,127.29,127.4394,126.325,126.66,124883,125.889585550916,126.037341887481,124.93520225249,125.266516661788,126272.217041899,0.0,1.0
2024-10-15,125.3,127.43,124.855,127.43,324236,123.921479059862,126.028045304056,123.481374844525,126.028045304056,327842.849425439,0.0,1.0
2024-10-16,125.48,125.71,125.22,125.52,176331,124.09949874247,124.326968336913,123.842359200925,124.139058671938,178292.532235893,0.0,1.0
2024-10-17,126.4,127.25,126.37,127.25,85044,125.009377120244,125.850025621448,124.979707173142,125.850025621448,85990.0420882844,0.0,1.0
2024-10-18,126.59,126.82,126.14,126.62,57735,125.197286785219,125.424756379662,124.752237578699,125.22695673232,58377.2527158542,0.0,1.0
2024-10-21,126.03,126.68,125.4931,126.42,63199,124.643447772661,125.286296626523,124.112454619371,125.029157084978,63902.035063467,0.0,1.0
2024-10-22,124.94,125.18,124.42,125.1,73176,123.565439694646,123.802799271456,123.051160611556,123.72367941252,73990.020693433,0.0,1.0
2024-10-23,123.74,124.53,123.0232,124.01,78915,122.378641810593,123.159950417594,121.669727874519,122.645671334505,79792.8621818938,0.0,1.0
2024-10-24,124.94,124.94,124.12,124.71,96676,123.565439694646,123.565439694646,122.754461140543,123.337970100202,97751.4381840812,0.0,1.0
2024-10-25,124.62,125.759,124.445,125.46,65936,123.248960258898,124.375429250512,123.075885567474,124.079718777736,66669.4818580165,0.0,1.0
2024-10-28,126.21,126.415,125.08,125.88,284324,124.821467455269,125.024212093794,123.703899447785,124.495098037154,287486.862408981,0.0,1.0
2024-10-29,125.19,125.33,124.375,125.17,83190,123.812689253824,123.951149006963,123.006655690904,123.792909289089,84115.4179168945,0.0,1.0
2024-10-30,124.0,124.96,124.0,124.73,81533,122.635781352138,123.58521965938,122.635781352138,123.357750064937,82439.9852027668,0.0,1.0
2024-10-31,121.67,122.5,120.667,122.49,86879,120.331415460602,121.152283997072,119.339450229181,121.142394014704,87845.454900852,0.0,1.0
2024-11-01,122.03,122.5701,121.7054,122.35,71153,120.687454825818,121.221612773465,120.366425998181,121.003934261565,71944.5165409399,0.0,1.0
2024-11-04,121.74,122.77,121.535,122.38,69763,120.400645337171,121.419313520983,120.197900698646,121.033604208666,70539.0539744723,0.0,1.0
2024-11-05,123.75,123.82,122.14,122.39,72920,122.38853179296,122.45776166953,120.796244631856,121.043494191033,73731.1729114073,0.0,1.0
2024-11-06,125.33,125.68,123.315,123.96,158535,123.951149006963,124.297298389812,121.958317559991,122.596221422669,160298.566888507,0.0,1.0
2024-11-07,126.31,126.51,125.5608,125.96,143918,124.92036727894,125.118166926282,124.179409799996,124.574217896091,145518.965209324,0.0,1.0
2024-11-08,126.58,126.72,125.48,125.92,123648,125.187396802852,125.325856555991,124.09949874247,124.534657966622,125023.478718454,0.0,1.0
2024-11-11,127.78,127.84,127.13,127.81,154029,126.374194686905,126.433534581107,125.731345833043,126.403864634006,155742.441475193,0.0,1.0
2024-11-12,124.89,126.82,124.19,126.82,151752,123.51598978281,125.424756379662,122.823691017113,125.424756379662,153440.111788973,0.0,1.0
2024-11-13,124.78,125.42,124.2401,125.18,117168,123.407199976772,124.040158848267,122.873239828772,123.802799271456,118471.394235927,0.0,1.0
2024-11-14,124.06,125.34,123.88,125.34,121726,122.69512124634,123.96103898933,122.517101563732,123.96103898933,123080.098104964,0.0,1.0
2024-11-15,123.12,123.79,122.6654,123.48,87517,121.765462903832,122.428091722429,121.315864305424,122.121502269048,88490.5521076199,0.0,1.0
2024-11-18,123.32,123.62,122.49,123.08,117657,121.963262551174,122.259962022188,121.142394014704,121.725902974364,118965.833944562,0.0,1.0
2024-11-19,124.12,124.19,122.1,122.45,124895,122.754461140543,122.823691017113,120.756684702387,121.102834085236,126284.350531681,0.0,1.0
2024-11-20,123.49,123.8668,122.52,123.4,117567,122.131392251415,122.504046787008,121.172063961806,122.042382410111,118874.832771194,0.0,1.0
2024-11-21,124.56,125.0499,123.2,123.77,217056,123.189620364696,123.67413060086,121.844582762769,122.408311757694,219470.563185112,0.0,1.0
2024-11-22,125.46,125.72,124.74,125.02,145406,124.079718777736,124.33685831928,123.367640047304,123.644559553583,147023.517942348,0.0,1.0
2024-11-25,126.09,126.94,125.7074,126.94,122640,124.702787666863,125.543436168067,124.324396941498,125.543436168067,124004.265576728,0.0,1.0
2024-11-26,125.74,126.15,125.455,126.15,149700,124.356638284015,124.762127561066,124.074773786552,124.762127561066,151365.285036171,0.0,1.0
2024-11-27,125.22,126.03,124.831,125.98,112019,123.842359200925,124.643447772661,123.457638886844,124.593997860825,113265.115995103,0.0,1.0
