date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-06-23,19.94,20.01,19.94,20.01,200,19.2775349182045,19.3452093136044,19.2775349182045,19.3452093136044,206.872923167888,0.0,1.0
2006-06-26,20.06,20.14,20.06,20.14,700,19.3935481674615,19.4708903336328,19.3935481674615,19.4708903336328,724.055231087608,0.0,1.0
2006-06-27,19.98,19.98,19.98,19.98,300,19.3162060012901,19.3162060012901,19.3162060012901,19.3162060012901,310.309384751833,0.0,1.0
2006-06-28,19.56,19.56,19.56,19.56,200,18.9101596288906,18.9101596288906,18.9101596288906,18.9101596288906,206.872923167889,0.0,1.0
2006-06-29,20.34,20.34,20.34,20.34,100,19.6642457490611,19.6642457490611,19.6642457490611,19.6642457490611,103.436461583944,0.0,1.0
2006-06-30,20.82,20.9,20.81,20.81,48400,20.1282987460891,20.2056409122604,20.1186309753177,20.1186309753177,50063.2474066291,0.0,1.0
2006-07-03,20.85,20.9,20.85,20.9,1400,20.1573020584034,20.2056409122604,20.1573020584034,20.2056409122604,1448.11046217522,0.0,1.0
2006-07-05,20.81,20.81,20.81,20.81,600,20.1186309753177,20.1186309753177,20.1186309753177,20.1186309753177,620.618769503665,0.0,1.0
2006-07-06,20.76,20.76,20.76,20.76,200,20.0702921214606,20.0702921214606,20.0702921214606,20.0702921214606,206.872923167889,0.0,1.0
2006-07-07,20.8,20.8,20.8,20.8,1000,20.1089632045463,20.1089632045463,20.1089632045463,20.1089632045463,1034.36461583944,0.0,1.0
2006-07-10,20.48,20.48,20.48,20.48,200,19.7995945398609,19.7995945398609,19.7995945398609,19.7995945398609,206.872923167889,0.0,1.0
2006-07-11,20.48,20.48,20.48,20.48,0,19.7995945398609,19.7995945398609,19.7995945398609,19.7995945398609,0,0.0,1.0
2006-07-12,20.48,20.48,20.48,20.48,0,19.7995945398609,19.7995945398609,19.7995945398609,19.7995945398609,0,0.0,1.0
2006-07-13,20.48,20.48,20.48,20.48,0,19.7995945398609,19.7995945398609,19.7995945398609,19.7995945398609,0,0.0,1.0
2006-07-14,19.81,19.84,19.81,19.84,38100,19.151853898176,19.1808572104903,19.151853898176,19.1808572104903,39409.2918634829,0.0,1.0
2006-07-17,19.81,19.81,19.81,19.81,0,19.151853898176,19.151853898176,19.151853898176,19.151853898176,0,0.0,1.0
2006-07-18,19.81,19.81,19.81,19.81,0,19.151853898176,19.151853898176,19.151853898176,19.151853898176,0,0.0,1.0
2006-07-19,19.81,19.81,19.81,19.81,0,19.151853898176,19.151853898176,19.151853898176,19.151853898176,0,0.0,1.0
2006-07-20,19.84,19.94,19.84,19.94,1300,19.1808572104903,19.2775349182045,19.1808572104903,19.2775349182045,1344.67400059128,0.0,1.0
2006-07-21,19.69,19.69,19.69,19.69,200,19.035840648919,19.035840648919,19.035840648919,19.035840648919,206.872923167889,0.0,1.0
2006-07-24,19.69,19.69,19.69,19.69,0,19.035840648919,19.035840648919,19.035840648919,19.035840648919,0,0.0,1.0
2006-07-25,20.4299,20.4299,20.15,20.15,1000,19.7511590082962,19.7511590082962,19.4805581044042,19.4805581044042,1034.36461583944,0.0,1.0
2006-07-26,20.63,20.74,20.63,20.74,700,19.9446111014322,20.0509565799178,19.9446111014322,20.0509565799178,724.05523108761,0.0,1.0
2006-07-27,20.26,20.43,20.26,20.41,2500,19.5869035828898,19.7512556860039,19.5869035828898,19.731920144461,2585.91153959861,0.0,1.0
2006-07-28,20.48,20.48,20.48,20.48,30000,19.7995945398609,19.7995945398609,19.7995945398609,19.7995945398609,31030.9384751834,0.0,1.0
2006-07-31,20.3,20.38,20.23,20.38,520600,19.6255746659755,19.7029168321468,19.5579002705755,19.7029168321468,538490.219006013,0.0,1.0
2006-08-01,19.94,19.96,19.92,19.92,75000,19.2775349182045,19.2968704597473,19.2581993766616,19.2581993766616,77577.3461879581,0.0,1.0
2006-08-02,19.94,19.94,19.94,19.94,0,19.2775349182045,19.2775349182045,19.2775349182045,19.2775349182045,0,0.0,1.0
2006-08-03,19.94,19.94,19.94,19.94,0,19.2775349182045,19.2775349182045,19.2775349182045,19.2775349182045,0,0.0,1.0
2006-08-04,19.94,19.94,19.94,19.94,0,19.2775349182045,19.2775349182045,19.2775349182045,19.2775349182045,0,0.0,1.0
2006-08-07,19.86,19.86,19.85,19.85,1200,19.2001927520331,19.2001927520331,19.1905249812617,19.1905249812617,1241.23753900733,0.0,1.0
2006-08-08,19.81,19.97,19.81,19.96,3300,19.151853898176,19.3065382305187,19.151853898176,19.2968704597473,3413.40323227017,0.0,1.0
2006-08-09,19.76,20.04,19.76,19.89,70500,19.103515044319,19.3742126259186,19.103515044319,19.2291960643474,72922.7054166806,0.0,1.0
2006-08-10,19.55,19.55,19.46,19.46,1200,18.9004918581192,18.9004918581192,18.8134819211765,18.8134819211765,1241.23753900733,0.0,1.0
2006-08-11,19.42,19.42,19.42,19.42,30600,18.7748108380908,18.7748108380908,18.7748108380908,18.7748108380908,31651.557244687,0.0,1.0
2006-08-14,19.58,19.63,19.58,19.63,200,18.9294951704335,18.9778340242905,18.9294951704335,18.9778340242905,206.872923167888,0.0,1.0
2006-08-15,19.77,19.82,19.77,19.82,1600,19.1131828150904,19.1615216689475,19.1131828150904,19.1615216689475,1654.98338534311,0.0,1.0
2006-08-16,20.1,20.1,20.0,20.0,60500,19.4322192505471,19.4322192505471,19.335541542833,19.335541542833,62579.0592582864,0.0,1.0
2006-08-17,20.61,20.61,20.35,20.35,500,19.9252755598894,19.9252755598894,19.6739135198325,19.6739135198325,517.18230791972,0.0,1.0
2006-08-18,20.61,20.63,20.55,20.55,800,19.9252755598894,19.9446111014322,19.8672689352609,19.8672689352609,827.491692671553,0.0,1.0
2006-08-21,20.51,20.58,20.44,20.48,1500,19.8285978521752,19.8962722475751,19.7609234567753,19.7995945398609,1551.54692375916,0.0,1.0
2006-08-22,20.41,20.56,20.37,20.56,700,19.731920144461,19.8769367060323,19.6932490613754,19.8769367060323,724.055231087611,0.0,1.0
2006-08-23,20.36,20.38,20.24,20.24,2800,19.683581290604,19.7029168321468,19.567568041347,19.567568041347,2896.22092435043,0.0,1.0
2006-08-24,20.4,20.5316,20.3,20.53,3600,19.7222523736896,19.8494802370415,19.6255746659755,19.847933393718,3723.712617022,0.0,1.0
2006-08-25,20.64,20.64,20.41,20.41,1800,19.9542788722036,19.9542788722036,19.731920144461,19.731920144461,1861.856308511,0.0,1.0
2006-08-28,20.72,20.72,20.72,20.72,600,20.0316210383749,20.0316210383749,20.0316210383749,20.0316210383749,620.618769503667,0.0,1.0
2006-08-29,21.01,21.01,20.78,20.81,61200,20.311986390746,20.311986390746,20.0896276630034,20.1186309753177,63303.114489374,0.0,1.0
2006-08-30,21.02,21.02,21.0,21.0,500,20.3216541615174,20.3216541615174,20.3023186199746,20.3023186199746,517.182307919722,0.0,1.0
2006-08-31,20.93,21.11,20.93,21.11,91800,20.2346442245747,20.4086640984602,20.2346442245747,20.4086640984602,94954.6717340608,0.0,1.0
2006-09-01,21.07,21.07,20.96,20.96,1500,20.3699930153745,20.3699930153745,20.2636475368889,20.2636475368889,1551.54692375917,0.0,1.0
2006-09-05,21.13,21.15,20.89,20.89,4800,20.427999640003,20.4473351815459,20.195973141489,20.195973141489,4964.95015602933,0.0,1.0
2006-09-06,20.62,20.62,20.62,20.62,300,19.9349433306608,19.9349433306608,19.9349433306608,19.9349433306608,310.309384751833,0.0,1.0
2006-09-07,20.46,20.68,20.44,20.48,2100,19.7802589983181,19.9929499552893,19.7609234567753,19.7995945398609,2172.16569326283,0.0,1.0
2006-09-08,20.62,20.62,20.62,20.62,500,19.9349433306608,19.9349433306608,19.9349433306608,19.9349433306608,517.182307919721,0.0,1.0
2006-09-11,20.62,20.62,20.44,20.44,1400,19.9349433306608,19.9349433306608,19.7609234567753,19.7609234567753,1448.11046217522,0.0,1.0
2006-09-12,20.82,20.82,20.4295,20.64,5400,20.1282987460891,20.1282987460891,19.7507722974653,19.9542788722036,5585.56892553299,0.0,1.0
2006-09-13,20.87,20.87,20.65,20.65,4400,20.1766375999462,20.1766375999462,19.963946642975,19.963946642975,4551.20430969355,0.0,1.0
2006-09-14,20.8,20.93,20.8,20.81,2200,20.1089632045463,20.2346442245747,20.1089632045463,20.1186309753177,2275.60215484677,0.0,1.0
2006-09-15,20.82,20.92,20.71,20.9199,3400,20.1282987460891,20.2249764538033,20.0219532676035,20.2248797760956,3516.83969385411,0.0,1.0
2006-09-18,20.7,20.86,20.7,20.86,2000,20.0122854968321,20.1669698291748,20.0122854968321,20.1669698291748,2068.72923167889,0.0,1.0
2006-09-19,20.55,20.63,20.38,20.63,27000,19.8672689352609,19.9446111014322,19.7029168321468,19.9446111014322,27927.8446276649,0.0,1.0
2006-09-20,20.62,20.77,20.62,20.77,1500,19.9349433306608,20.079959892232,19.9349433306608,20.079959892232,1551.54692375916,0.0,1.0
2006-09-21,20.51,20.71,20.51,20.71,1000,19.8285978521752,20.0219532676035,19.8285978521752,20.0219532676035,1034.36461583944,0.0,1.0
2006-09-22,20.31,20.38,20.24,20.38,1300,19.6352424367469,19.7029168321468,19.567568041347,19.7029168321468,1344.67400059127,0.0,1.0
2006-09-25,20.46,20.52,20.31,20.31,1200,19.7802589983181,19.8382656229466,19.6352424367469,19.6352424367469,1241.23753900733,0.0,1.0
2006-09-26,20.62,20.62,20.46,20.46,2200,19.9349433306608,19.9349433306608,19.7802589983181,19.7802589983181,2275.60215484677,0.0,1.0
2006-09-27,20.89,20.9,20.76,20.76,5200,20.195973141489,20.2056409122604,20.0702921214606,20.0702921214606,5378.69600236511,0.0,1.0
2006-09-28,20.96,20.96,20.87,20.9,1100,20.2636475368889,20.2636475368889,20.1766375999462,20.2056409122604,1137.80107742339,0.0,1.0
2006-09-29,20.96,21.13,20.96,21.09,1400,20.2636475368889,20.427999640003,20.2636475368889,20.3893285569174,1448.11046217522,0.0,1.0
2006-10-02,21.39,21.64,21.39,21.64,900,20.6793616800598,20.9210559493453,20.6793616800598,20.9210559493453,930.928154255501,0.0,1.0
2006-10-03,21.35,21.48,21.2201,21.28,4000,20.6406905969742,20.7663716170026,20.5151062546535,20.5730162015743,4137.45846335777,0.0,1.0
2006-10-04,21.85,21.85,21.65,21.65,1700,21.124079135545,21.124079135545,20.9307237201167,20.9307237201167,1758.41984692705,0.0,1.0
2006-10-05,22.13,22.13,22.0,22.0,2500,21.3947767171447,21.3947767171447,21.2690956971163,21.2690956971163,2585.9115395986,0.0,1.0
2006-10-06,22.14,22.15,22.07,22.07,3400,21.4044444879161,21.4141122586875,21.3367700925162,21.3367700925162,3516.8396938541,0.0,1.0
2006-10-09,22.3,22.3,22.06,22.14,4400,21.5591288202587,21.5591288202587,21.3271023217447,21.4044444879161,4551.20430969356,0.0,1.0
2006-10-10,22.15,22.35,22.03,22.31,6100,21.4141122586875,21.6074676741158,21.2980990094305,21.5687965910302,6309.6241566206,0.0,1.0
2006-10-11,22.11,22.12,21.95,21.97,6400,21.3754411756018,21.3851089463733,21.2207568432592,21.240092384802,6619.93354137244,0.0,1.0
2006-10-12,22.41,22.4144,22.17,22.17,3400,21.6654742987443,21.6697281178838,21.4334478002303,21.4334478002303,3516.83969385411,0.0,1.0
2006-10-13,22.34,22.38,22.23,22.38,4000,21.5977999033444,21.6364709864301,21.4914544248588,21.6364709864301,4137.45846335777,0.0,1.0
2006-10-16,22.45,22.45,22.33,22.37,2200,21.70414538183,21.70414538183,21.588132132573,21.6268032156587,2275.60215484677,0.0,1.0
2006-10-17,23.02,23.11,22.96,22.97,2900,22.2552083158007,22.3422182527435,22.1972016911722,22.2068694619437,2999.65738593439,0.0,1.0
2006-10-18,23.12,23.22,23.04,23.22,28300,22.3518860235149,22.4485637312291,22.2745438573436,22.4485637312291,29272.5186282562,0.0,1.0
2006-10-19,23.15,23.1599,23.03,23.05,3000,22.3808893358291,22.3904604288929,22.2648760865722,22.284211628115,3103.09384751834,0.0,1.0
2006-10-20,23.08,23.1,22.9499,22.9499,24100,22.3132149404292,22.3325504819721,22.1874372426931,22.1874372426931,24928.1872417306,0.0,1.0
2006-10-23,23.12,23.21,22.93,23.08,214700,22.3518860235149,22.4388959604576,22.168198378858,22.3132149404292,222078.083020728,0.0,1.0
2006-10-24,22.93,23.13,22.8,23.09,95000,22.168198378858,22.3615537942863,22.0425173588296,22.3228827112006,98264.638504747,0.0,1.0
2006-10-25,22.94,22.94,22.81,22.91,11000,22.1778661496294,22.1778661496294,22.052185129601,22.1488628373152,11378.0107742339,0.0,1.0
2006-10-26,23.67,23.67,23.3,23.3,35800,22.8836134159428,22.8836134159428,22.5259058974004,22.5259058974004,37030.2532470521,0.0,1.0
2006-10-27,23.75,23.92,23.63,23.63,11400,22.9609555821141,23.1253076852282,22.8449423328571,22.8449423328571,11791.7566205697,0.0,1.0
2006-10-30,23.68,23.73,23.53,23.65,9900,22.8932811867142,22.9416200405713,22.748264625143,22.8642778744,10240.2096968105,0.0,1.0
2006-10-31,23.91,23.99,23.71,23.94,44300,23.1156399144568,23.1929820806281,22.9222844990285,23.1446432267711,45822.3524816873,0.0,1.0
2006-11-01,23.55,24.01,23.55,23.98,56400,22.7676001666858,23.212317622171,22.7676001666858,23.1833143098567,58338.1643333446,0.0,1.0
2006-11-02,23.62,23.62,23.37,23.45,32100,22.8352745620857,22.8352745620857,22.5935802928003,22.6709224589716,33203.1041684462,0.0,1.0
2006-11-03,23.64,23.68,23.4,23.64,51500,22.8546101036286,22.8932811867142,22.6225836051146,22.8546101036286,53269.7777157312,0.0,1.0
2006-11-06,23.94,23.99,23.75,23.75,52000,23.1446432267711,23.1929820806281,22.9609555821141,22.9609555821141,53786.9600236509,0.0,1.0
2006-11-07,24.23,24.29,23.95,23.95,56400,23.4250085791421,23.4830152037706,23.1543109975425,23.1543109975425,58338.1643333446,0.0,1.0
2006-11-08,24.26,24.3,23.92,24.08,13900,23.4540118914564,23.492682974542,23.1253076852282,23.2799920175709,14377.6681601682,0.0,1.0
2006-11-09,23.69,24.22,23.6,24.22,47000,22.9029489574856,23.4153408083707,22.8159390205429,23.4153408083707,48615.1369444539,0.0,1.0
2006-11-10,23.87,23.87,23.4601,23.68,19300,23.0769688313711,23.0769688313711,22.6806869074508,22.8932811867142,19963.2370857013,0.0,1.0
2006-11-13,23.87,23.97,23.77,23.83,15900,23.0769688313711,23.1736465390853,22.980291123657,23.0382977482855,16446.3973918472,0.0,1.0
2006-11-14,23.9,23.9,23.62,23.9,8900,23.1059721436854,23.1059721436854,22.8352745620857,23.1059721436854,9205.84508097104,0.0,1.0
2006-11-15,24.22,24.27,24.07,24.07,19400,23.4153408083707,23.4636796622278,23.2703242467995,23.2703242467995,20066.6735472852,0.0,1.0
2006-11-16,24.42,24.45,24.28,24.4,25700,23.608696223799,23.6376995361133,23.4733474329992,23.5893606822562,26583.1706270737,0.0,1.0
2006-11-17,24.64,24.6497,24.41,24.47,5300,23.8213871807702,23.8307649184185,23.5990284530276,23.6570350776561,5482.13246394905,0.0,1.0
2006-11-20,24.47,24.6,24.36,24.55,34000,23.6570350776561,23.7827160976845,23.5506895991705,23.7343772438275,35168.3969385411,0.0,1.0
2006-11-21,24.21,24.46,24.16,24.46,33800,23.4056730375993,23.6473673068847,23.3573341837422,23.6473673068847,34961.5240153732,0.0,1.0
2006-11-22,24.27,24.27,24.06,24.17,17300,23.4636796622278,23.4636796622278,23.260656476028,23.3670019545136,17894.5078540224,0.0,1.0
2006-11-24,24.22,24.27,24.05,24.05,11700,23.4153408083707,23.4636796622278,23.2509887052566,23.2509887052566,12102.0660053215,0.0,1.0
2006-11-27,23.82,24.0752,23.76,24.05,21100,23.0286299775141,23.2753514876006,22.9706233528856,23.2509887052566,21825.0933942122,0.0,1.0
2006-11-28,23.78,23.8,23.66,23.72,18800,22.9899588944284,23.0092944359712,22.8739456451714,22.9319522697999,19446.0547777815,0.0,1.0
2006-11-29,24.0399,24.0399,23.81,23.93,10000,23.2412242567775,23.2412242567775,23.0189622067426,23.1349754559996,10343.6461583944,0.0,1.0
2006-11-30,24.07,24.17,23.95,24.09,14100,23.2703242467995,23.3670019545136,23.1543109975425,23.2896597883423,14584.5410833361,0.0,1.0
2006-12-01,23.87,24.01,23.72,24.01,11300,23.0769688313711,23.212317622171,22.9319522697999,23.212317622171,11688.3201589857,0.0,1.0
2006-12-04,24.22,24.3,23.98,23.98,7800,23.4153408083707,23.492682974542,23.1833143098567,23.1833143098567,8068.04400354766,0.0,1.0
2006-12-05,24.23,24.2741,24.14,24.24,7400,23.4250085791421,23.4676434482441,23.3379986421994,23.4346763499135,7654.29815721189,0.0,1.0
2006-12-06,24.2501,24.2999,24.17,24.2,6900,23.4444407983927,23.4925862968343,23.3670019545136,23.3960052668279,7137.11584929215,0.0,1.0
2006-12-07,24.1075,24.28,24.05,24.28,18000,23.3065783871923,23.4733474329992,23.2509887052566,23.4733474329992,18618.56308511,0.0,1.0
2006-12-08,24.03,24.25,23.94,23.96,5900,23.2316531637138,23.444344120685,23.1446432267711,23.1639787683139,6102.75123345271,0.0,1.0
2006-12-11,23.94,24.02,23.8595,24.0,14300,23.1446432267711,23.2219853929424,23.0668176720611,23.2026498513995,14791.414006504,0.0,1.0
2006-12-12,23.83,24.06,23.56,24.06,52100,23.0382977482855,23.260656476028,22.7772679374572,23.260656476028,53890.3964852349,0.0,1.0
2006-12-13,23.57,23.81,23.5,23.81,12400,22.7869357082286,23.0189622067426,22.7192613128287,23.0189622067426,12826.1212364091,0.0,1.0
2006-12-14,23.7,23.82,23.55,23.55,3800,22.9126167282571,23.0286299775141,22.7676001666858,22.7676001666858,3930.58554018988,0.0,1.0
2006-12-15,23.75,23.86,23.721,23.86,34100,22.9609555821141,23.0673010605997,22.932919046877,23.0673010605997,35271.8334001251,0.0,1.0
2006-12-18,23.63,23.95,23.55,23.95,12000,22.8449423328571,23.1543109975425,22.7676001666858,23.1543109975425,12412.3753900733,0.0,1.0
2006-12-19,23.48,23.56,23.3,23.52,15900,22.6999257712859,22.7772679374572,22.5259058974004,22.7385968543716,16446.3973918471,0.0,1.0
2006-12-20,23.52,23.6099,23.42,23.42,4800,22.7385968543716,22.8255101136066,22.6419191466574,22.6419191466574,4964.95015602932,0.0,1.0
2006-12-21,23.32,23.5199,23.32,23.5,2100,22.5452414389432,22.7385001766638,22.5452414389432,22.7192613128287,2172.16569326283,0.0,1.0
2006-12-22,23.38,23.44,23.13,23.2899,8700,22.6032480635717,22.6612546882002,22.3615537942863,22.5161414489213,8998.97215780316,0.0,1.0
2006-12-26,23.5399,23.56,23.3801,23.47,5900,22.7578357182067,22.7772679374572,22.6033447412794,22.6902580005145,6102.75123345271,0.0,1.0
2006-12-27,23.551,23.75,23.5,23.67,13200,22.7685669437629,22.9609555821141,22.7192613128287,22.8836134159428,13653.6129290807,0.0,1.0
2006-12-28,23.63,23.76,23.51,23.63,14500,22.8449423328571,22.9706233528856,22.7289290836001,22.8449423328571,14998.2869296719,0.0,1.0
2006-12-29,23.64,23.64,23.5201,23.59,9200,22.8546101036286,22.8546101036286,22.7386935320793,22.8062712497715,9516.15446572286,0.0,1.0
2007-01-03,23.474,23.815,23.3,23.74,15000,22.694125108823,23.0237960921283,22.5259058974004,22.9512878113427,15515.4692375917,0.0,1.0
2007-01-04,23.84,23.9099,23.47,23.47,48100,23.0479655190569,23.1155432367491,22.6902580005145,22.6902580005145,49752.9380218772,0.0,1.0
2007-01-05,23.69,23.827,23.65,23.78,9200,22.9029489574856,23.035397417054,22.8642778744,22.9899588944284,9516.15446572289,0.0,1.0
2007-01-08,23.8485,23.88,23.71,23.71,3400,23.0561831242126,23.0866366021426,22.9222844990285,22.9222844990285,3516.8396938541,0.0,1.0
2007-01-09,23.76,23.76,23.6316,23.74,12600,22.9706233528856,22.9706233528856,22.8464891761806,22.9512878113427,13032.994159577,0.0,1.0
2007-01-10,23.88,23.88,23.64,23.73,9400,23.0866366021426,23.0866366021426,22.8546101036286,22.9416200405713,9723.02738889074,0.0,1.0
2007-01-11,24.16,24.16,24.0,24.0,10200,23.3573341837422,23.3573341837422,23.2026498513995,23.2026498513995,10550.5190815623,0.0,1.0
2007-01-12,24.47,24.47,24.26,24.26,7600,23.6570350776561,23.6570350776561,23.4540118914564,23.4540118914564,7861.17108037977,0.0,1.0
2007-01-16,24.45,24.5599,24.44,24.54,9600,23.6376995361133,23.7439483368912,23.6280317653419,23.724709473056,9929.90031205865,0.0,1.0
2007-01-17,24.5,24.54,24.43,24.45,9500,23.6860383899704,23.724709473056,23.6183639945705,23.6376995361133,9826.4638504747,0.0,1.0
2007-01-18,24.41,24.59,24.34,24.53,12400,23.5990284530276,23.7730483269131,23.5313540576277,23.7150417022846,12826.1212364091,0.0,1.0
2007-01-19,24.56,24.66,24.38,24.38,9800,23.7440450145989,23.840722722313,23.5700251407134,23.5700251407134,10136.7732352265,0.0,1.0
2007-01-22,24.39,24.59,24.35,24.59,9500,23.5796929114848,23.7730483269131,23.5410218283991,23.7730483269131,9826.46385047471,0.0,1.0
2007-01-23,24.14,24.29,24.1,24.23,14500,23.3379986421994,23.4830152037706,23.2993275591137,23.4250085791421,14998.2869296719,0.0,1.0
2007-01-24,24.28,24.3,24.1999,24.2,4200,23.4733474329992,23.492682974542,23.3959085891202,23.3960052668279,4344.33138652566,0.0,1.0
2007-01-25,23.9101,24.23,23.9101,24.23,3600,23.1157365921645,23.4250085791421,23.1157365921645,23.4250085791421,3723.712617022,0.0,1.0
2007-01-26,23.9,23.98,23.73,23.82,21300,23.1059721436854,23.1833143098567,22.9416200405713,23.0286299775141,22031.9663173801,0.0,1.0
2007-01-29,23.99,24.0599,23.88,23.88,6800,23.1929820806281,23.2605597983203,23.0866366021426,23.0866366021426,7033.67938770822,0.0,1.0
2007-01-30,24.089,24.151,24.05,24.05,5600,23.2886930112652,23.3486331900479,23.2509887052566,23.2509887052566,5792.44184870087,0.0,1.0
2007-01-31,24.12,24.12,23.9404,24.03,4200,23.3186631006565,23.3186631006565,23.1450299376019,23.2316531637138,4344.33138652567,0.0,1.0
2007-02-01,24.4,24.4,24.28,24.29,5300,23.5893606822562,23.5893606822562,23.4733474329992,23.4830152037706,5482.13246394905,0.0,1.0
2007-02-02,24.43,24.55,24.42,24.55,4500,23.6183639945705,23.7343772438275,23.608696223799,23.7343772438275,4654.64077127748,0.0,1.0
2007-02-05,24.2601,24.4,24.22,24.4,13800,23.4541085691641,23.5893606822562,23.4153408083707,23.5893606822562,14274.2316985843,0.0,1.0
2007-02-06,24.19,24.3,24.0904,24.3,35200,23.3863374960565,23.492682974542,23.2900464991732,23.492682974542,36409.6344775483,0.0,1.0
2007-02-07,24.3199,24.3799,24.19,24.19,6500,23.5119218383772,23.5699284630057,23.3863374960565,23.3863374960565,6723.37000295637,0.0,1.0
2007-02-08,24.49,24.53,24.39,24.41,12900,23.676370619199,23.7150417022846,23.5796929114848,23.5990284530276,13343.3035443288,0.0,1.0
2007-02-09,24.33,24.58,24.25,24.55,17400,23.5216862868563,23.7633805561417,23.444344120685,23.7343772438275,17997.9443156063,0.0,1.0
2007-02-12,24.05,24.33,23.9899,24.33,18700,23.2509887052566,23.5216862868563,23.1928854029204,23.5216862868563,19342.6183161976,0.0,1.0
2007-02-13,24.01,24.25,23.95,24.25,32400,23.212317622171,23.444344120685,23.1543109975425,23.444344120685,33513.4135531979,0.0,1.0
2007-02-14,24.26,24.32,24.21,24.21,24300,23.4540118914564,23.5120185160849,23.4056730375993,23.4056730375993,25135.0601648984,0.0,1.0
2007-02-15,24.39,24.39,24.15,24.26,57300,23.5796929114848,23.5796929114848,23.3476664129708,23.4540118914564,59269.0924876001,0.0,1.0
2007-02-16,24.18,24.31,24.1,24.31,19200,23.376669725285,23.5023507453135,23.2993275591137,23.5023507453135,19859.8006241173,0.0,1.0
2007-02-20,24.2,24.25,23.97,24.12,42800,23.3960052668279,23.444344120685,23.1736465390853,23.3186631006565,44270.8055579281,0.0,1.0
2007-02-21,24.2,24.21,24.08,24.2,30600,23.3960052668279,23.4056730375993,23.2799920175709,23.3960052668279,31651.5572446869,0.0,1.0
2007-02-22,24.24,24.24,24.09,24.19,17700,23.4346763499135,23.4346763499135,23.2896597883423,23.3863374960565,18308.2537003582,0.0,1.0
2007-02-23,24.16,24.23,24.09,24.21,17400,23.3573341837422,23.4250085791421,23.2896597883423,23.4056730375993,17997.9443156063,0.0,1.0
2007-02-26,24.14,24.3,24.05,24.3,16900,23.3379986421994,23.492682974542,23.2509887052566,23.492682974542,17480.7620076866,0.0,1.0
2007-02-27,23.2955,23.8499,23.14,23.8,34700,22.5215554005533,23.0575366121206,22.3712215650577,23.0092944359712,35892.4521696286,0.0,1.0
2007-02-28,23.17,23.42,23.0,23.2,15700,22.400224877372,22.6419191466574,22.2358727742579,22.4292281896862,16239.5244686792,0.0,1.0
2007-03-01,22.79,22.95,22.38,22.54,28400,22.0328495880582,22.1875339204008,21.6364709864301,21.7911553187727,29375.9550898401,0.0,1.0
2007-03-02,22.52,22.86,22.52,22.81,17500,21.7718197772299,22.1005239834581,21.7718197772299,22.052185129601,18101.3807771903,0.0,1.0
2007-03-05,22.19,22.65,22.19,22.27,22400,21.4527833417732,21.8975007972583,21.4527833417732,21.5301255079445,23169.7673948035,0.0,1.0
2007-03-06,22.35,22.4,22.1,22.3,88500,21.6074676741158,21.6558065279729,21.3657734048304,21.5591288202587,91541.2685017908,0.0,1.0
2007-03-07,22.3,22.4,22.1801,22.29,14800,21.5591288202587,21.6558065279729,21.4432122487095,21.5494610494873,15308.5963144238,0.0,1.0
2007-03-08,22.19,22.467,22.19,22.34,3700,21.4527833417732,21.7205805921414,21.4527833417732,21.5977999033444,3827.14907860593,0.0,1.0
2007-03-09,22.25,22.36,22.13,22.31,8100,21.5107899664017,21.6171354448872,21.3947767171447,21.5687965910302,8378.35338829947,0.0,1.0
2007-03-12,22.3,22.42,22.25,22.37,10100,21.5591288202587,21.6751420695157,21.5107899664017,21.6268032156587,10447.0826199784,0.0,1.0
2007-03-13,22.15,22.51,22.15,22.35,14600,21.4141122586875,21.7621520064585,21.4141122586875,21.6074676741158,15101.7233912559,0.0,1.0
2007-03-14,22.4,22.4099,22.12,22.2,12300,21.6558065279729,21.6653776210366,21.3851089463733,21.4624511125446,12722.6847748252,0.0,1.0
2007-03-15,22.49,22.49,22.33,22.44,9800,21.7428164649157,21.7428164649157,21.588132132573,21.6944776110586,10136.7732352265,0.0,1.0
2007-03-16,22.3274,22.5,22.31,22.45,6000,21.5856185121724,21.7524842356871,21.5687965910302,21.70414538183,6206.18769503667,0.0,1.0
2007-03-19,22.51,22.67,22.41,22.45,8200,21.7621520064585,21.9168363388012,21.6654742987443,21.70414538183,8481.78984988343,0.0,1.0
2007-03-20,22.83,22.83,22.63,22.66,8900,22.0715206711438,22.0715206711438,21.8781652557155,21.9071685680297,9205.84508097105,0.0,1.0
2007-03-21,23.3799,23.39,22.83,22.83,11400,22.603151385864,22.6129158343431,22.0715206711438,22.0715206711438,11791.7566205697,0.0,1.0
2007-03-22,23.43,23.5,23.41,23.46,52000,22.6515869174288,22.7192613128287,22.632251375886,22.6805902297431,53786.9600236511,0.0,1.0
2007-03-23,23.7,23.71,23.5,23.68,20800,22.9126167282571,22.9222844990285,22.7192613128287,22.8932811867142,21514.7840094604,0.0,1.0
2007-03-26,23.49,23.7,23.49,23.7,1700,22.7095935420573,22.9126167282571,22.7095935420573,22.9126167282571,1758.41984692705,0.0,1.0
2007-03-27,23.65,23.8,23.613,23.65,6300,22.8642778744,23.0092944359712,22.8285071225457,22.8642778744,6516.49707978848,0.0,1.0
2007-03-28,23.64,23.68,23.5,23.5,7500,22.8546101036286,22.8932811867142,22.7192613128287,22.7192613128287,7757.73461879581,0.0,1.0
2007-03-29,23.61,23.8,23.46,23.8,14300,22.8256067913143,23.0092944359712,22.6805902297431,23.0092944359712,14791.414006504,0.0,1.0
2007-03-30,23.88,23.89,23.68,23.8,1800,23.0866366021426,23.096304372914,22.8932811867142,23.0092944359712,1861.85630851099,0.0,1.0
2007-04-02,23.86,23.9,23.8,23.9,6100,23.0673010605997,23.1059721436854,23.0092944359712,23.1059721436854,6309.62415662061,0.0,1.0
2007-04-03,24.24,24.24,23.95,23.95,2700,23.4346763499135,23.4346763499135,23.1543109975425,23.1543109975425,2792.7844627665,0.0,1.0
2007-04-04,24.25,24.31,24.23,24.27,3000,23.444344120685,23.5023507453135,23.4250085791421,23.4636796622278,3103.09384751832,0.0,1.0
2007-04-05,24.71,24.72,24.36,24.36,7900,23.8890615761701,23.8987293469415,23.5506895991705,23.5506895991705,8171.48046513161,0.0,1.0
2007-04-09,24.61,24.8,24.55,24.8,9200,23.792383868456,23.9760715131129,23.7343772438275,23.9760715131129,9516.15446572286,0.0,1.0
2007-04-10,24.47,24.78,24.46,24.71,11200,23.6570350776561,23.95673597157,23.6473673068847,23.8890615761701,11584.8836974018,0.0,1.0
2007-04-11,24.43,24.47,24.08,24.47,193300,23.6183639945705,23.6570350776561,23.2799920175709,23.6570350776561,199942.680241764,0.0,1.0
2007-04-12,24.95,25.03,24.42,24.6,65000,24.1210880746841,24.1984302408554,23.608696223799,23.7827160976845,67233.7000295638,0.0,1.0
2007-04-13,25.26,25.26,24.9785,25.15,95300,24.420788968598,24.420788968598,24.1486412213827,24.3144434901124,98574.947889499,0.0,1.0
2007-04-16,25.28,25.31,25.15,25.21,27800,24.4401245101409,24.4691278224551,24.3144434901124,24.3724501147409,28755.3363203365,0.0,1.0
2007-04-17,25.37,25.38,25.24,25.33,22100,24.5271344470836,24.536802217855,24.4014534270552,24.4884633639979,22859.4580100517,0.0,1.0
2007-04-18,25.26,25.39,25.24,25.37,25700,24.420788968598,24.5464699886264,24.4014534270552,24.5271344470836,26583.1706270737,0.0,1.0
2007-04-19,25.45,25.64,25.23,25.23,37100,24.6044766132549,24.7881642579119,24.3917856562838,24.3917856562838,38374.9272476434,0.0,1.0
2007-04-20,25.63,25.82,25.54,25.61,27000,24.7784964871404,24.9621841317973,24.6914865501977,24.7591609455976,27927.844627665,0.0,1.0
2007-04-23,26.18,26.18,25.85,25.85,66000,25.3102238795683,25.3102238795683,24.9911874441116,24.9911874441116,68268.0646454033,0.0,1.0
2007-04-24,25.99,26.16,25.93,26.15,39600,25.1265362349114,25.2908883380255,25.0685296102829,25.2812205672541,40960.838787242,0.0,1.0
2007-04-25,26.19,26.19,25.89,26.05,27800,25.3198916503398,25.3198916503398,25.0298585271973,25.1845428595399,28755.3363203365,0.0,1.0
2007-04-26,26.13,26.15,25.86,26.1,19400,25.2618850257113,25.2812205672541,25.000855214883,25.232881713397,20066.6735472852,0.0,1.0
2007-04-27,26.09,26.09,25.88,26.02,33700,25.2232139426256,25.2232139426256,25.0201907564258,25.1555395472257,34858.0875537892,0.0,1.0
2007-04-30,25.71,25.99,25.62,25.97,12000,24.8558386533118,25.1265362349114,24.768828716369,25.1072006933686,12412.3753900733,0.0,1.0
2007-05-01,25.7,25.78,25.35,25.67,16300,24.8461708825403,24.9235130487117,24.5077989055408,24.8171675702261,16860.143238183,0.0,1.0
2007-05-02,25.97,26.09,25.75,25.75,33500,25.1072006933686,25.2232139426256,24.8945097363974,24.8945097363974,34651.2146306213,0.0,1.0
2007-05-03,25.88,26.01,25.8564,26.0,44600,25.0201907564258,25.1458717764543,24.9973748174053,25.1362040056828,46132.6618664392,0.0,1.0
2007-05-04,25.76,26.08,25.75,26.0,38400,24.9041775071688,25.2135461718542,24.8945097363974,25.1362040056828,39719.6012482347,0.0,1.0
2007-05-07,25.87,25.94,25.86,25.9,6400,25.0105229856544,25.0781973810543,25.000855214883,25.0395262979687,6619.93354137244,0.0,1.0
2007-05-08,25.75,25.91,25.63,25.9,9600,24.8945097363974,25.0491940687401,24.7784964871404,25.0395262979687,9929.90031205866,0.0,1.0
2007-05-09,25.76,25.81,25.62,25.73,18600,24.9041775071688,24.9525163610259,24.768828716369,24.8751741948546,19239.1818546137,0.0,1.0
2007-05-10,25.23,25.661,25.22,25.66,36700,24.3917856562838,24.8084665765318,24.3821178855124,24.8074997994547,37961.1814013075,0.0,1.0
2007-05-11,25.54,25.54,25.22,25.22,13500,24.6914865501977,24.6914865501977,24.3821178855124,24.3821178855124,13963.9223138325,0.0,1.0
2007-05-14,25.54,25.68,25.52,25.61,13100,24.6914865501977,24.8268353409975,24.6721510086549,24.7591609455976,13550.1764674967,0.0,1.0
2007-05-15,25.27,25.66,25.27,25.48,15000,24.4304567393694,24.8074997994547,24.4304567393694,24.6334799255692,15515.4692375917,0.0,1.0
2007-05-16,25.35,25.35,25.1,25.23,18000,24.5077989055408,24.5077989055408,24.2661046362554,24.3917856562838,18618.56308511,0.0,1.0
2007-05-17,25.07,25.34,25.07,25.34,14100,24.2371013239411,24.4981311347694,24.2371013239411,24.4981311347694,14584.5410833362,0.0,1.0
2007-05-18,25.21,25.24,25.0,25.09,20500,24.3724501147409,24.4014534270552,24.1694269285412,24.2564368654839,21204.4746247086,0.0,1.0
2007-05-21,25.31,25.424,25.14,25.14,26200,24.4691278224551,24.5793404092493,24.304775719341,24.304775719341,27100.3529349934,0.0,1.0
2007-05-22,25.5,25.56,25.3504,25.37,9200,24.652815467112,24.7108220917405,24.5081856163716,24.5271344470836,9516.15446572288,0.0,1.0
2007-05-23,25.55,25.66,25.4845,25.5,16300,24.7011543209691,24.8074997994547,24.6378304224163,24.652815467112,16860.1432381829,0.0,1.0
2007-05-24,25.1106,25.55,25.1106,25.55,11200,24.2763524732731,24.7011543209691,24.2763524732731,24.7011543209691,11584.8836974017,0.0,1.0
2007-05-25,25.31,25.36,25.14,25.27,23500,24.4691278224551,24.5174666763122,24.304775719341,24.4304567393694,24307.5684722269,0.0,1.0
2007-05-29,25.5,25.56,25.35,25.38,14900,24.652815467112,24.7108220917405,24.5077989055408,24.536802217855,15412.0327760077,0.0,1.0
2007-05-30,25.5399,25.6,25.47,25.55,8700,24.69138987249,24.7494931748262,24.6238121547978,24.7011543209691,8998.97215780314,0.0,1.0
2007-05-31,25.66,25.75,25.6131,25.73,39500,24.8074997994547,24.8945097363974,24.7621579545367,24.8751741948546,40857.402325658,0.0,1.0
2007-06-01,25.79,25.91,25.741,25.83,51700,24.9331808194831,25.0491940687401,24.8858087427032,24.9718519025688,53476.6506388992,0.0,1.0
2007-06-04,25.52,25.88,25.5,25.71,34000,24.6721510086549,25.0201907564258,24.652815467112,24.8558386533118,35168.396938541,0.0,1.0
2007-06-05,25.48,25.65,25.39,25.65,55300,24.6334799255692,24.7978320286833,24.5464699886264,24.7978320286833,57200.3632559212,0.0,1.0
2007-06-06,25.1394,25.38,25.13,25.38,34900,24.3041956530947,24.536802217855,24.2951079485696,24.536802217855,36099.3250927966,0.0,1.0
2007-06-07,24.39,25.0,24.39,25.0,44400,23.5796929114848,24.1694269285412,23.5796929114848,24.1694269285412,45925.7889432713,0.0,1.0
2007-06-08,24.63,24.69,24.35,24.35,13000,23.8117194099988,23.8697260346273,23.5410218283991,23.5410218283991,13446.7400059127,0.0,1.0
2007-06-11,24.7,24.79,24.65,24.7,10700,23.8793938053987,23.9664037423414,23.8310549515416,23.8793938053987,11067.701389482,0.0,1.0
2007-06-12,24.43,24.5969,24.39,24.59,9300,23.6183639945705,23.7797190887454,23.5796929114848,23.7730483269131,9619.5909273068,0.0,1.0
2007-06-13,24.83,24.83,24.43,24.49,9200,24.0050748254271,24.0050748254271,23.6183639945705,23.676370619199,9516.15446572288,0.0,1.0
2007-06-14,24.86,25.02,24.86,24.92,11200,24.0340781377414,24.188762470084,24.0340781377414,24.0920847623699,11584.8836974017,0.0,1.0
2007-06-15,25.14,25.29,25.12,25.25,26500,24.304775719341,24.4497922809123,24.2854401777982,24.4111211978266,27410.6623197453,0.0,1.0
2007-06-18,24.98,25.05,24.92,25.05,6300,24.1500913869984,24.2177657823983,24.0920847623699,24.2177657823983,6516.49707978848,0.0,1.0
2007-06-19,24.96,24.97,24.84,24.91,20000,24.1307558454555,24.1404236162269,24.0147425961985,24.0824169915984,20687.2923167889,0.0,1.0
2007-06-20,24.81,24.86,24.5,24.82,12300,23.9857392838843,24.0340781377414,23.6860383899704,23.9954070546557,12722.6847748251,0.0,1.0
2007-06-21,24.48,24.55,24.31,24.4,35700,23.6667028484275,23.7343772438275,23.5023507453135,23.5893606822562,36926.8167854682,0.0,1.0
2007-06-22,24.03,24.61,23.96,24.51,48800,23.2316531637138,23.792383868456,23.1639787683139,23.6957061607418,50476.9932529648,0.0,1.0