2024-11-29,126.03,126.15,125.34,125.41,86778,124.643447772661,124.762127561066,123.96103898933,124.0302688659,87743.3313618497,0.0,1.0
2024-12-02,126.07,126.429,125.6225,126.31,187579,124.683007702129,125.038058069108,124.240430991201,124.92036727894,189665.656658651,0.0,1.0
2024-12-03,125.8,126.12,125.39,126.05,237619,124.415978178217,124.732457613965,124.010488901166,124.663227737395,240262.309051504,0.0,1.0
2024-12-04,126.955,127.0899,126.2217,126.6,270317,125.558271141618,125.69168700375,124.833038734638,125.207176767586,273324.046460407,0.0,1.0
2024-12-05,126.72,127.5899,126.64,126.89,214765,125.325856555991,126.186186122106,125.246736697054,125.493986256232,217154.077760812,0.0,1.0
2024-12-06,126.82,127.17,126.29,127.16,187766,125.424756379662,125.770905762511,124.900587314205,125.761015780144,189854.736874428,0.0,1.0
2024-12-09,125.55,127.22,125.43,127.22,272587,124.168728619039,125.820355674347,124.050048830634,125.820355674347,275619.29827759,0.0,1.0
2024-12-10,124.34,125.18,124.19,125.18,155335,122.972040752619,123.802799271456,122.823691017113,123.802799271456,157062.969613185,0.0,1.0
2024-12-11,125.89,126.1494,124.74,125.53,168625,124.504988019521,124.761534162124,123.367640047304,124.148948654305,170500.809547258,0.0,1.0
2024-12-12,124.61,125.555,124.57,125.55,72657,123.239070276531,124.173673610223,123.199510347063,124.168728619039,73465.2472603419,0.0,1.0
2024-12-13,124.21,124.71,123.79,124.65,72964,123.113566400293,123.609152771762,122.697273848259,123.549682407185,73613.8080066084,0.2731,1.0
2024-12-16,124.58,124.8799,123.9,124.45,120736,123.48030031518,123.777553020787,122.806302849982,123.351447858598,121811.259298913,0.0,1.0
2024-12-17,123.57,124.51,123.41,124.51,139122,122.479215844813,123.410918223174,122.320628205943,123.410918223174,140361.002651929,0.0,1.0
2024-12-18,119.52,124.245,119.52,123.93,215288,118.464966235915,123.148257446296,118.464966235915,122.83603803227,217205.327259014,0.0,1.0
2024-12-19,119.35,120.68,119.14,120.08,212338,118.296466869615,119.614726617723,118.088320593599,119.02002297196,214229.054938152,0.0,1.0
2024-12-20,120.51,121.45,118.61,118.7,106158,119.446227251423,120.377929629785,117.562999039842,117.652204586706,107103.429504489,0.0,1.0
2024-12-23,120.79,120.81,119.89,120.25,526449,119.723755619446,119.743579074305,118.831700150802,119.188522338259,531137.487134354,0.0,1.0
2024-12-24,121.95,121.95,120.62,120.79,58609,120.873516001254,120.873516001254,119.555256253146,119.723755619446,59130.9642215243,0.0,1.0
2024-12-26,121.61,122.0,120.77,120.89,68935,120.536517268655,120.9230746384,119.703932164587,119.82287289374,69548.9262504186,0.0,1.0
2024-12-27,120.54,121.1437,119.9,120.82,96569,119.475962433711,120.074333418623,118.841611878231,119.753490801734,97429.0311028754,0.0,1.0
2024-12-30,119.61,120.07,118.59,119.4,120609,118.554171782779,119.010111244531,117.543175584983,118.346025506762,121683.128253235,0.0,1.0
2024-12-31,119.34,120.18,118.972,119.73,122497,118.286555142186,119.119140246254,117.921803572785,118.673112511932,123587.942538588,0.0,1.0
2025-01-02,119.15,120.19,118.685,120.18,315324,118.098232321028,119.129051973683,117.637336995562,119.119140246254,318132.235018308,0.0,1.0
2025-01-03,120.99,121.049,119.37,119.59,165750,119.921990168033,119.980469359867,118.316290324474,118.534348327921,167226.148197678,0.0,1.0
2025-01-06,122.35,123.4092,122.125,122.46,146062,121.269985098429,122.319835267748,121.046971231268,121.379014100152,147362.809399995,0.0,1.0
2025-01-07,121.44,123.3,121.05,122.74,142646,120.368017902355,122.211599204219,119.98146053261,121.656542468174,143916.386943023,0.0,1.0
2025-01-08,120.87,121.04,119.7689,121.04,238318,119.803049438881,119.97154880518,118.711669131632,119.97154880518,240440.42947918,0.0,1.0
2025-01-10,118.73,119.54,118.2378,119.53,141367,117.681939768994,118.484789690774,117.19408454492,118.474877963344,142625.996333401,0.0,1.0
2025-01-13,118.42,118.42,116.78,117.27,134349,117.374676218683,117.374676218683,115.749152920266,116.234827564305,135545.49492736,0.0,1.0
2025-01-14,119.21,119.6289,118.55,119.31,196603,118.157702685604,118.572904947621,117.503528675265,118.256819959898,198353.921050426,0.0,1.0
2025-01-15,120.9,121.55,120.4418,121.55,194569,119.832784621169,120.477046904078,119.378629270355,120.477046904078,196301.806507837,0.0,1.0
2025-01-16,121.53,121.8483,120.65,121.29,214614,120.45722344922,120.772713733297,119.584991435434,120.219341990915,216525.324701637,0.0,1.0
2025-01-17,122.86,123.26,122.6,122.69,115580,121.775483197327,122.171952294502,121.517778284163,121.606983831027,116609.340625566,0.0,1.0
2025-01-21,125.77,125.77,123.785,124.44,370603,124.659795879276,124.659795879276,122.692317984544,123.341536131168,373903.542687805,0.0,1.0