2007-06-25,23.77,24.1499,23.71,24.01,26900,22.980291123657,23.3475697352631,22.9222844990285,23.212317622171,27824.408166081,0.0,1.0
2007-06-26,23.82,24.0,23.75,23.91,50400,23.0286299775141,23.2026498513995,22.9609555821141,23.1156399144568,52131.9766383078,0.0,1.0
2007-06-27,24.36,24.36,23.71,23.71,8500,23.5506895991705,23.5506895991705,22.9222844990285,22.9222844990285,8792.09923463528,0.0,1.0
2007-06-28,24.4201,24.5,24.35,24.45,48600,23.6087929015068,23.6860383899704,23.5410218283991,23.6376995361133,50270.1203297968,0.0,1.0
2007-06-29,24.18,24.48,24.07,24.46,10900,23.376669725285,23.6667028484275,23.2703242467995,23.6473673068847,11274.5743126499,0.0,1.0
2007-07-02,24.5,24.5,24.35,24.36,4100,23.6860383899704,23.6860383899704,23.5410218283991,23.5506895991705,4240.89492494171,0.0,1.0
2007-07-03,24.45,24.52,24.4,24.49,34300,23.6376995361133,23.7053739315132,23.5893606822562,23.676370619199,35478.7063232929,0.0,1.0
2007-07-05,24.51,24.54,24.29,24.35,16600,23.6957061607418,23.724709473056,23.4830152037706,23.5410218283991,17170.4526229347,0.0,1.0
2007-07-06,24.4,24.4,24.25,24.36,17000,23.5893606822562,23.5893606822562,23.444344120685,23.5506895991705,17584.1984692705,0.0,1.0
2007-07-09,24.38,24.443,24.33,24.41,8900,23.5700251407134,23.6309320965733,23.5216862868563,23.5990284530276,9205.84508097103,0.0,1.0
2007-07-10,24.16,24.34,24.13,24.19,8100,23.3573341837422,23.5313540576277,23.328330871428,23.3863374960565,8378.35338829949,0.0,1.0
2007-07-11,24.16,24.31,24.07,24.14,14300,23.3573341837422,23.5023507453135,23.2703242467995,23.3379986421994,14791.414006504,0.0,1.0
2007-07-12,24.64,24.9,24.25,24.33,289700,23.8213871807702,24.072749220827,23.444344120685,23.5216862868563,299655.429208687,0.0,1.0
2007-07-13,24.73,24.73,24.4901,24.51,16900,23.908397117713,23.908397117713,23.6764672969067,23.6957061607418,17480.7620076865,0.0,1.0
2007-07-16,24.54,24.6112,24.5,24.6,8000,23.724709473056,23.7935440009485,23.6860383899704,23.7827160976845,8274.91692671556,0.0,1.0
2007-07-17,24.56,24.64,24.51,24.64,6400,23.7440450145989,23.8213871807702,23.6957061607418,23.8213871807702,6619.93354137243,0.0,1.0
2007-07-18,24.54,24.58,24.35,24.44,6800,23.724709473056,23.7633805561417,23.5410218283991,23.6280317653419,7033.67938770822,0.0,1.0
2007-07-19,24.64,24.69,24.55,24.6,29500,23.8213871807702,23.8697260346273,23.7343772438275,23.7827160976845,30513.7561672636,0.0,1.0
2007-07-20,24.35,24.57,24.23,24.57,15100,23.5410218283991,23.7537127853703,23.4250085791421,23.7537127853703,15618.9056991756,0.0,1.0
2007-07-23,24.21,24.31,24.11,24.31,60300,23.4056730375993,23.5023507453135,23.3089953298851,23.5023507453135,62372.1863351184,0.0,1.0
2007-07-24,24.07,24.312,23.99,24.08,34900,23.2703242467995,23.5042842994677,23.1929820806281,23.2799920175709,36099.3250927965,0.0,1.0
2007-07-25,24.58,24.616,24.23,24.29,60100,23.7633805561417,23.7981845309188,23.4250085791421,23.4830152037706,62165.3134119505,0.0,1.0
2007-07-26,24.34,24.62,24.21,24.53,33400,23.5313540576277,23.8020516392274,23.4056730375993,23.7150417022846,34547.7781690374,0.0,1.0
2007-07-27,23.81,24.35,23.81,24.16,34000,23.0189622067426,23.5410218283991,23.0189622067426,23.3573341837422,35168.3969385411,0.0,1.0
2007-07-30,23.91,23.94,23.6401,23.886,90000,23.1156399144568,23.1446432267711,22.8547067813363,23.0924372646054,93092.8154255499,0.0,1.0
2007-07-31,23.66,23.96,23.6,23.94,21300,22.8739456451714,23.1639787683139,22.8159390205429,23.1446432267711,22031.9663173801,0.0,1.0
2007-08-01,23.32,23.64,23.02,23.6,55400,22.5452414389432,22.8546101036286,22.2552083158007,22.8159390205429,57303.7997175052,0.0,1.0
2007-08-02,23.53,23.6,23.3251,23.42,11100,22.748264625143,22.8159390205429,22.5501720020366,22.6419191466574,11481.4472358178,0.0,1.0
2007-08-03,23.27,23.76,23.27,23.55,14500,22.4969025850861,22.9706233528856,22.4969025850861,22.7676001666858,14998.286929672,0.0,1.0
2007-08-06,23.83,23.83,23.38,23.38,16800,23.0382977482855,23.0382977482855,22.6032480635717,22.6032480635717,17377.3255461026,0.0,1.0
2007-08-07,24.09,24.16,23.71,23.71,6600,23.2896597883423,23.3573341837422,22.9222844990285,22.9222844990285,6826.80646454032,0.0,1.0
2007-08-08,24.29,24.47,24.07,24.2,103000,23.4830152037706,23.6570350776561,23.2703242467995,23.3960052668279,106539.555431463,0.0,1.0
2007-08-09,24.01,24.53,24.01,24.2,47800,23.212317622171,23.7150417022846,23.212317622171,23.3960052668279,49442.6286371253,0.0,1.0
2007-08-10,23.65,23.9,23.57,23.7,10200,22.8642778744,23.1059721436854,22.7869357082286,22.9126167282571,10550.5190815623,0.0,1.0
2007-08-13,23.71,23.89,23.65,23.74,7500,22.9222844990285,23.096304372914,22.8642778744,22.9512878113427,7757.73461879581,0.0,1.0
2007-08-14,23.78,24.01,23.69,23.84,74600,22.9899588944284,23.212317622171,22.9029489574856,23.0479655190569,77163.6003416224,0.0,1.0
2007-08-15,23.4,24.07,23.4,23.73,109300,22.6225836051146,23.2703242467995,22.6225836051146,22.9416200405713,113056.052511251,0.0,1.0
2007-08-16,23.36,23.44,22.87,23.38,53200,22.5839125220289,22.6612546882002,22.1101917542295,22.6032480635717,55028.1975626583,0.0,1.0
2007-08-17,23.62,23.68,23.2,23.68,60400,22.8352745620857,22.8932811867142,22.4292281896862,22.8932811867142,62475.6227967024,0.0,1.0
2007-08-20,23.63,23.68,23.32,23.62,22000,22.8449423328571,22.8932811867142,22.5452414389432,22.8352745620857,22756.0215484678,0.0,1.0
2007-08-21,23.79,23.84,23.63,23.7,27100,22.9996266651998,23.0479655190569,22.8449423328571,22.9126167282571,28031.2810892489,0.0,1.0
2007-08-22,23.94,23.98,23.83,23.95,6200,23.1446432267711,23.1833143098567,23.0382977482855,23.1543109975425,6413.06061820453,0.0,1.0
2007-08-23,23.94,24.11,23.92,24.07,19600,23.1446432267711,23.3089953298851,23.1253076852282,23.2703242467995,20273.546470453,0.0,1.0
2007-08-24,24.13,24.13,23.84,24.0,23200,23.328330871428,23.328330871428,23.0479655190569,23.2026498513995,23997.259087475,0.0,1.0
2007-08-27,23.91,24.06,23.896,24.05,11400,23.1156399144568,23.260656476028,23.1021050353768,23.2509887052566,11791.7566205696,0.0,1.0
2007-08-28,23.5,23.78,23.4801,23.78,8300,22.7192613128287,22.9899588944284,22.7000224489936,22.9899588944284,8585.22631146738,0.0,1.0
2007-08-29,23.74,23.74,23.37,23.47,12900,22.9512878113427,22.9512878113427,22.5935802928003,22.6902580005145,13343.3035443288,0.0,1.0
2007-08-30,23.87,23.9501,23.73,23.9,11500,23.0769688313711,23.1544076752502,22.9416200405713,23.1059721436854,11895.1930821536,0.0,1.0
2007-08-31,24.16,24.2,23.961,23.961,11700,23.3573341837422,23.3960052668279,23.164945545391,23.164945545391,12102.0660053215,0.0,1.0
2007-09-04,24.61,24.6899,24.23,24.23,18000,23.792383868456,23.8696293569196,23.4250085791421,23.4250085791421,18618.5630851099,0.0,1.0
2007-09-05,24.59,24.67,24.5299,24.66,4700,23.7730483269131,23.8503904930845,23.7149450245769,23.840722722313,4861.51369444539,0.0,1.0
2007-09-06,24.94,24.98,24.73,24.73,6500,24.1114203039127,24.1500913869984,23.908397117713,23.908397117713,6723.37000295638,0.0,1.0
2007-09-07,24.61,24.69,24.542,24.65,4700,23.792383868456,23.8697260346273,23.7266430272103,23.8310549515416,4861.51369444537,0.0,1.0
2007-09-10,24.58,24.71,24.456,24.69,3000,23.7633805561417,23.8890615761701,23.6435001985761,23.8697260346273,3103.09384751833,0.0,1.0
2007-09-11,25.18,25.18,24.95,24.98,8500,24.3434468024267,24.3434468024267,24.1210880746841,24.1500913869984,8792.09923463526,0.0,1.0
2007-09-12,25.31,25.45,25.22,25.22,6000,24.4691278224551,24.6044766132549,24.3821178855124,24.3821178855124,6206.18769503666,0.0,1.0
2007-09-13,25.1,25.28,25.0301,25.28,27600,24.2661046362554,24.4401245101409,24.1985269185632,24.4401245101409,28548.4633971686,0.0,1.0
2007-09-14,25.12,25.12,24.89,24.89,26900,24.2854401777982,24.2854401777982,24.0630814500556,24.0630814500556,27824.408166081,0.0,1.0
2007-09-17,24.78,25.0,24.63,25.0,1452000,23.95673597157,24.1694269285412,23.8117194099988,24.1694269285412,1501897.42219887,0.0,1.0
2007-09-18,25.47,25.47,24.8301,24.89,90400,24.6238121547978,24.6238121547978,24.0051715031348,24.0630814500556,93506.5612718855,0.0,1.0
2007-09-19,25.51,25.73,25.4301,25.56,45300,24.6624832378834,24.8751741948546,24.5852377494198,24.7108220917405,46856.7170975268,0.0,1.0
2007-09-20,25.37,25.67,25.34,25.46,48500,24.5271344470836,24.8171675702261,24.4981311347694,24.6141443840264,50166.683868213,0.0,1.0
2007-09-21,25.56,25.7399,25.52,25.56,18300,24.7108220917405,24.8847452879183,24.6721510086549,24.7108220917405,18928.8724698618,0.0,1.0
2007-09-24,25.57,25.68,25.44,25.48,7500,24.7204898625119,24.8268353409975,24.5948088424835,24.6334799255692,7757.73461879583,0.0,1.0
2007-09-25,25.59,25.6,25.4401,25.53,26700,24.7398254040548,24.7494931748262,24.5949055201912,24.6818187794263,27617.5352429131,0.0,1.0
2007-09-26,25.85,25.85,25.5452,25.6,141800,24.9911874441116,24.9911874441116,24.6965137909988,24.7494931748262,146672.902526033,0.0,1.0
2007-09-27,25.67,25.75,25.52,25.75,30200,24.8171675702261,24.8945097363974,24.6721510086549,24.8945097363974,31237.8113983512,0.0,1.0
2007-09-28,25.52,25.9,25.4101,25.63,10400,24.6721510086549,25.0395262979687,24.565902207877,24.7784964871404,10757.3920047302,0.0,1.0
2007-10-01,25.7,25.8,25.54,25.8,35800,24.8461708825403,24.9428485902545,24.6914865501977,24.9428485902545,37030.2532470521,0.0,1.0
2007-10-02,25.76,25.8,25.621,25.73,21000,24.9041775071688,24.9428485902545,24.7697954934462,24.8751741948546,21721.6569326283,0.0,1.0
2007-10-03,25.87,26.06,25.8301,25.91,29600,25.0105229856544,25.1942106303113,24.9719485802765,25.0491940687401,30617.1926288475,0.0,1.0
2007-10-04,25.87,26.044,25.84,25.85,5800,25.0105229856544,25.1787421970771,24.9815196733402,24.9911874441116,5999.31477186878,0.0,1.0
2007-10-05,26.21,26.28,25.7901,25.99,16500,25.3392271918826,25.4069015872825,24.9332774971908,25.1265362349114,17067.0161613508,0.0,1.0
2007-10-08,25.94,26.18,25.8736,26.18,10700,25.0781973810543,25.3102238795683,25.0140033831321,25.3102238795683,11067.7013894821,0.0,1.0
2007-10-09,26.07,26.22,25.8801,26.1,11300,25.2038784010828,25.348894962654,25.0202874341336,25.232881713397,11688.3201589857,0.0,1.0
2007-10-10,26.4,26.4,26.004,26.02,12300,25.5229148365395,25.5229148365395,25.1400711139914,25.1555395472257,12722.6847748251,0.0,1.0
2007-10-11,26.27,26.52,25.85,26.28,54600,25.3972338165111,25.6389280857965,24.9911874441116,25.4069015872825,56476.3080248336,0.0,1.0
2007-10-12,26.31,26.46,26.15,26.15,56600,25.4359048995968,25.580921461168,25.2812205672541,25.2812205672541,58545.0372565124,0.0,1.0
2007-10-15,26.52,26.8,26.3,26.75,21700,25.6389280857965,25.9096256673962,25.4262371288253,25.8612868135391,22445.7121637159,0.0,1.0
2007-10-16,26.32,26.57,26.2088,26.4,17300,25.4455726703682,25.6872669396536,25.33806705939,25.5229148365395,17894.5078540223,0.0,1.0
2007-10-17,26.46,26.5296,26.08,26.33,34500,25.580921461168,25.6482091457371,25.2135461718542,25.4552404411396,35685.5792464608,0.0,1.0
2007-10-18,26.01,26.5,25.87,26.03,18000,25.1458717764543,25.6195925442537,25.0105229856544,25.1652073179971,18618.5630851099,0.0,1.0
2007-10-19,25.63,25.96,25.582,25.96,16600,24.7784964871404,25.0975329225972,24.7320911874376,25.0975329225972,17170.4526229348,0.0,1.0
2007-10-22,25.66,25.73,25.39,25.43,24300,24.8074997994547,24.8751741948546,24.5464699886264,24.5851410717121,25135.0601648984,0.0,1.0
2007-10-23,26.04,26.13,25.7,25.7,18900,25.1748750887685,25.2618850257113,24.8461708825403,24.8461708825403,19549.4912393655,0.0,1.0
2007-10-24,25.98,26.15,25.7,26.0,18200,25.11686846414,25.2812205672541,24.8461708825403,25.1362040056828,18825.4360082779,0.0,1.0
2007-10-25,25.7,25.87,25.51,25.82,59100,24.8461708825403,25.0105229856544,24.6624832378834,24.9621841317973,61130.9487961112,0.0,1.0
2007-10-26,26.05,26.09,25.79,25.89,11900,25.1845428595399,25.2232139426256,24.9331808194831,25.0298585271973,12308.9389284894,0.0,1.0
2007-10-29,25.91,26.06,25.7601,26.06,14900,25.0491940687401,25.1942106303113,24.9042741848766,25.1942106303113,15412.0327760077,0.0,1.0
2007-10-30,25.71,25.8584,25.66,25.73,18500,24.8558386533118,24.9993083715596,24.8074997994547,24.8751741948546,19135.7453930297,0.0,1.0
2007-10-31,26.1188,26.15,25.6701,25.82,13300,25.2510571224473,25.2812205672541,24.8172642479338,24.9621841317973,13757.0493906646,0.0,1.0
2007-11-01,25.65,25.95,25.5796,25.95,363400,24.7978320286833,25.0878651518258,24.7297709224525,25.0878651518258,375888.101396053,0.0,1.0
2007-11-02,25.73,25.79,25.46,25.49,7900,24.8751741948546,24.9331808194831,24.6141443840264,24.6431476963406,8171.4804651316,0.0,1.0
2007-11-05,25.4,25.46,25.0,25.19,21600,24.5561377593979,24.6141443840264,24.1694269285412,24.3531145731981,22342.2757021319,0.0,1.0
2007-11-06,25.63,25.63,25.33,25.38,20400,24.7784964871404,24.7784964871404,24.4884633639979,24.536802217855,21101.0381631247,0.0,1.0
2007-11-07,24.93,25.49,24.85,25.49,31300,24.1017525331413,24.6431476963406,24.02441036697,24.6431476963406,32375.6124757745,0.0,1.0
2007-11-08,25.3,25.3,24.87,25.01,49900,24.4594600516837,24.4594600516837,24.0437459085128,24.1790946993126,51614.7943303882,0.0,1.0
2007-11-09,24.96,25.23,24.67,24.67,6900,24.1307558454555,24.3917856562838,23.8503904930845,23.8503904930845,7137.11584929216,0.0,1.0
2007-11-12,25.02,25.1996,24.94,25.15,16400,24.188762470084,24.3623956331387,24.1114203039127,24.3144434901124,16963.5796997669,0.0,1.0
2007-11-13,25.17,25.18,24.71,24.92,25000,24.3337790316553,24.3434468024267,23.8890615761701,24.0920847623699,25859.115395986,0.0,1.0
2007-11-14,25.24,25.3699,25.17,25.28,5300,24.4014534270552,24.5270377693759,24.3337790316553,24.4401245101409,5482.13246394905,0.0,1.0
2007-11-15,25.17,25.5399,25.09,25.17,15600,24.3337790316553,24.69138987249,24.2564368654839,24.3337790316553,16136.0880070953,0.0,1.0
2007-11-16,25.36,25.446,25.06,25.22,15800,24.5174666763122,24.6006095049464,24.2274335531697,24.3821178855124,16342.9609302632,0.0,1.0
2007-11-19,24.9,25.24,24.79,25.24,190700,24.072749220827,24.4014534270552,23.9664037423414,24.4014534270552,197253.332240582,0.0,1.0
2007-11-20,24.94,25.1099,24.5,24.65,14900,24.1114203039127,24.2756757293191,23.6860383899704,23.8310549515416,15412.0327760077,0.0,1.0
2007-11-21,24.59,24.81,24.43,24.48,8300,23.7730483269131,23.9857392838843,23.6183639945705,23.6667028484275,8585.22631146738,0.0,1.0
2007-11-23,24.84,24.87,24.63,24.84,4800,24.0147425961985,24.0437459085128,23.8117194099988,24.0147425961985,4964.95015602933,0.0,1.0
2007-11-26,24.61,24.95,24.55,24.6,9000,23.792383868456,24.1210880746841,23.7343772438275,23.7827160976845,9309.28154255497,0.0,1.0
2007-11-27,25.14,25.14,24.69,24.93,11100,24.304775719341,24.304775719341,23.8697260346273,24.1017525331413,11481.4472358178,0.0,1.0
2007-11-28,25.19,25.54,25.19,25.45,25400,24.3531145731981,24.6914865501977,24.3531145731981,24.6044766132549,26272.8612423219,0.0,1.0
2007-11-29,25.48,25.7699,25.41,25.62,4100,24.6334799255692,24.9137486002326,24.5658055301693,24.768828716369,4240.89492494171,0.0,1.0
2007-11-30,25.67,25.81,25.59,25.8,157600,24.8171675702261,24.9525163610259,24.7398254040548,24.9428485902545,163015.863456296,0.0,1.0
2007-12-03,25.49,25.93,25.44,25.93,10500,24.6431476963406,25.0685296102829,24.5948088424835,25.0685296102829,10860.8284663142,0.0,1.0
2007-12-04,25.18,25.3732,25.17,25.32,372600,24.3434468024267,24.5302281337305,24.3337790316553,24.4787955932265,385404.255861776,0.0,1.0
2007-12-05,25.38,25.5104,25.17,25.45,67700,24.536802217855,24.6628699487143,24.3337790316553,24.6044766132549,70026.4844923303,0.0,1.0
2007-12-06,25.94,25.94,25.33,25.61,13000,25.0781973810543,25.0781973810543,24.4884633639979,24.7591609455976,13446.7400059128,0.0,1.0
2007-12-07,25.74,25.88,25.65,25.72,10700,24.884841965626,25.0201907564258,24.7978320286833,24.8655064240832,11067.701389482,0.0,1.0
2007-12-10,25.72,25.7616,25.49,25.49,8900,24.8655064240832,24.9057243504923,24.6431476963406,24.6431476963406,9205.84508097104,0.0,1.0
2007-12-11,25.17,25.75,25.13,25.28,8300,24.3337790316553,24.8945097363974,24.2951079485696,24.4401245101409,8585.22631146737,0.0,1.0
2007-12-12,25.34,25.6,25.18,25.49,22500,24.4981311347694,24.7494931748262,24.3434468024267,24.6431476963406,23273.2038563874,0.0,1.0
2007-12-13,25.11,25.11,24.6968,24.72,24200,24.2757724070268,24.2757724070268,23.8763001187518,23.8987293469415,25031.6237033145,0.0,1.0
2007-12-14,24.96,25.0888,24.8,24.96,11800,24.1307558454555,24.2552767329914,23.9760715131129,24.1307558454555,12205.5024669054,0.0,1.0
2007-12-17,24.5,24.6632,24.4688,24.63,12100,23.6860383899704,23.8438164089599,23.6558749451636,23.8117194099988,12515.8118516572,0.0,1.0
2007-12-18,24.68,24.73,24.38,24.6,31000,23.8600582638559,23.908397117713,23.5700251407134,23.7827160976845,32065.3030910227,0.0,1.0
2007-12-19,24.79,24.84,24.54,24.74,88900,23.9664037423414,24.0147425961985,23.724709473056,23.9180648884844,91955.0143481267,0.0,1.0
2007-12-20,25.02,25.02,24.6742,24.7,9800,24.188762470084,24.188762470084,23.8544509568084,23.8793938053987,10136.7732352266,0.0,1.0
2007-12-21,25.23,25.37,25.11,25.11,15300,24.3917856562838,24.5271344470836,24.2757724070268,24.2757724070268,15825.7786223435,0.0,1.0
2007-12-24,25.1744,25.25,25.1701,25.24,7100,24.3380328507947,24.4111211978266,24.333875709363,24.4014534270552,7343.98877246004,0.0,1.0
2007-12-26,25.21,25.3,25.14,25.26,16200,24.3724501147409,24.4594600516837,24.304775719341,24.420788968598,16756.706776599,0.0,1.0
2007-12-27,24.81,25.17,24.79,25.13,20700,23.9857392838843,24.3337790316553,23.9664037423414,24.2951079485696,21411.3475478765,0.0,1.0
2007-12-28,24.5884,24.706,24.4701,24.64,5200,23.7715014835897,23.8851944678616,23.6571317553638,23.8213871807702,5378.6960023651,0.0,1.0
2007-12-31,24.37,24.526,24.33,24.33,25100,23.560357369942,23.7111745939761,23.5216862868563,23.5216862868563,25962.55185757,0.0,1.0
2008-01-02,24.41,24.67,24.2801,24.58,33000,23.5990284530276,23.8503904930845,23.4734441107069,23.7633805561417,34134.0323227016,0.0,1.0
2008-01-03,24.14,24.43,24.01,24.11,23800,23.3379986421994,23.6183639945705,23.212317622171,23.3089953298851,24617.8778569787,0.0,1.0
2008-01-04,24.0,24.2699,23.93,24.0,8500,23.2026498513995,23.4635829845201,23.1349754559996,23.2026498513995,8792.09923463528,0.0,1.0
2008-01-07,24.51,24.56,24.1,24.1,44100,23.6957061607418,23.7440450145989,23.2993275591137,23.2993275591137,45615.4795585194,0.0,1.0
2008-01-08,24.41,24.87,24.37,24.62,14300,23.5990284530276,24.0437459085128,23.560357369942,23.8020516392274,14791.414006504,0.0,1.0
2008-01-09,24.6,24.64,24.33,24.45,8400,23.7827160976845,23.8213871807702,23.5216862868563,23.6376995361133,8688.66277305134,0.0,1.0
2008-01-10,25.01,25.01,24.57,24.63,1200,24.1790946993126,24.1790946993126,23.7537127853703,23.8117194099988,1241.23753900733,0.0,1.0
2008-01-11,25.1299,25.23,24.97,24.97,8900,24.2950112708619,24.3917856562838,24.1404236162269,24.1404236162269,9205.84508097104,0.0,1.0
2008-01-14,25.03,25.25,24.8601,25.24,10200,24.1984302408554,24.4111211978266,24.0341748154491,24.4014534270552,10550.5190815623,0.0,1.0
2008-01-15,24.75,24.92,24.64,24.86,4300,23.9277326592558,24.0920847623699,23.8213871807702,24.0340781377414,4447.7678481096,0.0,1.0
2008-01-16,25.07,25.2501,24.79,25.02,12400,24.2371013239411,24.4112178755343,23.9664037423414,24.188762470084,12826.1212364091,0.0,1.0
2008-01-17,25.11,25.3599,25.03,25.09,10000,24.2757724070268,24.5173699986045,24.1984302408554,24.2564368654839,10343.6461583944,0.0,1.0
2008-01-18,24.36,25.03,24.2499,25.03,20400,23.5506895991705,24.1984302408554,23.4442474429772,24.1984302408554,21101.0381631247,0.0,1.0
2008-01-22,23.81,24.046,23.26,23.99,19100,23.0189622067426,23.2471215969481,22.4872348143147,23.1929820806281,19756.3641625334,0.0,1.0
2008-01-23,23.19,23.52,22.3301,23.52,24000,22.4195604189148,22.7385968543716,21.5882288102807,22.7385968543716,24824.7507801466,0.0,1.0
2008-01-24,23.22,23.44,23.07,23.34,35500,22.4485637312291,22.6612546882002,22.3035471696578,22.5645769804861,36719.9438623002,0.0,1.0
2008-01-25,22.93,23.42,22.8401,23.22,14800,22.168198378858,22.6419191466574,22.081285119623,22.4485637312291,15308.5963144237,0.0,1.0
2008-01-28,23.3199,23.3301,22.74,22.74,13300,22.5451447612355,22.5550058874224,21.9845107342011,21.9845107342011,13757.0493906646,0.0,1.0
2008-01-29,23.33,23.3699,23.2401,23.34,9000,22.5549092097146,22.5934836150926,22.4679959504796,22.5645769804861,9309.281542555,0.0,1.0
2008-01-30,23.0,23.44,22.66,23.04,27300,22.2358727742579,22.6612546882002,21.9071685680297,22.2745438573436,28238.1540124168,0.0,1.0
2008-01-31,23.18,23.2799,22.67,22.91,7800,22.4098926481434,22.5064736781498,21.9168363388012,22.1488628373152,8068.04400354765,0.0,1.0
2008-02-01,23.63,23.66,23.2001,23.22,13800,22.8449423328571,22.8739456451714,22.4293248673939,22.4485637312291,14274.2316985843,0.0,1.0
2008-02-04,23.56,23.62,23.42,23.51,17500,22.7772679374572,22.8352745620857,22.6419191466574,22.7289290836001,18101.3807771903,0.0,1.0
2008-02-05,22.8,23.3499,22.7701,23.32,62700,22.0425173588296,22.5741480735498,22.013610724223,22.5452414389432,64854.661413133,0.0,1.0
2008-02-06,22.72,23.14,22.72,22.9,21300,21.9651751926582,22.3712215650577,21.9651751926582,22.1391950665437,22031.9663173802,0.0,1.0
2008-02-07,22.76,22.82,22.49,22.7201,103100,22.0038462757439,22.0618529003724,21.7428164649157,21.965271870366,106642.991893047,0.0,1.0
2008-02-08,22.46,22.66,22.35,22.66,20800,21.7138131526014,21.9071685680297,21.6074676741158,21.9071685680297,21514.7840094604,0.0,1.0
2008-02-11,22.44,22.55,22.3101,22.5,31700,21.6944776110586,21.8008230895442,21.5688932687379,21.7524842356871,32789.3583221103,0.0,1.0
2008-02-12,22.46,22.65,22.36,22.36,22500,21.7138131526014,21.8975007972583,21.6171354448872,21.6171354448872,23273.2038563875,0.0,1.0
2008-02-13,22.72,22.767,22.64,22.76,19200,21.9651751926582,22.0106137152839,21.8878330264869,22.0038462757439,19859.8006241173,0.0,1.0
2008-02-14,22.49,22.89,22.49,22.84,27500,21.7428164649157,22.1295272957723,21.7428164649157,22.0811884419152,28445.0269355846,0.0,1.0
2008-02-15,22.55,22.55,22.2256,22.38,27400,21.8008230895442,21.8008230895442,21.4872006057194,21.6364709864301,28341.5904740007,0.0,1.0
2008-02-19,22.51,22.9399,22.49,22.85,22100,21.7621520064585,22.1777694719217,21.7428164649157,22.0908562126867,22859.4580100517,0.0,1.0
2008-02-20,22.46,22.46,22.13,22.3101,73900,21.7138131526014,21.7138131526014,21.3947767171447,21.5688932687379,76439.5451105349,0.0,1.0
2008-02-21,22.13,22.55,21.99,22.44,82500,21.3947767171447,21.8008230895442,21.2594279263448,21.6944776110586,85335.0808067539,0.0,1.0
2008-02-22,21.6,22.1518,21.6,22.13,83200,20.8823848662596,21.4158524574264,20.8823848662596,21.3947767171447,86059.1360378416,0.0,1.0
2008-02-25,22.65,22.68,22.14,22.14,61900,21.8975007972583,21.9265041095726,21.4044444879161,21.4044444879161,64027.1697204616,0.0,1.0
2008-02-26,22.85,23.07,22.6201,22.66,71000,22.0908562126867,22.3035471696578,21.8685941626518,21.9071685680297,73439.8877246003,0.0,1.0
2008-02-27,22.648,22.89,22.46,22.71,39100,21.895567243104,22.1295272957723,21.7138131526014,21.9555074218868,40443.6564793223,0.0,1.0
2008-02-28,22.8296,22.96,22.59,22.59,43700,22.071133960313,22.1972016911722,21.8394941726298,21.8394941726298,45201.7337121836,0.0,1.0
2008-02-29,22.41,22.53,22.25,22.52,8700,21.6654742987443,21.7814875480013,21.5107899664017,21.7718197772299,8998.97215780316,0.0,1.0
2008-03-03,22.49,22.6466,22.26,22.58,132800,21.7428164649157,21.894213755196,21.5204577371731,21.8298264018584,137363.620983478,0.0,1.0
2008-03-04,22.58,22.63,21.95,22.05,66900,21.8298264018584,21.8781652557155,21.2207568432592,21.3174345509733,69198.9927996587,0.0,1.0
2008-03-05,22.05,22.78,21.916,22.78,26500,21.3174345509733,22.0231818172867,21.1878864226364,22.0231818172867,27410.6623197453,0.0,1.0
2008-03-06,21.55,22.12,21.52,22.1,11000,20.8340460124025,21.3851089463733,20.8050427000883,21.3657734048304,11378.0107742339,0.0,1.0
2008-03-07,21.4,21.61,21.1,21.18,115900,20.6890294508313,20.892052637031,20.3989963276888,20.4763384938601,119882.858975791,0.0,1.0
2008-03-10,20.78,21.25,20.73,21.25,39400,20.0896276630034,20.54401288926,20.0412888091464,20.54401288926,40753.9658640741,0.0,1.0
2008-03-11,21.14,21.15,20.646,21.04,38400,20.4376674107744,20.4473351815459,19.9600795346665,20.3409897030603,39719.6012482347,0.0,1.0
2008-03-12,21.19,21.52,21.15,21.21,75600,20.4860062646315,20.8050427000883,20.4473351815459,20.5053418061744,78197.964957462,0.0,1.0
2008-03-13,21.64,21.73,20.9,20.9,55500,20.9210559493453,21.008065886288,20.2056409122604,20.2056409122604,57407.236179089,0.0,1.0
2008-03-14,21.34,21.89,20.95,21.89,48200,20.6310228262028,21.1627502186307,20.2539797661175,21.1627502186307,49856.3744834611,0.0,1.0
2008-03-17,20.68,21.14,20.6388,20.94,44800,19.9929499552893,20.4376674107744,19.953118739711,20.2443119953461,46339.534789607,0.0,1.0
2008-03-18,21.37,21.38,20.84,21.19,44400,20.660026138517,20.6696939092884,20.1476342876319,20.4860062646315,45925.7889432713,0.0,1.0
2008-03-19,21.31,21.65,21.3,21.56,6400,20.6020195138885,20.9307237201167,20.5923517431171,20.8437137831739,6619.93354137244,0.0,1.0
2008-03-20,21.58,21.58,21.21,21.27,5400,20.8630493247168,20.8630493247168,20.5053418061744,20.5633484308029,5585.56892553298,0.0,1.0
2008-03-24,22.23,22.44,21.51,21.51,28300,21.4914544248588,21.6944776110586,20.7953749293168,20.7953749293168,29272.5186282563,0.0,1.0
2008-03-25,22.53,22.58,22.3124,22.52,32400,21.7814875480013,21.8298264018584,21.5711168560153,21.7718197772299,33513.413553198,0.0,1.0
2008-03-26,22.64,23.21,22.4,23.21,8200,21.8878330264869,22.4388959604576,21.6558065279729,22.4388959604576,8481.78984988343,0.0,1.0
2008-03-27,22.63,22.902,22.6,22.72,76600,21.8781652557155,22.141128620698,21.8491619434012,21.9651751926582,79232.3295733013,0.0,1.0
2008-03-28,22.23,22.7922,22.2201,22.7922,15700,21.4914544248588,22.0349764976279,21.4818833317951,22.0349764976279,16239.5244686793,0.0,1.0
2008-03-31,22.8,22.9123,22.05,22.05,19400,22.0425173588296,22.1510864245926,21.3174345509733,21.3174345509733,20066.6735472852,0.0,1.0
2008-04-01,23.622,23.7201,23.3416,23.41,13700,22.83720811624,22.9320489475076,22.5661238238095,22.632251375886,14170.7952370004,0.0,1.0
2008-04-02,23.61,23.734,23.48,23.48,10800,22.8256067913143,22.9454871488799,22.6999257712859,22.6999257712859,11171.137851066,0.0,1.0
2008-04-03,23.51,23.56,23.3601,23.53,10000,22.7289290836001,22.7772679374572,22.5840091997366,22.748264625143,10343.6461583944,0.0,1.0
2008-04-04,23.94,24.1512,23.51,23.51,14700,23.1446432267711,23.3488265454634,22.7289290836001,22.7289290836001,15205.1598528398,0.0,1.0
2008-04-07,23.9,24.86,23.8116,24.39,13600,23.1059721436854,24.0340781377414,23.0205090500661,23.5796929114848,14067.3587754164,0.0,1.0
2008-04-08,23.76,23.878,23.76,23.83,5700,22.9706233528856,23.0847030479883,22.9706233528856,23.0382977482855,5895.87831028481,0.0,1.0
2008-04-09,23.06,23.5,22.89,23.5,380900,22.2938793988864,22.7192613128287,22.1295272957723,22.7192613128287,393989.482173244,0.0,1.0
2008-04-10,24.17,24.38,23.45,23.45,50300,23.3670019545136,23.5700251407134,22.6709224589716,22.6709224589716,52028.540176724,0.0,1.0
2008-04-11,23.84,24.44,23.8022,24.44,41300,23.0479655190569,23.6280317653419,23.0114213455409,23.6280317653419,42719.258634169,0.0,1.0
2008-04-14,23.69,23.7899,23.65,23.74,29300,22.9029489574856,22.9995299874921,22.8642778744,22.9512878113427,30306.8832440957,0.0,1.0
2008-04-15,23.33,24.53,23.14,24.53,6300,22.5549092097146,23.7150417022846,22.3712215650577,23.7150417022846,6516.4970797885,0.0,1.0
2008-04-16,23.64,23.6901,23.3901,23.46,9500,22.8546101036286,22.9030456351934,22.6130125120509,22.6805902297431,9826.46385047469,0.0,1.0
2008-04-17,23.41,23.5,23.34,23.5,24400,22.632251375886,22.7192613128287,22.5645769804861,22.7192613128287,25238.4966264824,0.0,1.0
2008-04-18,23.58,25.33,23.48,25.33,74400,22.7966034790001,24.4884633639979,22.6999257712859,24.4884633639979,76956.7274184544,0.0,1.0
2008-04-21,23.48,23.5812,23.33,23.33,8100,22.6999257712859,22.7977636114926,22.5549092097146,22.5549092097146,8378.35338829948,0.0,1.0
2008-04-22,23.22,23.36,23.0212,23.3,10600,22.4485637312291,22.5839125220289,22.2563684482933,22.5259058974004,10964.2649278981,0.0,1.0
2008-04-23,23.44,23.54,23.29,23.5,25700,22.6612546882002,22.7579323959144,22.516238126629,22.7192613128287,26583.1706270737,0.0,1.0
2008-04-24,23.33,23.36,22.8366,23.13,197400,22.5549092097146,22.5839125220289,22.077901399853,22.3615537942863,204183.575166706,0.0,1.0
2008-04-25,23.31,24.0199,23.078,23.58,149200,22.5355736681718,23.2218887152347,22.3112813862749,22.7966034790001,154327.200683245,0.0,1.0
2008-04-28,23.52,23.6,23.398,23.4,3600,22.7385968543716,22.8159390205429,22.6206500509603,22.6225836051146,3723.71261702199,0.0,1.0
2008-04-29,23.38,23.41,23.21,23.29,87000,22.6032480635717,22.632251375886,22.4388959604576,22.516238126629,89989.7215780316,0.0,1.0
2008-04-30,23.14,23.58,23.1324,23.49,22400,22.3712215650577,22.7966034790001,22.3638740592715,22.7095935420573,23169.7673948036,0.0,1.0
2008-05-01,23.66,23.75,23.24,23.24,13400,22.8739456451714,22.9609555821141,22.4678992727719,22.4678992727719,13860.4858522485,0.0,1.0
2008-05-02,23.46,23.6988,23.38,23.66,22000,22.6805902297431,22.9114565957645,22.6032480635717,22.8739456451714,22756.0215484677,0.0,1.0
2008-05-05,23.6,23.6,23.384,23.46,4900,22.8159390205429,22.8159390205429,22.6071151718803,22.6805902297431,5068.38661761327,0.0,1.0
2008-05-06,23.46,23.6,23.36,23.6,147300,22.6805902297431,22.8159390205429,22.5839125220289,22.8159390205429,152361.90791315,0.0,1.0
2008-05-07,23.2,23.52,23.09,23.4,23200,22.4292281896862,22.7385968543716,22.3228827112006,22.6225836051146,23997.2590874751,0.0,1.0
2008-05-08,23.18,23.23,23.01,23.01,14800,22.4098926481434,22.4582315020005,22.2455405450293,22.2455405450293,15308.5963144238,0.0,1.0
2008-05-09,23.25,23.25,23.1,23.12,12900,22.4775670435433,22.4775670435433,22.3325504819721,22.3518860235149,13343.3035443288,0.0,1.0
2008-05-12,23.41,23.41,23.14,23.25,41500,22.632251375886,22.632251375886,22.3712215650577,22.4775670435433,42926.1315573368,0.0,1.0
2008-05-13,23.2,23.31,23.114,23.31,16000,22.4292281896862,22.5355736681718,22.3460853610521,22.5355736681718,16549.8338534311,0.0,1.0
2008-05-14,23.23,23.43,23.2,23.2,31800,22.4582315020005,22.6515869174288,22.4292281896862,22.4292281896862,32892.7947836943,0.0,1.0
2008-05-15,23.4,23.56,23.08,23.56,8700,22.6225836051146,22.7772679374572,22.3132149404292,22.7772679374572,8998.97215780314,0.0,1.0
2008-05-16,23.44,24.0,23.12,23.39,7600,22.6612546882002,23.2026498513995,22.3518860235149,22.6129158343431,7861.17108037978,0.0,1.0
2008-05-19,23.26,23.54,23.17,23.36,10300,22.4872348143147,22.7579323959144,22.400224877372,22.5839125220289,10653.9555431463,0.0,1.0
2008-05-20,23.28,23.32,23.1,23.18,34100,22.5065703558576,22.5452414389432,22.3325504819721,22.4098926481434,35271.8334001249,0.0,1.0
2008-05-21,22.78,23.95,22.71,23.95,16200,22.0231818172867,23.1543109975425,21.9555074218868,23.1543109975425,16756.706776599,0.0,1.0
2008-05-22,22.94,23.15,22.93,22.93,63500,22.1778661496294,22.3808893358291,22.168198378858,22.168198378858,65682.1531058046,0.0,1.0
2008-05-23,22.817,23.0,22.7992,23.0,6000,22.058952569141,22.2358727742579,22.0417439371679,22.2358727742579,6206.18769503665,0.0,1.0
2008-05-27,22.98,23.03,22.854,23.01,8200,22.2165372327151,22.2648760865722,22.0947233209952,22.2455405450293,8481.78984988342,0.0,1.0
2008-05-28,22.93,23.22,22.76,23.22,5500,22.168198378858,22.4485637312291,22.0038462757439,22.4485637312291,5689.00538711693,0.0,1.0
2008-05-29,23.58,23.58,23.06,23.06,4500,22.7966034790001,22.7966034790001,22.2938793988864,22.2938793988864,4654.64077127748,0.0,1.0
2008-05-30,23.48,23.52,23.36,23.39,18400,22.6999257712859,22.7385968543716,22.5839125220289,22.6129158343431,19032.3089314457,0.0,1.0
2008-06-02,23.47,23.51,23.27,23.49,12300,22.6902580005145,22.7289290836001,22.4969025850861,22.7095935420573,12722.6847748251,0.0,1.0
2008-06-03,23.4799,23.6001,23.31,23.5,17100,22.6998290935782,22.8160356982506,22.5355736681718,22.7192613128287,17687.6349308545,0.0,1.0
2008-06-04,23.67,23.747,23.5,23.5,19400,22.8836134159428,22.9580552508827,22.7192613128287,22.7192613128287,20066.6735472852,0.0,1.0
2008-06-05,24.245,24.245,24.0,24.0,6000,23.4395102352993,23.4395102352993,23.2026498513995,23.2026498513995,6206.18769503664,0.0,1.0
2008-06-06,23.8168,24.1101,23.7996,24.1101,10000,23.0255362908672,23.3090920075928,23.0089077251404,23.3090920075928,10343.6461583944,0.0,1.0
2008-06-09,23.37,23.5,23.26,23.5,8300,22.5935802928003,22.7192613128287,22.4872348143147,22.7192613128287,8585.22631146738,0.0,1.0
2008-06-10,23.3,23.48,23.25,23.33,17600,22.5259058974004,22.6999257712859,22.4775670435433,22.5549092097146,18204.8172387742,0.0,1.0
2008-06-11,22.9,23.15,22.79,23.15,30400,22.1391950665437,22.3808893358291,22.0328495880582,22.3808893358291,31444.6843215191,0.0,1.0
2008-06-12,23.0,23.19,22.79,22.79,4600,22.2358727742579,22.4195604189148,22.0328495880582,22.0328495880582,4758.07723286144,0.0,1.0
2008-06-13,23.19,23.19,22.98,22.98,10500,22.4195604189148,22.4195604189148,22.2165372327151,22.2165372327151,10860.8284663142,0.0,1.0
2008-06-16,23.39,23.43,23.03,23.05,44400,22.6129158343431,22.6515869174288,22.2648760865722,22.284211628115,45925.7889432713,0.0,1.0
2008-06-17,23.22,23.57,23.2069,23.57,8300,22.4485637312291,22.7869357082286,22.4358989515185,22.7869357082286,8585.22631146736,0.0,1.0