2025-01-22,127.02,128.0388,126.98,127.48,298265,125.898761807948,126.908568598453,125.85911489823,126.354701269699,300921.309756744,0.0,1.0
2025-01-23,127.79,127.8884,126.4714,126.98,181772,126.66196482001,126.759496217915,125.355004441172,125.85911489823,183390.838070517,0.0,1.0
2025-01-24,127.32,128.43,127.11,128.15,247079,126.196113630829,127.29631537549,125.987967354812,127.018787007467,249279.45381921,0.0,1.0
2025-01-27,120.16,122.0,119.435,121.95,276615,119.099316791395,120.9230746384,118.380716552765,120.873516001254,279078.49763922,0.0,1.0
2025-01-28,118.86,120.07,117.41,120.07,424072,117.810792225576,119.010111244531,116.373591748316,119.010111244531,427848.730729928,0.0,1.0
2025-01-29,119.35,119.95,118.89,119.33,187207,118.296466869615,118.891170515378,117.840527407864,118.276643414757,188874.241482008,0.0,1.0
2025-01-30,121.56,122.1089,120.58,120.92,127382,120.486958631508,121.031013350106,119.515609343429,119.852608076028,128516.447720764,0.0,1.0
2025-01-31,120.74,122.35,120.62,121.25,131911,119.674196982299,121.269985098429,119.555256253146,120.179695081197,133085.782412693,0.0,1.0
2025-02-03,118.57,119.32,117.2023,117.59,238959,117.523352130124,118.266731687327,116.167725169608,116.552002842045,241087.138142799,0.0,1.0
2025-02-04,119.31,119.56,118.84,119.16,141003,118.256819959898,118.504613145632,117.790968770717,118.108144048457,142258.754596182,0.0,1.0
2025-02-05,120.61,121.0349,120.0,120.67,112796,119.545344525717,119.966493824191,118.940729152525,119.604814890293,113800.546679368,0.0,1.0
2025-02-06,121.47,121.5,120.59,121.12,196392,120.397753084643,120.427488266932,119.525521070858,120.050842624615,198141.041911544,0.0,1.0
2025-02-07,120.73,122.1882,120.4504,121.23,143956,119.66428525487,121.109613348621,119.387153355944,120.159871626338,145238.053634659,0.0,1.0
2025-02-10,121.72,121.74,121.12,121.44,75910,120.645546270378,120.665369725237,120.050842624615,120.368017902355,76586.0447039861,0.0,1.0
2025-02-11,121.49,121.7599,121.0001,121.66,129135,120.417576539502,120.685094062821,119.932001012737,120.586075905802,130285.059713467,0.0,1.0
2025-02-12,120.75,121.1289,119.5427,119.72,210442,119.684108709728,120.059664062027,118.48746585718,118.663200784502,212316.169405827,0.0,1.0
2025-02-13,122.12,122.2199,121.12,121.98,162618,121.042015367553,121.141033524572,120.050842624615,120.903251183542,164066.255008205,0.0,1.0
2025-02-14,122.92,123.0188,122.54,122.9,183437,121.834953561903,121.932881428905,121.458307919587,121.815130107044,185070.666346531,0.0,1.0
2025-02-18,124.195,124.3486,123.74,123.95,236616,123.098698809149,123.250942942464,122.647715211112,122.855861487129,238723.271685922,0.0,1.0
2025-02-19,124.1,124.33,123.69,124.01,135183,123.00453739857,123.232507129445,122.598156573965,122.915331851705,136386.922424173,0.0,1.0
2025-02-20,124.65,125.5,123.78,125.5,167125,123.549682407185,124.392179238682,122.68736212083,124.392179238682,168613.393770962,0.0,1.0
2025-02-21,122.17,125.0,121.88,124.57,138941,121.0915740047,123.896592867214,120.804133909248,123.47038858775,140178.390689192,0.0,1.0
2025-02-24,120.13,122.27,120.0,122.27,95670,119.069581609107,121.190691278994,118.940729152525,121.190691278994,96522.0247244152,0.0,1.0
2025-02-25,119.54,120.21,118.685,120.0,117170,118.484789690774,119.148875428542,117.637336995562,118.940729152525,118213.500961218,0.0,1.0
2025-02-26,120.39,121.5,120.08,120.66,161144,119.327286522271,120.427488266932,119.02002297196,119.594903162864,162579.127753644,0.0,1.0
2025-02-27,117.22,119.99,117.1775,119.99,167056,116.185268927158,118.930817425096,116.143144085583,118.930817425096,168543.77926583,0.0,1.0
2025-02-28,117.36,117.43,115.78,117.04,176132,116.324033111169,116.393415203175,114.757980177328,116.006857833429,177700.608955376,0.0,1.0
2025-03-03,115.15,118.64,114.405,118.64,149052,114.133541349277,117.59273422213,113.395117655788,117.59273422213,150379.437955718,0.0,1.0
2025-03-04,114.76,116.516,112.3,114.04,244034,113.746983979531,115.48748331613,111.308699031905,113.033339604616,246207.335440557,0.0,1.0
2025-03-05,117.22,117.4199,115.62,115.92,183076,116.185268927158,116.383404358471,114.599392538458,114.896744361339,184706.451326927,0.0,1.0
2025-03-06,115.14,116.47,114.87,115.55,196239,114.123629621848,115.441889369955,113.856012981255,114.530010446452,197986.679313207,0.0,1.0
2025-03-07,117.31,117.41,115.23,115.3,105502,116.274474474023,116.373591748316,114.212835168712,114.282217260718,106441.587252798,0.0,1.0
2025-03-10,114.1,115.69,113.06,115.32,218057,113.092809969192,114.668774630463,112.061990316537,114.302040715576,219998.987617141,0.0,1.0