2008-06-18,23.02,23.2954,22.95,23.12,61900,22.2552083158007,22.5214587228455,22.1875339204008,22.3518860235149,64027.1697204616,0.0,1.0
2008-06-19,23.32,23.32,22.99,23.06,12300,22.5452414389432,22.5452414389432,22.2262050034865,22.2938793988864,12722.6847748252,0.0,1.0
2008-06-20,23.14,23.32,22.85,22.96,43200,22.3712215650577,22.5452414389432,22.0908562126867,22.1972016911722,44684.551404264,0.0,1.0
2008-06-23,22.73,22.91,22.62,22.91,32900,22.2355827411348,22.4116674262823,22.1279754335446,22.4116674262823,33631.5449298558,0.2697,1.0
2008-06-24,22.5648,22.7,22.56,22.61,16700,22.0739761300993,22.2062352936102,22.0692805384954,22.1181929510364,17071.3313169785,0.0,1.0
2008-06-25,22.9,23.046,22.6299,22.6299,23100,22.4018849437741,22.5447091883938,22.1376600912277,22.1376600912277,23613.6379294733,0.0,1.0
2008-06-26,22.46,22.6808,22.42,22.66,19400,21.9714557134134,22.1874529271944,21.9323257833806,22.1671053635774,19831.3669191247,0.0,1.0
2008-06-27,22.45,22.57,21.94,22.18,26300,21.9616732309052,22.0790630210036,21.4627666229871,21.6975462031839,26884.7912357206,0.0,1.0
2008-06-30,22.53,22.7031,22.45,22.45,38200,22.0399330909708,22.2092678631877,21.9616732309052,21.9616732309052,39049.392593328,0.0,1.0
2008-07-01,22.83,22.85,22.52,22.63,73000,22.3334075662167,22.3529725312331,22.0301506084626,22.1377579160528,74623.1847987683,0.0,1.0
2008-07-02,22.7499,22.997,22.7499,22.84,26400,22.2550498813261,22.4967750241037,22.2550498813261,22.3431900487249,26987.0147765408,0.0,1.0
2008-07-03,22.78,22.83,22.6899,22.7,12800,22.2844951536758,22.3334075662167,22.1963549862769,22.2062352936102,13084.6132249895,0.0,1.0
2008-07-07,22.68,23.71,22.39,23.71,43900,22.1866703285938,23.1942660269382,21.902978335856,23.1942660269382,44876.1344200811,0.0,1.0
2008-07-08,23.59,23.59,22.9,22.9,31400,23.0768762368398,23.0768762368398,22.4018849437741,22.4018849437741,32098.1918175524,0.0,1.0
2008-07-09,23.29,23.88,23.29,23.67,38900,22.7834017615939,23.3605682295776,22.7834017615939,23.1551360969054,39764.9573790696,0.0,1.0
2008-07-10,23.39,23.572,23.24,23.49,101100,22.8812265866758,23.0592677683251,22.7344893490529,22.9790514117578,103347.999769253,0.0,1.0
2008-07-11,23.32,23.39,23.19,23.19,49300,22.8127492091185,22.8812265866758,22.6855769365119,22.6855769365119,50396.2056243735,0.0,1.0
2008-07-14,23.18,24.0,23.16,23.19,16800,22.6757944540037,23.4779580196759,22.6562294889873,22.6855769365119,17173.5548577987,0.0,1.0
2008-07-15,23.91,24.07,23.48,23.7836,45000,23.3899156771022,23.5464353972333,22.9692689292496,23.2662650981985,46000.5933691036,0.0,1.0
2008-07-16,24.184,24.26,23.94,24.02,26300,23.6579556978268,23.7323025648891,23.4192631246268,23.4975229846923,26884.7912357206,0.0,1.0
2008-07-17,24.48,25.3,24.1601,25.3,67400,23.9475171800695,24.7496807457417,23.6345755646322,24.7496807457417,68898.6665128352,0.0,1.0
2008-07-18,24.33,25.01,24.11,25.01,28700,23.8007799424465,24.465988753004,23.5855653272661,24.465988753004,29338.1562154061,0.0,1.0
2008-07-21,24.78,25.49,24.77,25.49,14600,24.2409916553154,24.9355479133975,24.2312091728072,24.9355479133975,14924.6369597536,0.0,1.0
2008-07-22,25.65,25.65,24.84,25.21,56600,25.0920676335287,25.0920676335287,24.2996865503646,24.6616384031679,57858.5241042503,0.0,1.0
2008-07-23,25.47,25.73,25.4,25.67,98400,24.9159829483811,25.1703274935943,24.8475055708237,25.1116325985451,100587.964167107,0.0,1.0
2008-07-24,25.67,25.85,25.25,25.85,28200,25.1116325985451,25.2877172836926,24.7007683332007,25.2877172836926,28827.0385113049,0.0,1.0
2008-07-25,25.52,25.57,25.3,25.56,33800,24.9648953609221,25.0138077734631,24.7496807457417,25.0040252909549,34551.5567972379,0.0,1.0
2008-07-28,25.21,25.95,25.17,25.3,22200,24.6616384031679,25.3855421087746,24.6225084731351,24.7496807457417,22693.6260620912,0.0,1.0
2008-07-29,25.51,25.64,25.2,25.2,32200,24.9551128784139,25.0822851510205,24.6518559206597,24.6518559206597,32915.9801441142,0.0,1.0
2008-07-30,25.41,26.12,25.06,26.12,15700,24.8572880533319,25.551844311414,24.514901165545,25.551844311414,16049.0959087762,0.0,1.0
2008-07-31,26.4248,26.82,25.77,25.77,47400,25.8500143782639,26.2366180869879,25.209457423627,25.209457423627,48453.9583487892,0.0,1.0
2008-08-01,25.96,26.21,25.74,26.21,30900,25.3953245912828,25.6398866539878,25.1801099761025,25.6398866539878,31587.0741134512,0.0,1.0
2008-08-04,25.63,26.84,25.49,26.84,28100,25.0725026685123,26.2561830520043,24.9355479133975,26.2561830520043,28724.8149704847,0.0,1.0
2008-08-05,26.02,26.06,24.71,25.0,22300,25.454019486332,25.4931494163648,24.172514277758,24.4562062704958,22795.8496029114,0.0,1.0
2008-08-06,26.4,26.54,25.95,26.27,60900,25.8257538216435,25.9627085767583,25.3855421087746,25.698581549037,62254.1363595204,0.0,1.0
2008-08-07,25.51,26.7416,25.5,26.66,29500,24.9551128784139,26.1599234241236,24.9453303959057,26.0800983668567,30155.944541968,0.0,1.0
2008-08-08,26.25,26.4,25.4701,26.4,116000,25.6790165840206,25.8257538216435,24.9160807732062,25.8257538216435,118579.307351467,0.0,1.0
2008-08-11,26.6,26.6862,26.15,26.5,34000,26.0214034718075,26.1057284710282,25.5811917589386,25.9235786467255,34756.0038788783,0.0,1.0
2008-08-12,26.7,26.76,26.35,26.566,117100,26.1192282968895,26.1779231919387,25.7768414091025,25.9881430312796,119703.76630049,0.0,1.0
2008-08-13,26.67,27.545,26.5,27.545,332500,26.0898808493649,26.9458480688322,25.9235786467255,26.9458480688322,339893.273227266,0.0,1.0
2008-08-14,27.14,27.25,26.6,27.25,84300,26.5496575272502,26.6572648348404,26.0214034718075,26.6572648348404,86174.4449114543,0.0,1.0
2008-08-15,27.07,27.65,26.9675,27.65,31000,26.4811801496928,27.0485641351683,26.3809097039838,27.0485641351683,31689.2976542715,0.0,1.0
2008-08-18,26.44,27.69,26.4,27.69,43600,25.8648837516763,27.0876940652011,25.8257538216435,27.0876940652011,44569.4637976205,0.0,1.0
2008-08-19,26.24,26.61,26.106,26.55,27100,25.6692341015124,26.0311859543157,25.5381488359025,25.9724910592665,27702.5795622824,0.0,1.0
2008-08-20,26.09,26.53,25.9432,26.235,19600,25.5224968638894,25.9529260942501,25.378890020669,25.6643428602583,20035.8140007652,0.0,1.0
2008-08-21,25.8201,26.75,25.31,26.75,31000,25.2584676609931,26.1681407094305,24.7594632282499,26.1681407094305,31689.2976542714,0.0,1.0
2008-08-22,26.12,26.1399,25.21,25.74,15600,25.551844311414,25.5713114516053,24.6616384031679,25.1801099761025,15946.8723679559,0.0,1.0
2008-08-25,25.65,26.69,25.4,26.69,26500,25.0920676335287,26.1094458143813,24.8475055708237,26.1094458143813,27089.238317361,0.0,1.0
2008-08-26,25.68,26.0,25.19,25.54,39300,25.1214150810533,25.4344545213156,24.6420734381515,24.9844603259385,40173.8515423505,0.0,1.0
2008-08-27,25.23,25.47,25.0,25.47,22100,24.6812033681843,24.9159829483811,24.4562062704958,24.9159829483811,22591.402521271,0.0,1.0
2008-08-28,25.61,25.61,25.01,25.01,173100,25.0529377034959,25.0529377034959,24.465988753004,24.465988753004,176948.949159819,0.0,1.0
2008-08-29,25.45,26.5,25.322,26.5,51700,24.8964179833647,25.9235786467255,24.7712022072598,25.9235786467255,52849.5706040591,0.0,1.0
2008-09-02,25.26,26.44,25.08,26.44,40400,24.7105508157089,25.8648837516763,24.5344661305614,25.8648837516763,41298.3104913731,0.0,1.0
2008-09-03,25.25,25.335,24.9048,25.01,23400,24.7007683332007,24.7839194345204,24.3630770370177,24.465988753004,23920.3085519339,0.0,1.0
2008-09-04,24.66,25.04,24.36,25.02,36000,24.123601865217,24.4953362005286,23.8301273899711,24.4757712355122,36800.474695283,0.0,1.0
2008-09-05,24.5,24.75,23.88,24.75,75000,23.9670821450859,24.2116442077908,23.3605682295776,24.2116442077908,76667.6556151727,0.0,1.0
2008-09-08,24.5,24.7832,24.01,24.01,19300,23.9670821450859,24.244122049718,23.4877405021841,23.4877405021841,19729.1433783044,0.0,1.0
2008-09-09,23.95,25.108,23.91,23.91,12300,23.429045607135,24.5618570815843,23.3899156771022,23.3899156771022,12573.4955208883,0.0,1.0
2008-09-10,24.87,24.87,24.45,24.48,27700,24.3290339978892,24.3290339978892,23.9181697325449,23.9475171800695,28315.9208072038,0.0,1.0
2008-09-11,24.9,27.0,24.27,25.01,84100,24.3583814454138,26.4127027721354,23.7420850473973,24.465988753004,85969.9978298137,0.0,1.0
2008-09-12,24.76,26.26,24.5901,25.0,17900,24.221426690299,25.6887990665288,24.0552223124847,24.4562062704958,18298.0138068213,0.0,1.0
2008-09-15,23.82,24.604,23.82,24.5,16400,23.3018733345284,24.0688199631711,23.3018733345284,23.9670821450859,16764.6606945178,0.0,1.0
2008-09-16,24.6016,24.6016,22.958,23.04,149600,24.0664721673692,24.0664721673692,22.4586233423217,22.5388396988889,152926.417067064,0.0,1.0
2008-09-17,23.54,24.52,23.54,23.97,44400,23.0279638242988,23.9866471101023,23.0279638242988,23.4486105721513,45387.2521241823,0.0,1.0
2008-09-18,24.08,24.76,23.08,24.76,93000,23.5562178797415,24.221426690299,22.5779696289217,24.221426690299,95067.8929628144,0.0,1.0
2008-09-19,24.58,26.35,24.3,26.3,15700,24.0453420051514,25.7768414091025,23.7714324949219,25.7279289965616,16049.0959087762,0.0,1.0
2008-09-22,23.94,26.9,23.0601,26.62,62200,23.4192631246268,26.3148779470535,22.5585024887304,26.0409684368239,63583.0423901832,0.0,1.0
2008-09-23,23.79,24.1816,23.06,23.16,76200,23.2725258870038,23.6556079020248,22.5584046639053,22.6562294889873,77894.3381050155,0.0,1.0
2008-09-24,24.28,24.28,23.71,23.8408,19800,23.7518675299055,23.7518675299055,23.1942660269382,23.3222208981454,20240.2610824056,0.0,1.0
2008-09-25,24.33,24.5984,23.75,23.75,52200,23.8007799424465,24.0633417729665,23.233395956971,23.233395956971,53360.6883081602,0.0,1.0
2008-09-26,24.6199,24.6199,23.3601,23.39,22100,24.0843741103592,24.0843741103592,22.8519769639763,22.8812265866758,22591.4025212709,0.0,1.0
2008-09-29,23.5,26.25,23.5,26.25,148500,22.988833894266,25.6790165840206,22.988833894266,25.6790165840206,151801.958118042,0.0,1.0
2008-09-30,23.839,24.0,23.01,23.01,40300,23.3204600512939,23.4779580196759,22.5094922513643,22.5094922513643,41196.0869505529,0.0,1.0
2008-10-01,23.73,25.17,23.4,24.55,173600,23.2138309919546,24.6225084731351,22.891009069184,24.0159945576269,177460.06686392,0.0,1.0
2008-10-02,22.56,25.15,22.56,25.15,17800,22.0692805384954,24.6029435081187,22.0692805384954,24.6029435081187,18195.790266001,0.0,1.0
2008-10-03,22.4,23.718,22.4,23.718,73800,21.9127608183642,23.2020920129448,21.9127608183642,23.2020920129448,75440.9731253301,0.0,1.0
2008-10-06,21.28,22.101,20.24,21.89,36400,20.817122777446,21.6202645913691,19.7997445965934,21.4138542104461,37209.3688585639,0.0,1.0
2008-10-07,20.47,21.72,20.47,20.64,65300,20.0247416942819,21.2475520078067,20.0247416942819,20.1910438969213,66751.9721556106,0.0,1.0
2008-10-08,20.32,21.12,19.246,19.37,55700,19.878004456659,20.6606030573148,18.8273658352785,18.9486686183801,56938.5122368682,0.0,1.0
2008-10-09,19.5,20.99,19.5,20.99,18400,19.0758408909867,20.5334307847083,19.0758408909867,20.5334307847083,18809.1315109224,0.0,1.0
2008-10-10,18.92,21.46,17.95,18.51,110600,18.5084569055112,20.9932074625936,17.559556102216,18.1073751226751,113059.236147175,0.0,1.0
2008-10-13,20.582,20.806,19.4708,20.6,29900,20.1343054983738,20.3534331065574,19.0472760420628,20.1519139668885,30564.8387052488,0.0,1.0
2008-10-14,20.15,22.28,20.15,22.27,91700,19.7117022540196,21.7953710282658,19.7117022540196,21.7855885457576,93738.9869321513,0.0,1.0
2008-10-15,18.926,20.04,18.926,20.03,46400,18.5143263950161,19.6040949464294,18.5143263950161,19.5943124639212,47431.722940587,0.0,1.0
2008-10-16,19.6,19.85,18.45,19.85,13100,19.1736657160687,19.4182277787736,18.0486802276259,19.4182277787736,13391.2838474502,0.0,1.0
2008-10-17,19.758,20.4353,19.5,20.42,124400,19.3282289396982,19.9907964799785,19.0758408909867,19.9758292817409,127166.084780367,0.0,1.0
2008-10-20,20.66,20.76,19.39,19.39,9700,20.2106088619377,20.3084336870197,18.9682335833965,18.9682335833965,9915.68345956235,0.0,1.0
2008-10-21,20.37,21.4,20.37,21.4,33200,19.9269168692,20.9345125675444,19.9269168692,20.9345125675444,33938.2155523164,0.0,1.0
2008-10-22,19.51,20.02,19.33,20.0,22600,19.0856233734949,19.584529981413,18.9095386883473,19.5649650163966,23102.5202253721,0.0,1.0
2008-10-23,19.1,19.7292,18.57,19.7292,9700,18.6845415906588,19.3000553900746,18.1660700177243,19.3000553900746,9915.68345956234,0.0,1.0
2008-10-24,18.97,19.17,18.323,19.17,51600,18.5573693180522,18.7530189682162,17.9244426997718,18.7530189682162,52747.3470632389,0.0,1.0
2008-10-27,17.84,18.62,17.84,18.22,13200,17.4519487946258,18.2149824302653,17.4519487946258,17.8236831299373,13493.5073882704,0.0,1.0
2008-10-28,18.47,18.576,17.542,17.9601,178700,18.0682451926423,18.1719395072292,17.1604308158815,17.5694364095492,182673.467445752,0.0,1.0
2008-10-29,19.37,19.84,18.53,18.53,33900,18.9486686183801,19.4084452962654,18.1269400876915,18.1269400876915,34653.7803380582,0.0,1.0
2008-10-30,20.0,20.0,19.14,19.14,30400,19.5649650163966,19.5649650163966,18.7236715206916,18.7236715206916,31075.9564093501,0.0,1.0
2008-10-31,20.47,20.66,19.81,19.81,7900,20.0247416942819,20.2106088619377,19.3790978487409,19.3790978487409,8075.65972479822,0.0,1.0
2008-11-03,20.88,21.004,20.45,20.82,11500,20.4258234771181,20.5471262602197,20.0051767292655,20.3671285820689,11755.7071943265,0.0,1.0
2008-11-04,20.73,20.97,20.44,20.97,21500,20.2790862394951,20.5138658196919,19.9953942467573,20.5138658196919,21978.0612763495,0.0,1.0
2008-11-05,20.14,20.701,20.09,20.09,14100,19.7019197715114,20.2507170402213,19.6530073589704,19.6530073589704,14413.5192556525,0.0,1.0
2008-11-06,19.95,20.0816,19.6508,20.0,16500,19.5160526038556,19.6447900736635,19.2233607272103,19.5649650163966,16866.884235338,0.0,1.0
2008-11-07,19.86,20.238,19.7836,19.978,11900,19.4280102612818,19.7977881000917,19.3532720949192,19.5434435548786,12164.6013576074,0.0,1.0
2008-11-10,19.85,20.3112,19.652,20.2317,5200,19.4182277787736,19.8693958720518,19.2245346251113,19.7916251361116,5315.62412265199,0.0,1.0
2008-11-11,19.44,19.7932,19.4396,19.44,11700,19.0171459959375,19.3626632781271,19.0167546966372,19.0171459959375,11960.154275967,0.0,1.0
2008-11-12,18.42,19.21,18.42,19.21,21900,18.0193327801013,18.792148898249,18.0193327801013,18.792148898249,22386.9554396304,0.0,1.0
2008-11-13,19.71,19.71,18.2053,18.47,11000,19.2812730236589,19.2812730236589,17.8093028806503,18.0682451926423,11244.5894902253,0.0,1.0
2008-11-14,18.9364,19.49,18.9364,19.35,6900,18.5245001768246,19.0660584084785,18.5245001768246,18.9291036533637,7053.42431659592,0.0,1.0
2008-11-17,18.5,18.92,18.47,18.47,14000,18.0975926401669,18.5084569055112,18.0682451926423,18.0682451926423,14311.2957148322,0.0,1.0
2008-11-18,18.415,18.57,18.011,18.33,8300,18.0144415388472,18.1660700177243,17.619229245516,17.9312904375275,8484.55388807912,0.0,1.0
2008-11-19,17.6,18.6,17.5,17.56,4900,17.217169214429,18.1954174652489,17.119344389347,17.1780392843962,5008.9535001913,0.0,1.0
2008-11-20,16.41,17.34,16.26,17.34,35500,16.0530537959534,16.9628246692159,15.9063165583305,16.9628246692159,36289.3569911819,0.0,1.0
2008-11-21,16.33,16.56,15.44,16.56,38800,15.9747939358878,16.1997910335764,15.1041529926582,16.1997910335764,39662.7338382495,0.0,1.0
2008-11-24,17.15,17.318,16.57,16.57,12000,16.7769575015601,16.9413032076978,16.2095735160846,16.2095735160846,12266.8248984277,0.0,1.0
2008-11-25,17.3476,17.3476,17.0245,17.2836,10500,16.9702593559221,16.9702593559221,16.6541873460822,16.9076514678696,10733.4717861242,0.0,1.0
2008-11-26,17.9,17.91,17.151,17.151,122100,17.510643689675,17.5204261721832,16.7779357498109,16.7779357498109,124814.943341501,0.0,1.0
2008-11-28,18.14,18.14,17.84,17.84,34800,17.7454232698717,17.7454232698717,17.4519487946258,17.4519487946258,35573.7922054403,0.0,1.0
2008-12-01,17.1,17.87,17.07,17.86,46300,16.7280450890191,17.4812962421504,16.6986976414945,17.4715137596422,47329.4993997667,0.0,1.0
2008-12-02,17.2332,17.2332,16.75,17.08,15700,16.8583477560283,16.8583477560283,16.3856582012322,16.7084801240027,16049.0959087762,0.0,1.0
2008-12-03,17.95,17.95,16.94,16.94,20000,17.559556102216,17.559556102216,16.5715253688879,16.5715253688879,20444.708164046,0.0,1.0
2008-12-04,17.56,18.05,17.542,17.92,12400,17.1780392843962,17.657380927298,17.1604308158815,17.5302086546914,12675.7190617086,0.0,1.0
2008-12-05,18.32,18.32,17.048,17.4,35400,17.9215079550193,17.9215079550193,16.6771761799765,17.0215195642651,36187.1334503616,0.0,1.0
2008-12-08,18.78,19.41,18.658,18.98,6200,18.3715021503964,18.9877985484129,18.2521558637964,18.5671518005604,6337.8595308543,0.0,1.0
2008-12-09,18.37,19.03,18.2288,18.65,19300,17.9704203675603,18.6160642131014,17.8322917145445,18.2443298777898,19729.1433783045,0.0,1.0
2008-12-10,18.5752,18.82,18.38,18.57,17800,18.1711569086285,18.4106320804292,17.9802028500685,18.1660700177243,18195.790266001,0.0,1.0
2008-12-11,18.14,18.8,18.03,18.7399,21000,17.7454232698717,18.3910671154128,17.6378159622816,18.3322743955386,21466.9435722484,0.0,1.0
2008-12-12,18.5448,18.5828,17.42,17.42,26500,18.1414181618036,18.1785915953348,17.0410845292815,17.0410845292815,27089.2383173611,0.0,1.0
2008-12-15,18.2599,18.58,17.96,18.58,21300,17.862715235145,18.1758525002325,17.5693385847242,18.1758525002325,21773.6141947091,0.0,1.0
2008-12-16,18.9104,18.934,18.5252,18.5252,10200,18.4990657223033,18.5221523810227,18.1222444960875,18.1222444960875,10426.8011636635,0.0,1.0
2008-12-17,19.3268,19.5465,18.79,18.79,36800,18.9064082939447,19.1213294346498,18.3812846329046,18.3812846329046,37618.2630218448,0.0,1.0
2008-12-18,19.31,19.72,19.0982,19.35,17800,18.8899737233309,19.2910555061671,18.6827807438073,18.9291036533637,18195.7902660011,0.0,1.0
2008-12-19,19.25,19.8101,19.2445,19.619,12300,18.8312788282817,19.3791956735659,18.8258984629022,19.1922524328343,12573.4955208884,0.0,1.0
2008-12-22,19.06,19.823,18.7599,19.6,9100,18.645411660626,19.3918150760015,18.3518393605549,19.1736657160687,9302.34221464096,0.0,1.0
2008-12-23,18.98,19.3,18.9701,19.07,7000,18.5671518005604,18.8801912408227,18.5574671428773,18.6551941431342,7155.64785741613,0.0,1.0
2008-12-24,18.94,19.04,18.94,19.02,16600,18.5280218705276,18.6258466956096,18.5280218705276,18.6062817305932,16969.1077761582,0.0,1.0
2008-12-26,19.07,19.0964,18.95,18.95,7100,18.6551941431342,18.6810198969558,18.5378043530358,18.5378043530358,7257.87139823635,0.0,1.0
2008-12-29,18.72,19.03,18.59,18.81,14800,18.3128072553472,18.6160642131014,18.1856349827407,18.400849597921,15129.0840413941,0.0,1.0
2008-12-30,19.24,19.2612,18.68,18.73,20600,18.8214963457735,18.8422352086909,18.2736773253144,18.3225897378554,21058.0494089675,0.0,1.0
2008-12-31,19.69,19.73,19.5655,19.648,10900,19.2617080586425,19.3008379886753,19.1399161514154,19.220621632108,11142.3659494051,0.0,1.0
2009-01-02,19.9784,20.03,19.51,19.69,12500,19.5438348541789,19.5943124639212,19.0856233734949,19.2617080586425,12777.9426025288,0.0,1.0
2009-01-05,20.1,20.24,19.7148,19.73,10000,19.6627898414786,19.7997445965934,19.2859686152628,19.3008379886753,10222.354082023,0.0,1.0
2009-01-06,20.12,20.3699,20.0,20.25,9600,19.682354806495,19.9268190443749,19.5649650163966,19.8095270791016,9813.45991874212,0.0,1.0
2009-01-07,19.69,20.07,19.45,19.99,18200,19.2617080586425,19.633442393954,19.0269284784457,19.5551825338884,18604.6844292819,0.0,1.0
2009-01-08,19.85,19.85,19.5,19.55,10000,19.4182277787736,19.4182277787736,19.0758408909867,19.1247533035277,10222.3540820231,0.0,1.0
2009-01-09,19.45,19.73,19.3201,19.73,9200,19.0269284784457,19.3008379886753,18.8998540306642,19.3008379886753,9404.5657554612,0.0,1.0
2009-01-12,19.19,19.54,19.0396,19.54,2500,18.7725839332326,19.1149708210195,18.6254553963093,19.1149708210195,2555.58852050575,0.0,1.0
2009-01-13,19.94,19.96,19.5701,19.5701,4400,19.5062701213474,19.5258350863638,19.1444160933692,19.1444160933692,4497.83579609015,0.0,1.0
2009-01-14,19.33,19.6601,19.3045,19.6601,10900,18.9095386883473,19.232458435943,18.8845933579514,19.232458435943,11142.3659494051,0.0,1.0
2009-01-15,19.63,19.8332,18.99,19.24,33300,19.2030131635933,19.4017932081599,18.5769342830686,18.8214963457735,34040.4390931367,0.0,1.0
2009-01-16,20.07,20.07,19.73,20.01,15100,19.633442393954,19.633442393954,19.3008379886753,19.5747474989048,15435.7546638548,0.0,1.0
2009-01-20,18.8736,20.05,18.86,20.05,7500,18.4630661866732,19.6138774289376,18.449762010462,19.6138774289376,7666.76556151727,0.0,1.0
2009-01-21,19.74,19.74,18.8924,19.27,9500,19.3106204711835,19.3106204711835,18.4814572537886,18.8508437932981,9711.23637792187,0.0,1.0
2009-01-22,19.34,19.55,19.175,19.39,13700,18.9193211708555,19.1247533035277,18.7579102094703,18.9682335833965,14004.6250923716,0.0,1.0
2009-01-23,19.136,19.47,19.0,19.28,7600,18.7197585276883,19.0464934434621,18.5867167655768,18.8606262758063,7768.98910233751,0.0,1.0
2009-01-26,19.4022,19.655,19.0873,19.34,4900,18.9801682120565,19.2274693698638,18.6721178378734,18.9193211708555,5008.9535001913,0.0,1.0
2009-01-27,19.6496,19.696,19.38,19.38,4900,19.2221868293094,19.2675775481474,18.9584511008883,18.9584511008883,5008.95350019128,0.0,1.0
2009-01-28,19.7804,20.07,19.7804,19.86,12200,19.3501417005166,19.633442393954,19.3501417005166,19.4280102612818,12471.2719800681,0.0,1.0
2009-01-29,19.52,19.83,19.52,19.58,26400,19.0954058560031,19.3986628137572,19.0954058560031,19.1541007510523,26987.0147765408,0.0,1.0
2009-01-30,19.31,19.72,19.31,19.65,7100,18.8899737233309,19.2910555061671,18.8899737233309,19.2225781286097,7257.87139823637,0.0,1.0
2009-02-02,19.8245,19.92,19.22,19.22,13800,19.3932824483777,19.486705156331,18.8019313807571,18.8019313807571,14106.8486331918,0.0,1.0
2009-02-03,20.5488,20.5488,20.0496,20.38,14400,20.1018276564465,20.1018276564465,19.6134861296373,19.9366993517082,14720.1898781132,0.0,1.0
2009-02-04,20.8016,21.17,20.567,20.62,13800,20.3491288142538,20.7095154698558,20.1196317746115,20.1714789319049,14106.8486331918,0.0,1.0
2009-02-05,21.32,21.42,20.57,20.57,21900,20.8562527074788,20.9540775325608,20.1225665193639,20.1225665193639,22386.9554396305,0.0,1.0
2009-02-06,21.644,21.79,21.3999,21.44,47800,21.1732051407444,21.3160293853641,20.9344147427193,20.9736424975772,48862.8525120702,0.0,1.0
2009-02-09,21.752,21.752,21.28,21.65,67400,21.278855951833,21.278855951833,20.817122777446,21.1790746302493,68898.6665128352,0.0,1.0
2009-02-10,21.1,21.75,21.0201,21.66,21600,20.6410380922984,21.2768994553313,20.5628760570579,21.1888571127575,22080.2848171698,0.0,1.0
2009-02-11,21.29,21.4,21.11,21.26,30300,20.8269052599542,20.9345125675444,20.6508205748066,20.7975578124296,30973.7328685298,0.0,1.0
2009-02-12,21.78,21.78,20.93,20.98,40600,21.3062469028559,21.3062469028559,20.4747358896591,20.5236483022001,41502.7575730136,0.0,1.0
2009-02-13,21.53,21.79,21.38,21.68,36500,21.061684840151,21.3160293853641,20.914947602528,21.2084220777739,37311.592399384,0.0,1.0
2009-02-17,20.9161,21.06,20.67,20.9,14900,20.4611382389727,20.6019081622656,20.2203913444459,20.4453884421345,15231.3075822143,0.0,1.0
2009-02-18,20.54,21.18,20.4868,21.17,29900,20.0932190718393,20.719297952364,20.0411762648957,20.7095154698558,30564.8387052489,0.0,1.0
2009-02-19,20.35,20.79,20.3425,20.67,27200,19.9073519041836,20.3377811345443,19.9000150423024,20.2203913444459,27804.8031031026,0.0,1.0
2009-02-20,20.086,20.25,19.75,20.08,90400,19.6490943659671,19.8095270791016,19.3204029536917,19.6432248764622,92410.0809014884,0.0,1.0
2009-02-23,19.66,20.22,19.46,20.22,36600,19.2323606111179,19.780179631577,19.0367109609539,19.780179631577,37413.8159402043,0.0,1.0
2009-02-24,20.01,20.12,19.6,19.63,37900,19.5747474989048,19.682354806495,19.1736657160687,19.2030131635933,38742.7219708674,0.0,1.0
2009-02-25,19.77,20.115,19.594,19.99,72700,19.3399679187081,19.6774635652409,19.1677962265638,19.5551825338884,74316.5141763073,0.0,1.0
2009-02-26,18.9,19.77,18.807,19.77,25500,18.4888919404948,19.3399679187081,18.3979148531686,19.3399679187081,26067.0029091588,0.0,1.0
2009-02-27,18.2,18.72,18.05,18.72,66900,17.8041181649209,18.3128072553472,17.657380927298,18.3128072553472,68387.5488087342,0.0,1.0
2009-03-02,17.156,17.93,17.13,17.77,39600,16.782826991065,17.5399911371996,16.7573925365437,17.3834714170684,40480.5221648113,0.0,1.0
2009-03-03,17.22,17.56,17.06,17.3701,52900,16.8454348791175,17.1780392843962,16.6889151589863,16.9922699415655,54076.2530939019,0.0,1.0
2009-03-04,17.73,17.94,16.5,17.38,15000,17.3443414870356,17.5497736197078,16.1410961385272,17.0019545992487,15333.5311230346,0.0,1.0
2009-03-05,16.9003,17.4846,16.89,17.39,32000,16.5326889133304,17.1042793662844,16.5226129563469,17.0117370817569,32711.5330624737,0.0,1.0
2009-03-06,17.18,17.19,16.39,17.03,39300,16.8063049490847,16.8160874315929,16.033488830937,16.6595677114617,40173.8515423505,0.0,1.0
2009-03-09,16.53,17.2463,16.485,16.99,22400,16.1704435860518,16.8711628081141,16.1264224147649,16.6204377814289,22898.0731437316,0.0,1.0
2009-03-10,17.2,17.2,16.72,16.72,18200,16.8258699141011,16.8258699141011,16.3563107537076,16.3563107537076,18604.6844292819,0.0,1.0
2009-03-11,16.95,17.72,16.88,17.72,58400,16.5813078513961,17.3345590045274,16.5128304738387,17.3345590045274,59698.5478390147,0.0,1.0
2009-03-12,17.92,17.98,16.82,16.82,27300,17.5302086546914,17.5889035497406,16.4541355787896,16.4541355787896,27907.0266439229,0.0,1.0
2009-03-13,18.36,18.47,17.83,17.83,37100,17.9606378850521,18.0682451926423,17.4421663121176,17.4421663121176,37924.9336443055,0.0,1.0
2009-03-16,18.074,18.57,18.074,18.5,17300,17.6808588853176,18.1660700177243,17.6808588853176,18.0975926401669,17684.6725618999,0.0,1.0
2009-03-17,18.86,18.86,18.2008,18.28,8600,18.449762010462,18.449762010462,17.8049007635216,17.8823780249865,8791.22451053982,0.0,1.0
2009-03-18,19.1732,19.42,18.8,18.81,26300,18.7561493626188,18.9975810309211,18.3910671154128,18.400849597921,26884.7912357206,0.0,1.0
2009-03-19,19.14,19.484,19.03,19.17,18400,18.7236715206916,19.0601889189736,18.6160642131014,18.7530189682162,18809.1315109224,0.0,1.0
2009-03-20,18.976,19.3474,18.89,19.344,15100,18.5632388075571,18.9265602079116,18.4791094579866,18.9232341638588,15435.7546638548,0.0,1.0
2009-03-23,19.85,19.85,19.08,19.08,23700,19.4182277787736,19.4182277787736,18.6649766256424,18.6649766256424,24226.9791743947,0.0,1.0
2009-03-24,19.34,19.93,19.34,19.93,13600,18.9193211708555,19.4964876388392,18.9193211708555,19.4964876388392,13902.4015515514,0.0,1.0
2009-03-25,19.352,19.87,19.0,19.72,45900,18.9310601498654,19.43779274379,18.5867167655768,19.2910555061671,46920.6052364857,0.0,1.0
2009-03-26,20.25,20.25,18.85,19.84,47500,19.8095270791016,19.8095270791016,18.4399795279538,19.4084452962654,48556.1818896094,0.0,1.0
2009-03-27,19.82,20.21,19.8,20.0,9000,19.3888803312491,19.7703971490688,19.3693153662327,19.5649650163966,9200.11867382071,0.0,1.0
2009-03-30,19.37,20.714,18.91,19.6,12500,18.9486686183801,20.263434267482,18.498674423003,19.1736657160687,12777.9426025288,0.0,1.0
2009-03-31,19.56,19.7888,19.41,19.6,11200,19.1345357860359,19.3583589858235,18.9877985484129,19.1736657160687,11449.0365718658,0.0,1.0
2009-04-01,19.09,19.154,18.75,18.81,18400,18.6747591081506,18.737366996203,18.3421547028718,18.400849597921,18809.1315109224,0.0,1.0
2009-04-02,19.21,19.5204,19.17,19.3901,9000,18.792148898249,19.0957971553034,18.7530189682162,18.9683314082216,9200.11867382072,0.0,1.0
2009-04-03,18.9,19.202,18.83,19.2,30400,18.4888919404948,18.7843229122424,18.4204145629374,18.7823664157408,31075.9564093501,0.0,1.0
2009-04-06,18.83,18.83,18.59,18.79,8100,18.4204145629374,18.4204145629374,18.1856349827407,18.3812846329046,8280.10680643867,0.0,1.0
2009-04-07,18.44,18.69,18.37,18.58,47200,18.0388977451177,18.2834598078226,17.9704203675603,18.1758525002325,48249.5112671487,0.0,1.0
2009-04-08,18.65,18.66,18.39,18.5,31500,18.2443298777898,18.254112360298,17.9899853325767,18.0975926401669,32200.4153583727,0.0,1.0
2009-04-09,19.0,19.1178,18.82,18.96,27400,18.5867167655768,18.7019544095234,18.4106320804292,18.547586835544,28009.2501847431,0.0,1.0
2009-04-13,19.23,19.24,18.92,18.92,17300,18.8117138632653,18.8214963457735,18.5084569055112,18.5084569055112,17684.6725618999,0.0,1.0
2009-04-14,18.9,19.107,18.77,18.99,32500,18.4888919404948,18.6913893284145,18.3617196678882,18.5769342830686,33222.6507665749,0.0,1.0
2009-04-15,18.88,18.97,18.61,18.82,42000,18.4693269754784,18.5573693180522,18.2051999477571,18.4106320804292,42933.8871444968,0.0,1.0
2009-04-16,19.227,19.31,18.7856,18.91,23400,18.8087791185129,18.8899737233309,18.376980340601,18.498674423003,23920.3085519339,0.0,1.0
2009-04-17,19.41,19.4784,19.06,19.16,28300,18.9877985484129,19.054710728769,18.645411660626,18.743236485708,28929.2620521252,0.0,1.0
2009-04-20,18.86,19.3008,18.794,19.3008,29300,18.449762010462,18.8809738394234,18.3851976259079,18.8809738394234,29951.4974603275,0.0,1.0
2009-04-21,18.772,18.9,18.61,18.78,27200,18.3636761643899,18.4888919404948,18.2051999477571,18.3715021503964,27804.8031031026,0.0,1.0
2009-04-22,18.66,19.09,18.66,18.6856,29000,18.254112360298,18.6747591081506,18.254112360298,18.279155515519,29644.8268378669,0.0,1.0
2009-04-23,18.42,18.59,18.1852,18.59,32200,18.0193327801013,18.1856349827407,17.7896400908088,18.1856349827407,32915.9801441142,0.0,1.0
2009-04-24,18.75,18.84,18.55,18.65,12700,18.3421547028718,18.4301970454456,18.1465050527079,18.2443298777898,12982.3896841693,0.0,1.0
2009-04-27,18.93,19.19,18.72,18.72,20600,18.5182393880194,18.7725839332326,18.3128072553472,18.3128072553472,21058.0494089675,0.0,1.0
2009-04-28,19.36,19.47,18.9099,18.9099,36500,18.9388861358719,19.0464934434621,18.4985765981779,18.4985765981779,37311.5923993842,0.0,1.0
2009-04-29,19.8412,19.97,19.5,19.5,19500,19.4096191941664,19.535617568872,19.0758408909867,19.0758408909867,19933.590459945,0.0,1.0
2009-04-30,19.27,20.27,19.13,20.27,62600,18.8508437932981,19.829092044118,18.7138890381834,19.829092044118,63991.9365534644,0.0,1.0
2009-05-01,19.074,19.54,19.0364,19.41,37100,18.6591071361375,19.1149708210195,18.6223250019066,18.9877985484129,37924.9336443054,0.0,1.0
2009-05-04,19.203,19.203,19.04,19.12,38800,18.7853011604932,18.7853011604932,18.6258466956096,18.7041065556752,39662.7338382494,0.0,1.0
2009-05-05,19.0,19.21,18.78,19.111,56600,18.5867167655768,18.792148898249,18.3715021503964,18.6953023214178,57858.5241042504,0.0,1.0
2009-05-06,18.76,19.19,18.47,19.03,196700,18.35193718538,18.7725839332326,18.0682451926423,18.6160642131014,201073.704793394,0.0,1.0
2009-05-07,18.95,19.1818,18.01,18.37,59400,18.5378043530358,18.7645622975758,17.6182509972652,17.9704203675603,60720.7832472169,0.0,1.0
2009-05-08,19.24,19.44,18.97,18.97,35900,18.8214963457735,19.0171459959375,18.5573693180522,18.5573693180522,36698.2511544628,0.0,1.0
2009-05-11,19.51,19.6199,19.08,19.08,10600,19.0856233734949,19.19313285626,18.6649766256424,18.6649766256424,10835.6953269444,0.0,1.0
2009-05-12,19.28,19.76,19.13,19.76,21900,18.8606262758063,19.3301854361999,18.7138890381834,19.3301854361999,22386.9554396305,0.0,1.0
2009-05-13,18.71,19.11,18.57,19.09,8100,18.303024772839,18.694324073167,18.1660700177243,18.6747591081506,8280.10680643868,0.0,1.0
2009-05-14,18.88,19.06,18.63,18.63,21500,18.4693269754784,18.645411660626,18.2247649127735,18.2247649127735,21978.0612763495,0.0,1.0
2009-05-15,18.67,18.82,18.6012,18.8,9700,18.2638948428062,18.4106320804292,18.1965913631498,18.3910671154128,9915.68345956238,0.0,1.0
2009-05-18,19.09,19.1827,18.66,18.66,50900,18.6747591081506,18.7654427210016,18.254112360298,18.254112360298,52031.7822774972,0.0,1.0
2009-05-19,19.21,19.3022,19.06,19.16,14900,18.792148898249,18.8823433869745,18.645411660626,18.743236485708,15231.3075822143,0.0,1.0
2009-05-20,19.25,19.6172,19.25,19.4,19700,18.8312788282817,19.1904915859828,18.8312788282817,18.9780160659047,20138.0375415854,0.0,1.0
2009-05-21,18.84,19.03,18.7,19.0066,23400,18.4301970454456,18.6160642131014,18.2932422903308,18.5931732040322,23920.3085519339,0.0,1.0
2009-05-22,18.84,19.0308,18.84,19.0,25600,18.4301970454456,18.616846811702,18.4301970454456,18.5867167655768,26169.226449979,0.0,1.0
2009-05-26,19.2,19.27,18.6,18.81,26500,18.7823664157408,18.8508437932981,18.1954174652489,18.400849597921,27089.238317361,0.0,1.0
2009-05-27,19.15,19.517,19.15,19.2327,5400,18.7334540031998,19.0924711112506,18.7334540031998,18.8143551335426,5520.07120429243,0.0,1.0
2009-05-28,19.26,19.3931,18.98,19.3908,21400,18.8410613107899,18.9712661529741,18.5671518005604,18.9690161819972,21875.8377355294,0.0,1.0
2009-05-29,19.64,19.67,19.085,19.25,17700,19.2127956461015,19.2421430936261,18.6698678668965,18.8312788282817,18093.5667251808,0.0,1.0
2009-06-01,19.84,19.9708,19.7868,19.96,6900,19.4084452962654,19.5364001674727,19.3564024893218,19.5258350863638,7053.42431659592,0.0,1.0
2009-06-02,20.16,20.2578,19.81,19.81,21900,19.7214847365278,19.817157415458,19.3790978487409,19.3790978487409,22386.9554396305,0.0,1.0
2009-06-03,20.86,20.93,20.13,20.13,19100,20.4062585121017,20.4747358896591,19.6921372890032,19.6921372890032,19524.696296664,0.0,1.0
2009-06-04,20.86,21.3,20.7324,21.3,9000,20.4062585121017,20.8366877424624,20.2814340352971,20.8366877424624,9200.11867382073,0.0,1.0
2009-06-05,20.66,20.93,20.3546,20.93,78800,20.2106088619377,20.4747358896591,19.9118518461373,20.4747358896591,80552.1501663416,0.0,1.0
2009-06-08,20.48,20.66,20.33,20.57,7200,20.0345241767901,20.2106088619377,19.8877869391672,20.1225665193639,7360.0949390566,0.0,1.0
2009-06-09,20.71,20.75,20.5701,20.6,24900,20.2595212744787,20.2986512045115,20.122664344189,20.1519139668885,25453.6616642374,0.0,1.0
2009-06-10,20.39,20.91,20.22,20.91,9900,19.9464818342164,20.4551709246427,19.780179631577,20.4551709246427,10120.1305412028,0.0,1.0