2025-03-11,114.73,115.77,113.555,114.94,184334,113.717248797243,114.748068449898,112.552620824291,113.92539507326,185975.654913248,0.0,1.0
2025-03-12,115.99,116.65,115.051,116.35,132353,114.966126453345,115.620300463684,114.035415247726,115.322948640802,133531.718807887,0.0,1.0
2025-03-13,114.5,115.37,114.105,115.37,149151,113.489279066368,114.351599352723,113.097765832907,114.351599352723,150479.319636994,0.0,1.0
2025-03-14,117.12,117.195,115.8,116.25,151250,116.086151652864,116.160489608585,114.777803632187,115.223831366509,152597.01306123,0.0,1.0
2025-03-17,118.82,119.25,117.18,117.28,94660,117.771145315858,118.197349595322,116.145622017441,116.244739291734,95503.0297942217,0.0,1.0
2025-03-18,118.2,118.79,117.5524,118.79,1379229,117.156618215237,117.74141013357,116.514734746911,117.74141013357,1391512.23621439,0.0,1.0
2025-03-19,119.75,120.39,118.3,118.62,188680,118.692935966791,119.327286522271,117.255735489531,117.572910767271,190360.359830695,0.0,1.0
2025-03-20,119.18,119.66,118.23,118.62,131203,118.127967503316,118.603730419926,117.186353397525,117.572910767271,132371.477055686,0.0,1.0
2025-03-21,117.98,118.2187,117.45,117.66,73009,116.938560211791,117.17515314553,116.413238658034,116.621384934051,73659.208770825,0.0,1.0
2025-03-24,119.44,119.6887,118.8301,119.18,95333,118.38567241648,118.632177077648,117.781156160562,118.127967503316,96182.0234457267,0.0,1.0
2025-03-25,119.55,119.8,119.0,119.74,53757,118.494701418203,118.742494603937,117.949556409587,118.683024239361,54235.7529331075,0.0,1.0
2025-03-26,116.82,119.05,116.4311,119.05,118365,115.788799829983,117.999115046734,115.403332750255,117.999115046734,119419.143477636,0.0,1.0
2025-03-27,115.88,116.62,115.28,116.55,111956,114.995266931987,115.729617100521,114.399847876419,115.660151544038,112817.350019049,0.1394,1.0
2025-03-28,114.15,115.3,113.8419,115.12,98521,113.278475321767,114.419695178272,112.972727636733,114.241069461601,99278.9858625418,0.0,1.0
2025-03-31,113.13,113.39,111.14,112.19,101353,112.266262927302,112.524277851381,110.291456393002,111.333439740245,102132.774272756,0.0,1.0
2025-04-01,113.91,114.13,112.2038,112.72,72185,113.04030769954,113.258628019914,111.347134378523,111.85939323933,72740.3659573855,0.0,1.0
2025-04-02,115.03,115.396,112.33,112.33,109519,114.151756603266,114.514962227162,111.472370853211,111.472370853211,110361.600599667,0.0,1.0
2025-04-03,111.26,113.4096,110.9392,112.41,135280,110.410540204115,112.543728207196,110.092189482405,111.55176006062,136320.79665741,0.0,1.0
2025-04-04,104.57,107.58,103.81,107.09,206203,103.771617734535,106.7586366633,103.017420264149,106.272377767919,207789.45323143,0.0,1.0
2025-04-07,103.16,107.72,99.78,100.7,238848,102.372382953951,106.897567776266,99.0181889409188,99.9311648261227,240685.612359764,0.0,1.0
2025-04-08,101.69,107.13,100.53,106.4,254216,100.91360626781,106.312072371624,99.7624627603785,105.587645854016,256171.848337226,0.0,1.0
2025-04-09,111.56,112.1499,101.535,102.04,323347,110.708249731899,111.293645900032,100.759789678455,101.260934050224,325834.717894616,0.0,1.0
2025-04-10,108.74,109.5887,106.0,109.31,98412,107.909780170731,108.752000424831,105.190699816971,108.47542827352,99169.1472549453,0.0,1.0
2025-04-11,111.35,111.475,108.35,109.18,159691,110.499853062451,110.623898699027,107.522757784612,108.34642081148,160919.606290792,0.0,1.0
2025-04-14,112.29,112.929,111.0801,112.56,97847,111.432676249507,112.066797543686,110.232013723954,111.700614824512,98599.8003440091,0.0,1.0
2025-04-15,112.84,113.7211,112.79,113.0,91666,111.978477050444,112.852849933545,111.928858795813,112.137255465262,92371.245907733,0.0,1.0
2025-04-16,111.36,112.8399,110.5,111.79,60483,110.509776713377,111.978377813935,109.65634273373,110.9364937032,60948.3348922982,0.0,1.0
2025-04-17,112.43,113.2084,111.88,112.09,97557,111.571607362472,112.344064350562,111.025806561535,111.234203230984,98307.5691861842,0.0,1.0
2025-04-21,110.51,111.715,109.48,111.69,129668,109.666266384656,110.862066321254,108.644130339264,110.837257193939,130665.61990666,0.0,1.0
2025-04-22,112.48,112.76,110.94,110.94,61440,111.621225617103,111.899087843035,110.092983374479,110.092983374479,61912.697713123,0.0,1.0
2025-04-23,113.47,115.5601,113.375,115.05,96307,112.60366705879,114.67780933886,112.509392374992,114.171603905118,97047.9521265906,0.0,1.0
2025-04-24,116.44,116.55,114.28,114.28,58081,115.55099138385,115.660151544038,113.407482783806,113.407482783806,58527.8547505844,0.0,1.0
2025-04-25,118.14,118.14,116.58,117.04,59464,117.238012041292,117.238012041292,115.689922496816,116.146410439418,59921.4950653182,0.0,1.0