2009-06-11,20.97,21.1631,20.8,20.86,12200,20.5138658196919,20.7027655569252,20.3475636170525,20.4062585121017,12471.2719800681,0.0,1.0
2009-06-12,20.75,20.8582,20.56,20.6,14500,20.2986512045115,20.4044976652502,20.1127840368557,20.1519139668885,14822.4134189334,0.0,1.0
2009-06-15,20.0,20.5,19.9,20.5,31000,19.5649650163966,20.0540891418065,19.4671401913146,20.0540891418065,31689.2976542715,0.0,1.0
2009-06-16,19.8592,20.16,19.8,19.98,22200,19.4272276626812,19.7214847365278,19.3693153662327,19.5454000513802,22693.6260620911,0.0,1.0
2009-06-17,20.22,20.22,19.83,19.83,6400,19.780179631577,19.780179631577,19.3986628137572,19.3986628137572,6542.30661249474,0.0,1.0
2009-06-18,20.46,20.46,19.97,20.05,6700,20.0149592117737,20.0149592117737,19.535617568872,19.6138774289376,6848.97723495545,0.0,1.0
2009-06-19,20.59,21.33,20.492,20.64,14400,20.1421314843803,20.866035189987,20.0462631558,20.1910438969213,14720.1898781132,0.0,1.0
2009-06-22,20.17,20.44,20.17,20.44,17900,19.731267219036,19.9953942467573,19.731267219036,19.9953942467573,18298.0138068212,0.0,1.0
2009-06-23,20.16,20.21,20.06,20.11,28300,19.7214847365278,19.7703971490688,19.6236599114458,19.6725723239868,28929.2620521252,0.0,1.0
2009-06-24,20.56,20.6627,20.19,20.19,46100,20.1127840368557,20.2132501322149,19.7508321840524,19.7508321840524,47125.0523181263,0.0,1.0
2009-06-25,21.1,21.1,20.36,20.3645,23700,20.6410380922984,20.6410380922984,19.9171343866918,19.9215365038204,24226.9791743947,0.0,1.0
2009-06-26,21.34,21.34,21.01,21.04,16800,20.8758176724952,20.8758176724952,20.5529957497247,20.5823431972492,17173.5548577987,0.0,1.0
2009-06-29,21.34,21.3673,20.99,21.25,16500,20.8758176724952,20.9025238497426,20.5334307847083,20.7877753299214,16866.884235338,0.0,1.0
2009-06-30,21.16,21.5,21.02,21.27,12500,20.6997329873476,21.0323373926264,20.5627782322328,20.8073402949378,12777.9426025288,0.0,1.0
2009-07-01,20.8414,21.16,20.8414,21.16,7700,20.3880630946364,20.6997329873476,20.3880630946364,20.6997329873476,7871.21264315775,0.0,1.0
2009-07-02,20.2,20.4273,20.11,20.29,22500,19.7606146665606,19.9829704939719,19.6725723239868,19.8486570091344,23000.2966845518,0.0,1.0
2009-07-06,20.02,20.17,19.92,20.09,31200,19.584529981413,19.731267219036,19.486705156331,19.6530073589704,31893.7447359119,0.0,1.0
2009-07-07,19.63,20.0,19.63,20.0,3500,19.2030131635933,19.5649650163966,19.2030131635933,19.5649650163966,3577.82392870806,0.0,1.0
2009-07-08,19.53,20.04,19.446,20.04,46400,19.1051883385113,19.6040949464294,19.0230154854424,19.6040949464294,47431.7229405869,0.0,1.0
2009-07-09,19.56,19.6404,19.54,19.59,13300,19.1345357860359,19.2131869454018,19.1149708210195,19.1638832335605,13595.7309290906,0.0,1.0
2009-07-10,19.61,19.64,19.54,19.64,11400,19.1834481985769,19.2127956461015,19.1149708210195,19.2127956461015,11653.4836535063,0.0,1.0
2009-07-13,19.77,19.856,19.5701,19.7,8200,19.3399679187081,19.4240972682786,19.1444160933692,19.2714905411507,8382.33034725888,0.0,1.0
2009-07-14,19.732,19.82,19.7316,19.78,9500,19.3027944851769,19.3888803312491,19.3024031858766,19.3497504012163,9711.23637792189,0.0,1.0
2009-07-15,20.19,20.27,19.88,19.9016,14400,19.7508321840524,19.829092044118,19.4475752262982,19.4687053885159,14720.1898781132,0.0,1.0
2009-07-16,20.76,20.95,20.34,20.34,4800,20.3084336870197,20.4943008546755,19.8975694216754,19.8975694216754,4906.72995937106,0.0,1.0
2009-07-17,20.7301,20.94,20.6801,20.91,6700,20.2791840643202,20.4845183721673,20.2302716517792,20.4551709246427,6848.97723495543,0.0,1.0
2009-07-20,24.0,24.1,22.5626,23.01,604500,23.4779580196759,23.5757828447579,22.0718239839475,22.5094922513643,617941.304258294,0.0,1.0
2009-07-21,24.69,24.87,23.83,24.14,376300,24.1529493127416,24.3290339978892,23.3116558170366,23.6149127747907,384667.184106527,0.0,1.0
2009-07-22,24.52,25.091,24.38,24.76,151700,23.9866471101023,24.5452268613204,23.8496923549875,24.221426690299,155073.111424289,0.0,1.0
2009-07-23,25.61,25.76,24.53,24.66,153500,25.0529377034959,25.1996749411188,23.9964295926105,24.123601865217,156913.135159054,0.0,1.0
2009-07-24,26.28,26.28,25.41,25.41,64300,25.7083640315452,25.7083640315452,24.8572880533319,24.8572880533319,65729.7367474081,0.0,1.0
2009-07-27,26.41,26.58,26.23,26.33,71000,25.8355363041517,26.0018385067911,25.6594516190042,25.7572764440861,72578.7139823637,0.0,1.0
2009-07-28,26.7,26.7,25.8,26.16,48300,26.1192282968895,26.1192282968895,25.2388048711516,25.5909742414468,49373.9702161713,0.0,1.0
2009-07-29,26.86,27.047,26.62,26.62,57000,26.2757480170207,26.458680439924,26.0409684368239,26.0409684368239,58267.4182675312,0.0,1.0
2009-07-30,26.67,27.27,26.643,27.27,85600,26.0898808493649,26.6768297998568,26.0634681465928,26.6768297998568,87503.3509421172,0.0,1.0
2009-07-31,26.41,26.7732,26.41,26.54,19100,25.8355363041517,26.1908360688495,25.8355363041517,25.9627085767583,19524.696296664,0.0,1.0
2009-08-03,26.65,26.71,26.2,26.71,36400,26.0703158843485,26.1290107793977,25.6301041714796,26.1290107793977,37209.3688585639,0.0,1.0
2009-08-04,27.2799,27.33,26.55,26.55,140500,26.6865144575399,26.735524694906,25.9724910592665,25.9724910592665,143624.074852424,0.0,1.0
2009-08-05,26.81,27.4,26.77,27.4,44400,26.2268356044797,26.8040020724634,26.1877056744469,26.8040020724634,45387.2521241822,0.0,1.0
2009-08-06,26.296,26.91,26.11,26.91,42400,25.7240160035583,26.3246604295617,25.5420618289058,26.3246604295617,43342.7813077777,0.0,1.0
2009-08-07,26.14,26.35,25.76,26.15,85500,25.5714092764304,25.7768414091025,25.1996749411188,25.5811917589386,87401.127401297,0.0,1.0
2009-08-10,26.13,26.13,25.87,25.87,26200,25.5616267939222,25.5616267939222,25.307282248709,25.307282248709,26782.5676949004,0.0,1.0
2009-08-11,26.0848,26.63,25.97,26.35,28400,25.5174099729851,26.0507509193321,25.405107073791,25.7768414091025,29031.4855929455,0.0,1.0
2009-08-12,26.56,26.8094,26.16,26.16,36000,25.9822735417747,26.2262486555292,25.5909742414468,25.5909742414468,36800.474695283,0.0,1.0
2009-08-13,26.5633,26.83,26.426,26.83,622200,25.9855017610024,26.2464005694961,25.8511882761649,26.2464005694961,636034.870983474,0.0,1.0
2009-08-14,26.02,26.57,25.78,26.57,93500,25.454019486332,25.9920560242829,25.2192399061352,25.9920560242829,95579.0106669154,0.0,1.0
2009-08-17,25.32,25.5145,25.21,25.51,93000,24.7692457107581,24.9595149955426,24.6616384031679,24.9551128784139,95067.8929628144,0.0,1.0
2009-08-18,25.5016,25.73,25.3,25.42,50500,24.946895593107,25.1703274935943,24.7496807457417,24.8670705358401,51622.8881142164,0.0,1.0
2009-08-19,26.12,26.1301,25.13,25.31,50600,25.551844311414,25.5617246187473,24.5833785431024,24.7594632282499,51725.1116550366,0.0,1.0
2009-08-20,26.4605,26.55,26.12,26.12,15000,25.8849378408181,25.9724910592665,25.551844311414,25.551844311414,15333.5311230346,0.0,1.0
2009-08-21,26.69,26.89,26.5869,26.78,54200,26.1094458143813,26.3050954645453,26.0085884197218,26.1974881569551,55405.1591245649,0.0,1.0
2009-08-24,26.83,26.96,26.6592,26.87,59300,26.2464005694961,26.3735728421026,26.079315768256,26.2855304995289,60618.5597063966,0.0,1.0
2009-08-25,27.62,27.85,26.51,27.18,50600,27.0192166876437,27.2442137853323,25.9333611292337,26.588787457283,51725.1116550367,0.0,1.0
2009-08-26,28.43,29.2,27.66,27.66,85200,27.8115977708078,28.5648489239391,27.0583466176765,27.0583466176765,87094.4567788363,0.0,1.0
2009-08-27,27.76,28.49,27.31,28.49,34100,27.1561714427585,27.870292665857,26.7159597298896,27.870292665857,34858.2274196986,0.0,1.0
2009-08-28,27.9568,28.16,27.59,28.09,33800,27.3486906985199,27.5474707430864,26.9898692401191,27.4789933655291,34551.5567972378,0.0,1.0
2009-08-31,28.09,28.09,27.45,27.97,36000,27.4789933655291,27.4789933655291,26.8529144850044,27.3616035754307,36800.4746952829,0.0,1.0
2009-09-01,27.34,28.71,27.1708,27.83,95400,26.7453071774142,28.0855072810373,26.5797875733755,27.2246488203159,97521.2579424997,0.0,1.0
2009-09-02,26.95,27.25,26.8906,27.13,69000,26.3637903595944,26.6572648348404,26.3056824134957,26.539875044742,70534.2431659591,0.0,1.0
2009-09-03,27.26,27.26,26.965,27.26,10300,26.6670473173486,26.6670473173486,26.3784640833567,26.6670473173486,10529.0247044837,0.0,1.0
2009-09-04,28.03,28.085,27.51,27.51,29800,27.4202984704799,27.474102124275,26.9116093800536,26.9116093800536,30462.6151644286,0.0,1.0
2009-09-08,28.03,28.3032,27.81,28.27,45600,27.4202984704799,27.6875558926038,27.2050838552995,27.6550780506766,46613.934614025,0.0,1.0
2009-09-09,28.41,28.544,28.1162,28.12,53100,27.7920328057914,27.9231180714013,27.5046234697005,27.5083408130536,54280.7001755424,0.0,1.0
2009-09-10,28.341,28.48,28.23,28.46,35100,27.7245336764848,27.8605101833488,27.6159481206438,27.8409452183324,35880.4628279009,0.0,1.0
2009-09-11,28.1799,28.47,28.11,28.45,24400,27.5669378832778,27.8507277008406,27.4985583305454,27.8311627358242,24942.5439601362,0.0,1.0
2009-09-14,28.85,28.88,27.9,28.0,18600,28.2224620361521,28.2518094836767,27.2931261978733,27.3909510229553,19013.5785925629,0.0,1.0
2009-09-15,28.72,28.9865,28.5,28.77,26700,28.0952897635455,28.355992922389,27.8800751483652,28.1442021760865,27293.6853990016,0.0,1.0
2009-09-16,28.9,28.94,28.69,28.69,35200,28.2713744486931,28.3105043787259,28.065942316021,28.065942316021,35982.6863687211,0.0,1.0
2009-09-17,28.99,29.162,28.672,29.0625,30800,28.3594167912669,28.5276754904079,28.0483338475062,28.4303397894513,31484.850572631,0.0,1.0
2009-09-18,29.02,29.29,28.7864,29.16,25700,28.3887642387915,28.6528912665128,28.1602454474,28.5257189939063,26271.4499907992,0.0,1.0
2009-09-21,29.3,29.4,29.08,29.08,62000,28.662673749021,28.760498574103,28.4474591338407,28.4474591338407,63378.595308543,0.0,1.0
2009-09-22,29.05,29.52,28.9726,29.52,18500,28.4181116863161,28.8778883642014,28.3423952717026,28.8778883642014,18911.3550517426,0.0,1.0
2009-09-23,28.68,29.142,28.68,29.09,51200,28.0561598335128,28.5081105253915,28.0561598335128,28.4572416163489,52338.4528999579,0.0,1.0
2009-09-24,28.2,28.76,27.9,28.74,44500,27.5866006731192,28.1344196935783,27.2931261978733,28.1148547285619,45489.4756650026,0.0,1.0
2009-09-25,28.14,28.374,27.96,27.97,29600,27.52790577807,27.7568158687619,27.3518210929225,27.3616035754307,30258.1680827883,0.0,1.0
2009-09-28,28.63,28.8831,28.2668,28.27,41000,28.0072474209718,28.2548420532543,27.651947656274,27.6550780506766,41911.6517362944,0.0,1.0
2009-09-29,28.08,28.46,27.977,28.19,77300,27.4692108830209,27.8409452183324,27.3684513131864,27.576818190611,79018.797054038,0.0,1.0
2009-09-30,28.0,28.128,27.584,28.08,36200,27.3909510229553,27.5161667990602,26.9839997506142,27.4692108830209,37004.9217769234,0.0,1.0
2009-10-01,27.01,27.92,27.0,27.92,37000,26.4224852546436,27.3126911628897,26.4127027721354,27.3126911628897,37822.7101034853,0.0,1.0
2009-10-02,26.94,27.1264,26.63,26.72,53300,26.3540078770863,26.5363533510391,26.0507509193321,26.1387932619059,54485.1472571827,0.0,1.0
2009-10-05,27.38,27.5201,26.9465,27.1,19700,26.784437107447,26.9214896873868,26.3603664907166,26.5105275972174,20138.0375415854,0.0,1.0
2009-10-06,27.79,28.0,27.45,27.62,26700,27.1855188902831,27.3909510229553,26.8529144850044,27.0192166876437,27293.6853990015,0.0,1.0
2009-10-07,27.5,27.76,27.49,27.76,27400,26.9018268975454,27.1561714427585,26.8920444150372,27.1561714427585,28009.2501847431,0.0,1.0
2009-10-08,27.34,27.79,27.2901,27.7,31300,26.7453071774142,27.1855188902831,26.6964925896983,27.0974765477093,31995.9682767321,0.0,1.0
2009-10-09,27.69,27.735,27.29,27.31,24100,27.0876940652011,27.131715236488,26.6963947648732,26.7159597298896,24635.8733376756,0.0,1.0
2009-10-12,27.7546,28.05,27.63,27.86,31800,27.1508889022041,27.4398634354963,27.0289991701519,27.2539962678405,32507.0859808333,0.0,1.0
2009-10-13,27.44,27.75,27.3497,27.75,31900,26.8431320024962,27.1463889602503,26.7547961854471,27.1463889602503,32609.3095216535,0.0,1.0
2009-10-14,28.04,28.08,27.7147,27.96,101400,27.4300809529881,27.4692108830209,27.1118567969964,27.3518210929225,103654.670391714,0.0,1.0
2009-10-15,28.23,28.3482,27.95,27.96,100600,27.6159481206438,27.7315770638907,27.3420386104143,27.3518210929225,102836.882065152,0.0,1.0
2009-10-16,28.25,28.3,27.886,28.04,34400,27.6355130856602,27.6844254982012,27.2794307223618,27.4300809529881,35164.8980421593,0.0,1.0
2009-10-19,28.22,28.45,28.1194,28.26,40600,27.6061656381356,27.8311627358242,27.5077538641032,27.6452955681684,41502.7575730136,0.0,1.0
2009-10-20,27.3715,28.23,27.3715,28.17,28400,26.776121997315,27.6159481206438,26.776121997315,27.5572532255946,29031.4855929454,0.0,1.0
2009-10-21,27.07,27.62,27.06,27.3,26800,26.4811801496928,27.0192166876437,26.4713976671846,26.7061772473814,27395.9089398218,0.0,1.0
2009-10-22,27.21,27.378,26.74,27.07,42600,26.6181349048076,26.7824806109453,26.1583582269223,26.4811801496928,43547.2283894182,0.0,1.0
2009-10-23,26.6,27.21,26.57,27.21,65400,26.0214034718075,26.6181349048076,25.9920560242829,26.6181349048076,66854.1956964307,0.0,1.0
2009-10-26,26.16,26.87,26.0,26.63,93600,25.5909742414468,26.2855304995289,25.4344545213156,26.0507509193321,95681.2342077356,0.0,1.0
2009-10-27,26.12,26.426,26.1,26.13,43500,25.551844311414,25.8511882761649,25.5322793463976,25.5616267939222,44467.2402568002,0.0,1.0
2009-10-28,25.07,25.98,25.07,25.95,25800,24.5246836480532,25.4148895562992,24.5246836480532,25.3855421087746,26373.6735316194,0.0,1.0
2009-10-29,25.4554,25.5316,25.12,25.3,56300,24.9017005239191,24.9762430406316,24.5735960605942,24.7496807457417,57551.8534817898,0.0,1.0
2009-10-30,24.93,25.51,24.84,25.38,64300,24.3877288929384,24.9551128784139,24.2996865503646,24.8279406058073,65729.7367474081,0.0,1.0
2009-11-02,25.59,26.024,25.32,25.56,44500,25.0333727384795,25.4579324793353,24.7692457107581,25.0040252909549,45489.4756650025,0.0,1.0
2009-11-03,26.48,26.53,25.65,25.65,59400,25.9040136817091,25.9529260942501,25.0920676335287,25.0920676335287,60720.7832472169,0.0,1.0
2009-11-04,26.03,26.68,26.03,26.64,41500,25.4638019688402,26.0996633318731,25.4638019688402,26.0605334018403,42422.7694403956,0.0,1.0
2009-11-05,26.75,26.81,26.31,26.31,50800,26.1681407094305,26.2268356044797,25.7377114790698,25.7377114790698,51929.558736677,0.0,1.0
2009-11-06,27.0,27.06,26.508,26.56,21400,26.4127027721354,26.4713976671846,25.9314046327321,25.9822735417747,21875.8377355293,0.0,1.0
2009-11-09,27.13,27.19,27.01,27.09,13300,26.539875044742,26.5985699397912,26.4224852546436,26.5007451147092,13595.7309290907,0.0,1.0
2009-11-10,27.2724,27.3604,27.0,27.15,17400,26.6791775956588,26.7652634417309,26.4127027721354,26.5594400097584,17786.8961027201,0.0,1.0
2009-11-11,27.41,27.68,27.26,27.26,40100,26.8137845549716,27.0779115826929,26.6670473173486,26.6670473173486,40991.6398689123,0.0,1.0
2009-11-12,27.03,27.49,27.0,27.43,38800,26.44205021966,26.8920444150372,26.4127027721354,26.833349519988,39662.7338382495,0.0,1.0
2009-11-13,26.98,27.228,26.8,27.228,27200,26.393137807119,26.6357433733224,26.2170531219715,26.6357433733224,27804.8031031027,0.0,1.0
2009-11-16,27.33,27.43,27.0,27.0,27300,26.735524694906,26.833349519988,26.4127027721354,26.4127027721354,27907.0266439229,0.0,1.0
2009-11-17,27.18,27.273,26.14,27.14,25200,26.588787457283,26.6797645446093,25.5714092764304,26.5496575272502,25760.3322866981,0.0,1.0
2009-11-18,26.8228,27.09,26.71,27.09,14100,26.2393571820902,26.5007451147092,26.1290107793977,26.5007451147092,14413.5192556525,0.0,1.0
2009-11-19,26.3676,26.73,26.221,26.73,13700,25.794058578317,26.1485757444141,25.6506473847468,26.1485757444141,14004.6250923716,0.0,1.0
2009-11-20,26.32,26.33,26.12,26.33,10600,25.747493961578,25.7572764440861,25.551844311414,25.7572764440861,10835.6953269444,0.0,1.0
2009-11-23,26.28,26.52,26.1825,26.38,18100,25.7083640315452,25.9431436117419,25.6129848270902,25.8061888566271,18502.4608884617,0.0,1.0
2009-11-24,26.88,26.88,26.188,26.22,16600,26.2953129820371,26.2953129820371,25.6183651924697,25.649669136496,16969.1077761582,0.0,1.0
2009-11-25,27.04,27.048,26.87,26.87,17300,26.4518327021682,26.4596586881748,26.2855304995289,26.2855304995289,17684.6725618999,0.0,1.0
2009-11-27,26.88,27.09,26.26,27.04,11000,26.2953129820371,26.5007451147092,25.6887990665288,26.4518327021682,11244.5894902253,0.0,1.0
2009-11-30,26.93,27.15,26.8456,27.15,9800,26.3442253945781,26.5594400097584,26.2616612422089,26.5594400097584,10017.9070003826,0.0,1.0
2009-12-01,27.29,27.3526,26.2,27.25,17300,26.6963947648732,26.7576331053745,25.6301041714796,26.6572648348404,17684.6725618999,0.0,1.0
2009-12-02,27.59,27.64,27.36,27.53,10600,26.9898692401191,27.0387816526601,26.7648721424306,26.9311743450699,10835.6953269444,0.0,1.0
2009-12-03,27.47,27.922,27.47,27.75,26300,26.8724794500208,27.3146476593913,26.8724794500208,27.1463889602503,26884.7912357206,0.0,1.0