2025-04-28,117.82,118.61,116.805,117.81,73194,116.920455211656,117.70442363482,115.913204642654,116.91053156073,73757.1288478894,0.0,1.0
2025-04-29,118.28,118.4372,117.24,117.29,80954,117.376943154258,117.532942946817,116.344883457941,116.394501712571,81576.8315538438,0.0,1.0
2025-04-30,118.62,118.83,116.24,117.07,96624,117.714347285747,117.922743955195,115.352518365328,116.176181392197,97367.3910129031,0.0,1.0
2025-05-01,119.55,120.69,119.3,119.86,73688,118.637246821877,119.768543027455,118.389155548723,118.944880000587,74254.9295098403,0.0,1.0
2025-05-02,122.19,122.5,120.76,121.83,97662,121.257090666375,121.564723845085,119.838008583938,120.899839233034,98413.3770191894,0.0,1.0
2025-05-05,122.16,122.67,121.8,121.8,60725,121.227319713596,121.733425910829,120.870068280256,120.870068280256,61192.1967550358,0.0,1.0
2025-05-06,121.76,122.02,121.305,122.0,72428,120.830373676551,121.088388600631,120.378847559412,121.068541298778,72985.2355137707,0.0,1.0
2025-05-07,121.99,122.56,121.47,121.83,92023,121.058617647852,121.624265750642,120.542587799693,120.899839233034,92730.9925399531,0.0,1.0
2025-05-08,123.16,124.055,122.99,123.49,118111,122.219684806209,123.107851564098,122.050982740465,122.547165286772,119019.704420486,0.0,1.0
2025-05-09,123.63,123.83,123.145,123.65,68160,122.686096399737,122.88456941826,122.20479932982,122.70594370159,68684.399025496,0.0,1.0
2025-05-12,125.72,126.29,125.0,125.81,100342,124.760139443298,125.325787546088,124.045636576617,124.849452301634,101113.995994958,0.0,1.0
2025-05-13,127.53,128.0282,126.1701,126.2,62511,126.556320260928,127.050716550068,125.206802971484,125.236474687753,62991.9376097823,0.0,1.0
2025-05-14,127.98,128.44,127.56,128.16,170029,127.002884552604,127.459372495206,126.586091213706,127.181510269274,171337.143220452,0.0,1.0
2025-05-15,128.91,128.93,128.0094,128.445,108420,127.925784088734,127.945631390586,127.032060086326,127.464334320669,109254.145280872,0.0,1.0
2025-05-16,129.31,129.39,128.07,128.78,96580,128.322730125779,128.402119333188,127.092197410939,127.796776626694,97323.0524924057,0.0,1.0
2025-05-19,129.75,129.84,127.81,128.0,155861,128.759370766529,128.848683624864,126.834182486859,127.022731854456,157060.139620199,0.0,1.0
2025-05-20,130.57,130.57,129.77,129.77,87481,129.573110142471,129.573110142471,128.779218068381,128.779218068381,88154.0479922154,0.0,1.0
2025-05-21,128.99,130.6999,128.72,129.62,89294,128.005173296143,129.702018368002,127.737234721137,128.630363304489,89980.996575449,0.0,1.0
2025-05-22,128.77,129.5184,127.75,128.41,116605,127.786852975768,128.529539011079,126.774640581303,127.429601542427,117502.117787088,0.0,1.0
2025-05-23,128.98,129.44,127.1,127.3,155689,127.995249645217,128.451737587819,126.129603271104,126.328076289627,156886.816312799,0.0,1.0
2025-05-27,131.66,131.66,130.5825,131.23,73190,130.654788093419,130.654788093419,129.585514706129,130.228071103596,73753.0980732988,0.0,1.0
2025-05-28,130.4,131.17,130.4,131.17,134586,129.404408076727,130.168529198039,129.404408076727,130.168529198039,135621.457265924,0.0,1.0
2025-05-29,130.77,131.62,130.26,131.62,375608,129.771583160994,130.615093489715,129.265476963761,130.615093489715,378497.795615733,0.0,1.0
2025-05-30,129.93,130.37,129.02,130.37,89089,128.937996483199,129.374637123949,128.034944248921,129.374637123949,89774.4193776759,0.0,1.0
2025-06-02,130.36,130.61,128.79,130.06,90216,129.364713473022,129.612804746176,127.80670027762,129.067003945239,90910.0901186054,0.0,1.0
2025-06-03,131.46,131.49,129.92,129.99,73408,130.456315074897,130.486086027675,128.928072832273,128.997538388756,73972.7752884915,0.0,1.0
2025-06-04,132.19,132.58,131.675,132.045,156960,131.180741592504,131.567763978623,130.669673569808,131.036848654075,158167.594938994,0.0,1.0
2025-06-05,131.38,132.45,130.885,132.45,96701,130.376925867488,131.438756516583,129.885705146644,131.438756516583,97444.9834237741,0.0,1.0
2025-06-06,132.63,132.6767,132.0975,132.4,67198,131.617382233254,131.663725683079,131.088947821437,131.389138261953,67714.9977364327,0.0,1.0
2025-06-09,132.52,133.06,132.05,132.38,86952,131.508222073066,132.044099223077,131.041810479538,131.369290960101,87620.9780525957,0.0,1.0
2025-06-10,133.34,133.47,132.31,133.4,65320,132.321961449009,132.450968911049,131.299825403618,132.381503354566,65822.5490661001,0.0,1.0
2025-06-11,133.27,133.86,132.8789,133.37,92178,132.252495892526,132.837991297168,131.864381904805,132.351732401787,92887.1850553426,0.0,1.0
2025-06-12,134.78,134.8083,133.52,133.66,100976,133.750967182372,133.779051114493,132.500587165679,132.639518278645,101752.873767583,0.0,1.0
2025-06-13,133.41,134.16,132.74,133.26,179706,132.391427005492,133.135700824952,131.726542393441,132.2425722416,181088.594648998,0.0,1.0
2025-06-16,135.43,136.16,135.025,135.025,144934,134.39600449257,135.120431010177,133.994096630062,133.994096630062,146049.07113206,0.0,1.0
2025-06-17,133.44,134.83,133.2468,134.51,121509,132.42119795827,133.800585437002,132.229473022377,133.483028607366,122443.847435284,0.0,1.0
2025-06-18,133.45,134.669,133.3,134.0,175243,132.431121609196,133.640814657092,132.282266845304,132.976922410134,176591.257899428,0.0,1.0
2025-06-20,132.73,134.36,132.58,134.36,144392,131.716618742515,133.334173843474,131.567763978623,133.334173843474,145502.90117502,0.0,1.0
2025-06-23,133.92,134.1525,131.8598,132.44,191977,132.897533202725,133.128258086757,130.853062638923,131.428832865657,193454.003399612,0.0,1.0
2025-06-24,136.48,136.7899,135.05,135.59,98387,135.437987839814,135.745521782014,134.018905757377,134.554782907388,99143.9549137534,0.0,1.0
2025-06-25,135.96,136.55,135.47,136.55,97903,134.921957991655,135.507453396297,134.435699096275,135.507453396297,98656.2311882791,0.0,1.0
2025-06-26,137.02,137.335,135.59,135.81,147728,136.802192132629,137.116691406616,135.374465269764,135.594115556359,147963.203253174,0.8347,1.0
2025-06-27,138.5,139.14,137.635,138.56,141133,138.279839515173,138.918822167085,137.4162145247,138.33974413879,141357.703107944,0.0,1.0
2025-06-30,139.02,139.26,138.0,138.67,682542,138.799012919851,139.038631414318,137.780634318368,138.449569282087,683628.700549853,0.0,1.0
2025-07-01,138.5,138.7977,137.5401,138.625,187428,138.279839515173,138.577066289352,137.321465378346,138.404640814375,187726.411102405,0.0,1.0
2025-07-02,139.14,139.14,137.55,137.69,149937,138.918822167085,138.918822167085,137.331349641243,137.471127096348,150175.720284382,0.0,1.0
2025-07-03,139.86,140.2367,139.29,139.29,75597,139.637677650485,140.013778845758,139.068583726126,139.068583726126,75717.3608004593,0.0,1.0
2025-07-07,138.08,139.28,137.37,138.895,153634,137.860507149857,139.05859962219,137.151635770393,138.67421162065,153878.606415833,0.0,1.0
2025-07-08,138.22,138.53,137.56,138.21,173135,138.000284604962,138.309791826982,137.341333745179,137.990300501026,173410.654684545,0.0,1.0
2025-07-09,139.41,139.47,138.455,139.12,258549,139.18839297336,139.248297596976,138.234911047461,138.898853959212,258960.645496487,0.0,1.0
2025-07-10,139.1,139.5131,137.8,139.39,177750,138.87888575134,139.291329084941,137.580952239645,139.168424765488,178033.002398001,0.0,1.0
2025-07-11,138.26,138.9299,138.17,138.29,98722,138.040221020707,138.709056143387,137.950364085282,138.070173332515,98879.1789746012,0.0,1.0
2025-07-14,138.8,138.8999,138.0,138.23,110073,138.579362633257,138.679103831579,137.780634318368,138.010268708898,110248.251324642,0.0,1.0
2025-07-15,138.83,140.35,138.67,140.27,164176,138.609314945065,140.126898743354,138.449569282087,140.047025911866,164437.390726831,0.0,1.0
2025-07-16,139.46,139.55,137.85,138.98,726219,139.23831349304,139.328170428465,137.630872759326,138.759076504107,727375.240328967,0.0,1.0
2025-07-17,142.99,143.01,141.2,141.38,366531,142.762702182488,142.782670390361,140.975547577924,141.155261448774,367114.567662119,0.0,1.0
2025-07-18,142.68,143.7,142.51,143.7,149425,142.453194960469,143.471573561952,142.283465193555,143.471573561952,149662.905110105,0.0,1.0
2025-07-21,142.87,143.7955,142.81,143.78,146692,142.642892935255,143.566921754542,142.582988311638,143.551446393441,146925.553798973,0.0,1.0
2025-07-22,142.87,143.1,140.9016,143.1,216695,142.642892935255,142.872527325786,140.67762191647,142.872527325786,217040.008183599,0.0,1.0
2025-07-23,145.26,145.44,143.55,143.73,207811,145.029093775986,145.208807646836,143.321812002911,143.501525873761,208141.86363618,0.0,1.0
2025-07-24,144.38,144.84,144.12,144.68,162723,144.150492629608,144.609761410669,143.890905927269,144.450015747692,162982.077351392,0.0,1.0
2025-07-25,144.79,145.285,144.03,144.2,185428,144.559840890989,145.054054035827,143.801048991844,143.970778758758,185723.226827884,0.0,1.0
2025-07-28,144.13,145.02,143.715,145.02,142843,143.900890031205,144.78947528152,143.486549717857,144.78947528152,143070.425662659,0.0,1.0
2025-07-29,142.99,144.31,142.67,144.31,183665,142.762702182488,144.080603902055,142.443210856533,144.080603902055,183957.419889895,0.0,1.0
2025-07-30,143.33,144.07,142.57,143.38,187834,143.102161716316,143.840985407589,142.343369817172,143.152082235997,188133.057510133,0.0,1.0
2025-07-31,142.22,144.0199,141.92,143.25,313194,141.993926179408,143.790965046869,141.694403061324,143.022288884827,313692.64783707,0.0,1.0
2025-08-01,141.15,141.345,139.645,141.24,243230,140.925627058244,141.120317084998,139.423019415858,141.015483993669,243617.255545798,0.0,1.0
2025-08-04,142.82,143.0443,142.2785,142.55,134915,142.592972415575,142.816915866862,142.052333187434,142.323401609299,135129.803198459,0.0,1.0
2025-08-05,141.38,142.62,140.33,142.62,223707,141.155261448774,142.393290336852,140.106930535482,142.393290336852,224063.172250068,0.0,1.0
2025-08-06,141.88,142.129,140.6,141.43,164626,141.65446664558,141.903070833589,140.376501341757,141.205181968455,164888.107188597,0.0,1.0
2025-08-07,142.83,143.74,142.18,143.74,134567,142.602956519511,143.511509977697,141.953989763663,143.511509977697,134781.249134693,0.0,1.0
2025-08-08,143.405,143.59,142.9218,143.2,147603,143.177042495837,143.361748418655,142.694610593644,142.972368365147,147838.004236017,0.0,1.0
2025-08-11,142.72,143.15,142.4,143.15,145447,142.493131376213,142.922447845466,142.173640050258,142.922447845466,145678.571588085,0.0,1.0
2025-08-12,144.876,145.02,142.99,143.47,141548,144.645704184839,144.78947528152,142.762702182488,143.241939171422,141773.363844907,0.0,1.0
2025-08-13,144.305,145.36,143.38,145.36,226854,144.075611850087,145.128934815347,143.152082235997,145.128934815347,227215.182706026,0.0,1.0
2025-08-14,143.88,144.2799,142.74,143.56,246742,143.651287432803,144.050551749208,142.513099584086,143.331796106847,247134.847131855,0.0,1.0
2025-08-15,143.4562,144.01,143.21,144.01,129553,143.22816110799,143.781080783972,142.982352469083,143.781080783972,129759.266158471,0.0,1.0
2025-08-18,143.89,143.96,142.98,143.245,193374,143.661271536739,143.731160264291,142.752718078552,143.017296832859,193681.877950553,0.0,1.0
2025-08-19,142.905,144.02,142.62,143.98,259092,142.677837299031,143.791064887908,142.393290336852,143.751128472164,259504.510027021,0.0,1.0
2025-08-20,142.24,142.47,140.87,142.43,348593,142.01389438728,142.243528777811,140.646072148032,142.203592362066,349148.007903945,0.0,1.0
2025-08-21,141.51,142.07,141.23,141.76,220377,141.285054799944,141.844164620366,141.005499889732,141.534657398346,220727.87043299,0.0,1.0
2025-08-22,144.56,144.97,142.26,142.68,283769,144.330206500458,144.739554761839,142.033862595152,142.453194960469,284220.79919819,0.0,1.0
2025-08-25,143.0491,144.16,143.03,144.13,283949,142.821708236751,143.930842343014,142.802638598233,143.900890031205,284401.085782896,0.0,1.0
2025-08-26,144.17,144.375,143.1,143.17,271524,143.94082644695,144.14550057764,142.872527325786,142.942416053338,271956.303477438,0.0,1.0
2025-08-27,144.3,144.511,143.72,143.86,225273,144.070619798119,144.281284391171,143.491541769825,143.63131922493,225631.665537018,0.0,1.0
2025-08-28,145.26,145.49,144.76,144.9,182520,145.029093775986,145.258728166517,144.529888579181,144.669666034286,182810.596892732,0.0,1.0
2025-08-29,142.905,145.07,142.5825,145.07,160835,142.677837299031,144.8393958012,142.355849947092,144.8393958012,161091.071396245,0.0,1.0
2025-09-02,140.43,140.51,139.18,139.92,273595,140.206771574843,140.286644406332,138.958758582829,139.697582274102,274030.600793705,0.0,1.0
2025-09-03,140.9433,141.45,140.385,141.36,181639,140.719255629884,141.225150176327,140.161843107131,141.135293240902,181928.194219806,0.0,1.0
2025-09-04,142.63,143.0,141.12,141.52,345484,142.403274440788,142.772686286425,140.895674746435,141.29503890388,346034.057949204,0.0,1.0
2025-09-05,143.26,144.247,141.925,143.98,166438,143.032272988764,144.017704047258,141.699395113292,143.751128472164,166702.992141313,0.0,1.0
2025-09-08,144.65,144.93,143.93,144.48,228032,144.420063435883,144.699618346094,143.701207952483,144.250333668969,228395.058243718,0.0,1.0
2025-09-09,144.32,144.54,143.3001,144.44,1566263,144.090588005992,144.310238292586,143.072309245547,144.210397253225,1568756.70568157,0.0,1.0
2025-09-10,147.39,148.4499,146.94,146.99,290091,147.155707914378,148.213923090567,146.706423237253,146.756343756934,290552.864689949,0.0,1.0
2025-09-11,148.29,148.67,147.84,148.6,192222,148.054277268629,148.433673218201,147.604992591504,148.363784490648,192528.04380843,0.0,1.0
2025-09-12,148.3167,148.73,147.93,148.23,404070,148.080934826138,148.493577841818,147.694849526929,147.994372645012,404713.334902729,0.0,1.0
2025-09-15,149.31,149.44,148.595,148.85,186556,149.072655870112,149.202449221282,148.35879243868,148.613387089051,186853.022758714,0.0,1.0
2025-09-16,148.74,149.625,148.055,149.58,242362,148.503561945754,149.3871551441,147.81965082613,149.342226676387,242747.873570656,0.0,1.0
2025-09-17,147.84,148.99,146.72,148.68,394002,147.604992591504,148.753164544157,146.486772950659,148.443657322137,394629.305264792,0.0,1.0
2025-09-18,149.31,149.82,148.0,148.63,215411,149.072655870112,149.581845170854,147.764738254481,148.393736802457,215753.963879357,0.0,1.0
2025-09-19,149.36,149.92,148.59,149.92,243117,149.122576389793,149.681686210215,148.353800386712,149.681686210215,243504.075634288,0.0,1.0
2025-09-22,151.2,151.355,149.16,149.385,255422,150.959651514038,151.114405125047,148.922894311071,149.147536649633,255828.666883274,0.0,1.0
2025-09-23,149.83,151.81,149.77,151.63,358296,149.59182927479,151.568681854141,149.531924651173,151.388967983291,358866.456411781,0.0,1.0
2025-09-24,149.78,150.44,149.4,150.37,188912,149.54190875511,150.200859614893,149.162512805537,150.13097088734,189212.773834098,0.0,1.0
2025-09-25,148.04,148.47,146.93,148.47,261567,148.04,148.47,146.93,148.47,261567,0.2357,1.0
2025-09-26,149.1439,149.16,148.0,148.83,349791,149.1439,149.16,148.0,148.83,349791,0.0,1.0
2025-09-29,149.66,150.1694,149.3,149.97,201764,149.66,150.1694,149.3,149.97,201764,0.0,1.0
2025-09-30,151.08,151.16,149.67,149.67,238397,151.08,151.16,149.67,149.67,238397,0.0,1.0
2025-10-01,152.1,152.35,150.83,151.0,244887,152.1,152.35,150.83,151.0,244887,0.0,1.0
2025-10-02,152.7,153.55,151.84,153.13,384392,152.7,153.55,151.84,153.13,384392,0.0,1.0
2025-10-03,152.25,152.97,151.7563,152.89,295670,152.25,152.97,151.7563,152.89,295670,0.0,1.0
2025-10-06,153.47,153.87,152.83,153.54,226409,153.47,153.87,152.83,153.54,226409,0.0,1.0
2025-10-07,151.59,153.62,151.3819,153.59,298274,151.59,153.62,151.3819,153.59,298274,0.0,1.0
2025-10-08,153.42,153.47,151.83,152.41,383775,153.42,153.47,151.83,152.41,383775,0.0,1.0
2025-10-09,152.66,154.15,152.22,154.15,368672,152.66,154.15,152.22,154.15,368672,0.0,1.0
2025-10-10,149.52,153.58,149.52,153.23,226668,149.52,153.58,149.52,153.23,226668,0.0,1.0
2025-10-13,152.01,152.5597,150.97,151.05,269428,152.01,152.5597,150.97,151.05,269428,0.0,1.0
2025-10-14,152.38,153.18,149.83,150.54,328851,152.38,153.18,149.83,150.54,328851,0.0,1.0
2025-10-15,154.73,154.9089,153.0,153.84,1136000,154.73,154.9089,153.0,153.84,1136000,0.0,1.0
2025-10-16,155.08,155.78,154.14,155.57,827277,155.08,155.78,154.14,155.57,827277,0.0,1.0
2025-10-17,154.18,154.52,153.11,154.43,247953,154.18,154.52,153.11,154.43,247953,0.0,1.0
2025-10-20,155.44,155.6099,154.7,154.955,242260,155.44,155.6099,154.7,154.955,242260,0.0,1.0
2025-10-21,154.56,155.13,153.94,154.86,218844,154.56,155.13,153.94,154.86,218844,0.0,1.0
2025-10-22,152.36,155.21,151.14,155.19,320639,152.36,155.21,151.14,155.19,320639,0.0,1.0
2025-10-23,154.95,155.2882,152.91,152.91,326681,154.95,155.2882,152.91,152.91,326681,0.0,1.0
2025-10-24,156.62,157.1,156.31,156.52,308684,156.62,157.1,156.31,156.52,308684,0.0,1.0
2025-10-27,157.92,158.365,157.51,158.2,313257,157.92,158.365,157.51,158.2,313257,0.0,1.0
2025-10-28,158.34,158.835,157.245,158.13,344274,158.34,158.835,157.245,158.13,344274,0.0,1.0
2025-10-29,158.91,159.9699,157.78,158.48,501130,158.91,159.9699,157.78,158.48,501130,0.0,1.0
2025-10-30,157.04,158.49,156.8216,157.11,420147,157.04,158.49,156.8216,157.11,420147,0.0,1.0
2025-10-31,157.1,158.1081,156.44,157.57,289775,157.1,158.1081,156.44,157.57,289775,0.0,1.0
2025-11-03,157.55,157.78,156.575,157.59,303085,157.55,157.78,156.575,157.59,303085,0.0,1.0
2025-11-04,154.37,154.9992,153.405,154.85,491216,154.37,154.9992,153.405,154.85,491216,0.0,1.0
2025-11-05,157.18,158.0899,155.29,155.35,400913,157.18,158.0899,155.29,155.35,400913,0.0,1.0
2025-11-06,155.15,156.68,154.25,156.44,336262,155.15,156.68,154.25,156.44,336262,0.0,1.0
2025-11-07,154.63,154.64,152.15,153.28,308031,154.63,154.64,152.15,153.28,308031,0.0,1.0
2025-11-10,156.14,156.564,154.805,156.16,231645,156.14,156.564,154.805,156.16,231645,0.0,1.0
2025-11-11,155.57,156.22,154.82,156.22,367097,155.57,156.22,154.82,156.22,367097,0.0,1.0
2025-11-12,156.25,156.4799,155.6975,156.08,258819,156.25,156.4799,155.6975,156.08,258819,0.0,1.0
2025-11-13,152.89,155.9599,152.455,155.79,304514,152.89,155.9599,152.455,155.79,304514,0.0,1.0
2025-11-14,152.71,153.7,150.41,150.97,321071,152.71,153.7,150.41,150.97,321071,0.0,1.0
2025-11-17,150.62,152.65,149.82,151.83,277047,150.62,152.65,149.82,151.83,277047,0.0,1.0
2025-11-18,148.85,149.715,147.93,149.21,384577,148.85,149.715,147.93,149.21,384577,0.0,1.0
2025-11-19,149.37,150.47918,148.6978,149.43,335483,149.37,150.47918,148.6978,149.43,335483,0.0,1.0
2025-11-20,146.51,152.44,146.43,151.945,329194,146.51,152.44,146.43,151.945,329194,0.0,1.0
2025-11-21,146.76,147.42,144.62,146.26,416475,146.76,147.42,144.62,146.26,416475,0.0,1.0
2025-11-24,147.9,148.4699,147.23,147.51,281528,147.9,148.4699,147.23,147.51,281528,0.0,1.0
2025-11-25,149.02,149.13,146.14,147.9,358969,149.02,149.13,146.14,147.9,358969,0.0,1.0
2025-11-26,151.544,151.86,149.97,150.19,220991,151.544,151.86,149.97,150.19,220991,0.0,1.0