2009-12-04,27.4634,27.92,27.35,27.7301,21400,26.8660230115653,27.3126911628897,26.7550896599224,27.126921820059,21875.8377355293,0.0,1.0
2009-12-07,27.613,27.692,27.45,27.692,9100,27.012368949888,27.0896505617028,26.8529144850044,27.0896505617028,9302.34221464097,0.0,1.0
2009-12-08,27.41,27.5599,27.27,27.28,15200,26.8137845549716,26.9604239677695,26.6768297998568,26.686612282365,15537.978204675,0.0,1.0
2009-12-09,27.57,27.57,27.251,27.26,7100,26.9703042751027,26.9703042751027,26.6582430830912,26.6670473173486,7257.87139823637,0.0,1.0
2009-12-10,27.5166,27.7498,27.474,27.67,9100,26.918065818509,27.1461933106001,26.876392443024,27.0681291001847,9302.34221464096,0.0,1.0
2009-12-11,27.54,27.74,27.2644,27.59,13100,26.9409568275781,27.1366064777421,26.6713516096522,26.9898692401191,13391.2838474502,0.0,1.0
2009-12-14,28.002,28.002,27.7,27.7,13200,27.3929075194569,27.3929075194569,27.0974765477093,27.0974765477093,13493.5073882704,0.0,1.0
2009-12-15,27.87,27.96,27.79,27.96,12600,27.2637787503487,27.3518210929225,27.1855188902831,27.3518210929225,12880.166143349,0.0,1.0
2009-12-16,27.6443,28.0502,27.5684,28.05,50200,27.0429881201387,27.4400590851464,26.9687390779014,27.4398634354963,51316.2174917556,0.0,1.0
2009-12-17,27.17,27.41,27.05,27.27,17600,26.5790049747748,26.8137845549716,26.4616151846764,26.6768297998568,17991.3431843606,0.0,1.0
2009-12-18,27.48,27.5,27.344,27.45,5800,26.882261932529,26.9018268975454,26.7492201704175,26.8529144850044,5928.96536757335,0.0,1.0
2009-12-21,27.82,27.8599,27.61,27.61,22100,27.2148663378077,27.2538984430154,27.0094342051355,27.0094342051355,22591.4025212709,0.0,1.0
2009-12-22,28.29,28.353,27.9,27.91,26200,27.674643015693,27.7362726554947,27.2931261978733,27.3029086803815,26782.5676949004,0.0,1.0
2009-12-23,28.51,28.565,27.4415,28.23,134300,27.8898576308734,27.9436612846685,26.8445993748724,27.6159481206438,137286.215321569,0.0,1.0
2009-12-24,28.556,28.57,28.382,28.47,12000,27.9348570504111,27.9485525259226,27.7646418547684,27.8507277008406,12266.8248984276,0.0,1.0
2009-12-28,28.69,28.69,28.58,28.65,19300,28.065942316021,28.065942316021,27.9583350084308,28.0268123859882,19729.1433783044,0.0,1.0
2009-12-29,28.64,28.699,28.5615,28.6199,12800,28.01702990348,28.0747465502783,27.9402374157906,27.9973671136385,13084.6132249895,0.0,1.0
2009-12-30,28.73,28.73,28.5324,28.62,15500,28.1050722460537,28.1050722460537,27.9117703916917,27.9974649384636,15844.6488271357,0.0,1.0
2009-12-31,28.56,28.79,28.56,28.79,46200,27.9387700434144,28.1637671411029,27.9387700434144,28.1637671411029,47227.2758589464,0.0,1.0
2010-01-04,28.91,28.95,28.68,28.95,22000,28.2811569312013,28.3202868612341,28.0561598335128,28.3202868612341,22489.1789804507,0.0,1.0
2010-01-05,28.84,28.98,28.72,28.93,18200,28.2126795536439,28.3496343087587,28.0952897635455,28.3007218962177,18604.684429282,0.0,1.0
2010-01-06,29.26,29.33,28.93,28.93,27900,28.6235438189883,28.6920211965456,28.3007218962177,28.3007218962177,28520.3678888442,0.0,1.0
2010-01-07,29.37,29.4148,29.06,29.25,25600,28.7311511265784,28.7749766482152,28.4278941688243,28.6137613364801,26169.226449979,0.0,1.0
2010-01-08,29.49,29.49,29.15,29.29,25100,28.8485409166768,28.8485409166768,28.5159365113981,28.6528912665128,25658.1087458778,0.0,1.0
2010-01-11,29.58,29.87,29.38,29.76,32600,28.9365832592506,29.2202752519884,28.7409336090866,29.1126679443982,33324.8743073951,0.0,1.0
2010-01-12,29.47,29.53,29.1,29.48,34700,28.8289759516604,28.8876708467096,28.4670240988571,28.8387584341686,35471.56866462,0.0,1.0
2010-01-13,29.91,29.98,29.4375,29.5334,31800,29.2594051820211,29.3278825595785,28.7971828835088,28.8909968907624,32507.0859808333,0.0,1.0
2010-01-14,29.86,29.93,29.77,29.8,23500,29.2104927694802,29.2789701470375,29.1224504269064,29.151797874431,24022.5320927541,0.0,1.0
2010-01-15,29.74,30.03,29.05,29.98,28200,29.0931029793818,29.3767949721195,28.4181116863161,29.3278825595785,28827.038511305,0.0,1.0
2010-01-19,30.18,30.21,29.8,29.8,93500,29.5235322097425,29.5528796572671,29.151797874431,29.151797874431,95579.0106669154,0.0,1.0
2010-01-20,30.0999,30.15,29.6,30.1,127000,29.4451745248518,29.4941847622179,28.956148224267,29.4452723496769,129823.896841693,0.0,1.0
2010-01-21,29.39,30.26,29.38,30.08,78500,28.7507160915948,29.6017920698081,28.7409336090866,29.4257073846605,80245.479543881,0.0,1.0
2010-01-22,29.1,29.59,29.03,29.39,83500,28.4670240988571,28.9463657417588,28.3985467212997,28.7507160915948,85356.6565848924,0.0,1.0
2010-01-25,29.04,29.35,28.8602,29.35,49500,28.4083292038079,28.711586161562,28.2324401683105,28.711586161562,50600.652706014,0.0,1.0
2010-01-26,29.11,29.26,28.8625,29.21,11100,28.4768065813653,28.6235438189883,28.2346901392874,28.5746314064473,11346.8130310456,0.0,1.0
2010-01-27,29.4226,29.4226,29.04,29.06,11800,28.7826069845716,28.7826069845716,28.4083292038079,28.4278941688243,12062.3778167872,0.0,1.0
2010-01-28,29.08,29.46,28.91,29.46,81300,28.4474591338407,28.8191934691522,28.2811569312013,28.8191934691522,83107.7386868473,0.0,1.0
2010-01-29,29.25,29.44,29.04,29.44,15800,28.6137613364801,28.7996285041358,28.4083292038079,28.7996285041358,16151.3194495964,0.0,1.0
2010-02-01,29.53,29.56,29.25,29.3,28100,28.8876708467096,28.9170182942342,28.6137613364801,28.662673749021,28724.8149704848,0.0,1.0
2010-02-02,30.43,30.43,29.47,29.59,262600,29.7680942724475,29.7680942724475,28.8289759516604,28.9463657417588,268439.018193925,0.0,1.0
2010-02-03,30.26,30.41,30.0901,30.39,58900,29.6017920698081,29.7485293074311,29.4355876919938,29.7289643424147,60209.6655431157,0.0,1.0
2010-02-04,29.47,30.37,29.4301,30.36,58500,28.8289759516604,29.7093993773983,28.7899438464527,29.6996168948901,59800.7713798348,0.0,1.0
2010-02-05,29.24,29.48,28.47,29.48,129800,28.6039788539719,28.8387584341686,27.8507277008406,28.8387584341686,132686.155984659,0.0,1.0
2010-02-08,29.08,29.4293,28.965,29.3,47600,28.4474591338407,28.7891612478521,28.3349605849964,28.662673749021,48658.4054304297,0.0,1.0
2010-02-09,29.43,29.64,29.18,29.28,155300,28.7898460216276,28.9952781542998,28.5452839589227,28.6431087840047,158753.158893818,0.0,1.0
2010-02-10,29.4299,29.52,29.0,29.49,54500,28.7897481968025,28.8778883642014,28.3691992737751,28.8485409166768,55711.8297470257,0.0,1.0
2010-02-11,29.7,29.8299,29.22,29.44,39000,29.053973049349,29.1810474971305,28.5844138889555,28.7996285041358,39867.1809198898,0.0,1.0
2010-02-12,30.03,30.03,29.39,29.39,82900,29.3767949721195,29.3767949721195,28.7507160915948,28.7507160915948,84743.3153399711,0.0,1.0
2010-02-16,30.55,30.6,29.89,30.27,85500,29.8854840625458,29.9343964750868,29.2398402170048,29.6115745523163,87401.1274012971,0.0,1.0
2010-02-17,31.07,31.16,30.612,30.82,220200,30.3941731529722,30.4822154955459,29.9461354540967,30.1496110902672,225096.236886147,0.0,1.0
2010-02-18,31.09,31.17,30.948,31.13,116000,30.4137381179885,30.4919979780541,30.2748268663721,30.4528680480213,118579.307351467,0.0,1.0
2010-02-19,31.03,31.17,30.8215,30.96,112500,30.3550432229394,30.4919979780541,30.1510784626434,30.286565845382,115001.483422759,0.0,1.0
2010-02-22,31.34,31.94,30.932,31.24,184500,30.6583001806935,31.2452491311854,30.259174894359,30.5604753556115,188602.432813325,0.0,1.0
2010-02-23,30.95,31.54,30.95,31.42,49300,30.2767833628738,30.8539498308575,30.2767833628738,30.7365600407591,50396.2056243735,0.0,1.0
2010-02-24,31.35,31.537,31.04,31.18,219600,30.6680826632017,30.851015086105,30.3648257054476,30.5017804605623,224482.895641226,0.0,1.0
2010-02-25,31.32,31.32,30.83,31.1,69400,30.6387352156771,30.6387352156771,30.1593935727754,30.4235206004967,70943.1373292399,0.0,1.0
2010-02-26,31.51,31.64,31.1138,31.29,74200,30.8246023833329,30.9517746559395,30.4370204263581,30.6093877681525,75849.8672886109,0.0,1.0
2010-03-01,33.34,33.34,32.0,32.0,137600,32.6147966823332,32.6147966823332,31.3039440262346,31.3039440262346,140659.592168637,0.0,1.0
2010-03-02,34.07,34.22,33.6601,33.73,159400,33.3289179054316,33.4756551430546,32.9279339474206,32.9963135001529,162944.324067448,0.0,1.0
2010-03-03,34.3,34.57,34.13,34.24,117600,33.5539150031202,33.8180420308416,33.3876128004808,33.495220108071,120214.884004591,0.0,1.0
2010-03-04,34.1,34.39,33.97,34.38,79300,33.3582653529562,33.641957345694,33.2310930803497,33.6321748631858,81063.2678704428,0.0,1.0
2010-03-05,35.52,35.52,35.04,35.17,114300,34.7473778691204,34.7473778691204,34.2778187087269,34.4049909813335,116841.507157523,0.0,1.0
2010-03-08,35.3,35.86,35.3,35.86,157200,34.53216325394,35.0799822743991,34.53216325394,35.0799822743991,160695.406169402,0.0,1.0
2010-03-09,35.95,36.01,35.2,35.33,470300,35.1680246169729,35.2267195120221,34.4343384288581,34.5615107014646,480757.312477544,0.0,1.0
2010-03-10,37.175,37.36,36.9,36.94,480700,36.3663787242272,36.5473546506289,36.0973604552518,36.1364903852846,491388.560722848,0.0,1.0
2010-03-11,37.3562,37.3562,36.75,37.18,180500,36.5436373072758,36.5436373072758,35.9506232176288,36.3712699654813,184513.491180516,0.0,1.0
2010-03-12,37.1201,37.71,36.8776,37.68,162200,36.3126728952572,36.8897415384158,36.0754476944334,36.8603940908912,165806.583210414,0.0,1.0
2010-03-15,37.5,37.56,37.07,37.23,103700,36.6843094057437,36.7430043007929,36.2636626578911,36.4201823780223,106005.811830579,0.0,1.0
2010-03-16,37.02,37.82,36.8206,37.67,131600,36.2147502453501,36.997348846006,36.0196875441367,36.850611608383,134526.179719423,0.0,1.0
2010-03-17,36.87,37.139,36.77,37.11,164100,36.0680130077272,36.3311617871977,35.9701881826452,36.3027925879239,167748.830485998,0.0,1.0
2010-03-18,36.97,37.0,36.72,36.82,62500,36.1658378328092,36.1951852803337,35.9212757701042,36.0191005951862,63889.7130126439,0.0,1.0
2010-03-19,36.96,37.33,36.82,37.01,77200,36.156055350301,36.5180072031043,36.0191005951862,36.2049677628419,78916.5735132178,0.0,1.0
2010-03-22,37.3,37.4,36.25,37.02,186100,36.4886597555797,36.5864845806617,35.4614990922189,36.2147502453501,190238.009466449,0.0,1.0
2010-03-23,37.94,38.01,37.29,37.29,142900,37.1147386361044,37.1832160136618,36.4788772730715,36.4788772730715,146077.439832109,0.0,1.0
2010-03-24,37.68,38.32,37.64,37.94,144200,36.8603940908912,37.4864729714159,36.8212641608584,37.1147386361044,147406.345862772,0.0,1.0
2010-03-25,37.67,38.15,37.67,38.05,209400,36.850611608383,37.3201707687765,36.850611608383,37.2223459436946,214056.094477563,0.0,1.0
2010-03-26,37.69,38.03,37.36,37.8,92200,36.8701765733994,37.2027809786782,36.5473546506289,36.9777838809896,94250.1046362525,0.0,1.0
2010-03-29,37.65,37.9,37.5181,37.9,109100,36.8310466433666,37.0756087060716,36.7020156990835,37.0756087060716,111525.883034872,0.0,1.0
2010-03-30,37.5481,37.62,37.27,37.6,85600,36.7313631466081,36.801699195842,36.4593123080551,36.7821342308256,87503.3509421172,0.0,1.0
2010-03-31,37.16,37.52,37.08,37.52,111800,36.3517050004649,36.7038743707601,36.2734451403993,36.7038743707601,114285.918637018,0.0,1.0
2010-04-01,37.6,37.6781,37.24,37.26,131400,36.7821342308256,36.8585354192147,36.4299648605305,36.4495298255469,134321.732637783,0.0,1.0
2010-04-05,37.63,37.9,37.5452,37.9,170300,36.8114816783502,37.0756087060716,36.7285262266807,37.0756087060716,174086.690016853,0.0,1.0
2010-04-06,37.54,37.74,37.5,37.5,247000,36.7234393357765,36.9190889859404,36.6843094057437,36.6843094057437,252492.145825969,0.0,1.0
2010-04-07,37.31,37.64,37.2,37.57,145300,36.4984422380879,36.8212641608584,36.3908349304977,36.7527867833011,148530.804811795,0.0,1.0
2010-04-08,37.54,37.57,37.0,37.26,80100,36.7234393357765,36.7527867833011,36.1951852803337,36.4495298255469,81881.0561970045,0.0,1.0
2010-04-09,37.7,37.7,37.3,37.56,143700,36.8799590559076,36.8799590559076,36.4886597555797,36.7430043007929,146895.228158671,0.0,1.0
2010-04-12,37.43,37.7,37.42,37.53,97300,36.6158320281863,36.8799590559076,36.6060495456781,36.7136568532683,99463.5052180841,0.0,1.0
2010-04-13,37.38,37.57,37.2074,37.43,69800,36.5669196156453,36.7527867833011,36.3980739675538,36.6158320281863,71352.0314925208,0.0,1.0
2010-04-14,37.639,37.7,37.341,37.62,372400,36.8202859126076,36.8799590559076,36.5287679338633,36.801699195842,380680.466014538,0.0,1.0
2010-04-15,37.45,37.68,37.43,37.57,175400,36.6353969932027,36.8603940908912,36.6158320281863,36.7527867833011,179300.090598684,0.0,1.0
2010-04-16,37.12,37.42,36.8,37.4,122900,36.3125750704321,36.6060495456781,35.9995356301698,36.5864845806617,125632.731668063,0.0,1.0
2010-04-19,37.0001,37.4275,36.8,36.91,160000,36.1952831051588,36.6133864075592,35.9995356301698,36.10714293776,163557.665312369,0.0,1.0
2010-04-20,37.06,37.06,36.7,36.98,127900,36.2538801753829,36.2538801753829,35.9017108050878,36.1756203153173,130743.908709075,0.0,1.0
2010-04-21,36.52,37.03,36.33,37.03,225000,35.7256261199402,36.2245327278583,35.5397589522845,36.2245327278583,230002.966845519,0.0,1.0
2010-04-22,35.96,36.31,35.63,36.26,158300,35.1778070994811,35.5201939872681,34.8549851767106,35.4712815747271,161819.865118425,0.0,1.0
2010-04-23,36.132,36.16,35.83,35.93,109000,35.3460657986221,35.3734567496451,35.0506348268745,35.1484596519565,111423.659494051,0.0,1.0
2010-04-26,35.79,36.214,35.78,36.08,128200,35.0115048968417,35.4262821551894,35.0017224143336,35.2951968895795,131050.579331536,0.0,1.0
2010-04-27,35.38,36.1481,35.35,35.72,127100,34.6104231140056,35.3618155954603,34.581075666481,34.9430275192844,129926.120382513,0.0,1.0
2010-04-28,35.84,35.95,35.53,35.53,79200,35.0604173093827,35.1680246169729,34.7571603516286,34.7571603516286,80961.0443296226,0.0,1.0
2010-04-29,36.88,36.9,36.13,36.13,222100,36.0777954902354,36.0973604552518,35.3441093021205,35.3441093021205,227038.484161732,0.0,1.0
2010-04-30,36.24,37.19,36.24,36.84,132900,35.4517166097107,36.3810524479895,35.4517166097107,36.0386655602026,135855.085750086,0.0,1.0
2010-05-03,36.9181,36.99,36.37,36.41,115300,36.1150667485916,36.1854027978256,35.5788888823173,35.61801881235,117863.742565726,0.0,1.0
2010-05-04,35.93,36.53,35.76,36.52,173600,35.1484596519565,35.7354086024484,34.9821574493172,35.7256261199402,177460.06686392,0.0,1.0
2010-05-05,33.97,34.26,32.72,34.26,365000,33.2310930803497,33.5147850730874,32.0082827668249,33.5147850730874,373115.923993841,0.0,1.0
2010-05-06,32.69,33.8,16.0,33.8,423800,31.9789353193003,33.0647908777103,15.6519720131173,33.0647908777103,433223.365996136,0.0,1.0
2010-05-07,31.731,32.63,31.29,32.26,227800,31.0407952467641,31.9202404242511,30.6093877681525,31.5582885714477,232865.225988485,0.0,1.0
2010-05-10,32.77,33.6,32.533,33.6,78900,32.0571951793659,32.8691412275463,31.8253503439216,32.8691412275463,80654.3737071617,0.0,1.0
2010-05-11,32.98,33.26,32.48,32.65,121900,32.262627312038,32.5365368222676,31.7735031866281,31.9398053892675,124610.496259861,0.0,1.0
2010-05-12,33.59,33.632,32.9314,32.97,88100,32.8593587450381,32.9004451715726,32.2150844470482,32.2528448295298,90058.9394626231,0.0,1.0
2010-05-13,33.43,33.6626,33.39,33.51,50100,32.702839024907,32.9303795680476,32.6637090948742,32.7810988849725,51213.9939509354,0.0,1.0
2010-05-14,32.82,33.37,32.471,33.3,64600,32.1061075919069,32.6441441298578,31.7646989523707,32.5756667523004,66036.4073698688,0.0,1.0
2010-05-17,33.02,33.05,32.5,32.82,89500,32.3017572420708,32.3311046895954,31.7930681516445,32.1061075919069,91490.0690341063,0.0,1.0
2010-05-18,32.81,33.36,32.73,33.25,81900,32.0963251093987,32.6343616473496,32.0180652493331,32.5267543397594,83721.0799317686,0.0,1.0
2010-05-19,32.79,33.03,32.47,32.65,101300,32.0767601443823,32.311539724579,31.7637207041199,31.9398053892675,103552.446850893,0.0,1.0
2010-05-20,31.64,32.323,31.64,32.19,203200,30.9517746559395,31.6199182112494,30.9517746559395,31.4898111938904,207718.234946708,0.0,1.0
2010-05-21,31.42,31.83,31.09,31.19,194100,30.7365600407591,31.1376418235952,30.4137381179885,30.5115629430705,198415.892732067,0.0,1.0
2010-05-24,31.4119,31.77,31.3,31.47,94600,30.7286362299274,31.078946928546,30.6191702506607,30.7854724533001,96703.4696159381,0.0,1.0
2010-05-25,31.44,31.44,30.39,30.85,140200,30.7561250057755,30.7561250057755,29.7289643424147,30.1789585377918,143317.404229963,0.0,1.0
2010-05-26,31.26,31.9626,31.2,31.63,243400,30.5800403206279,31.2673575416539,30.5213454255787,30.9419921734313,248812.098356441,0.0,1.0
2010-05-27,31.96,31.96,31.53,31.82,66600,31.2648140962018,31.2648140962018,30.8441673483493,31.127859341087,68080.8781862735,0.0,1.0
2010-05-28,31.7999,32.041,31.64,31.98,58000,31.1081965512455,31.3440522045182,30.9517746559395,31.2843790612182,59289.6536757337,0.0,1.0
2010-06-01,31.46,31.989,31.45,31.45,71500,30.7756899707919,31.2931832954756,30.7659074882837,30.7659074882837,73089.8316864647,0.0,1.0
2010-06-02,32.44,32.44,31.54,31.6,66300,31.7343732565953,31.7343732565953,30.8539498308575,30.9126447259067,67774.2075638128,0.0,1.0
2010-06-03,32.8101,32.8101,32.37,32.44,129300,32.0964229342237,32.0964229342237,31.6658958790379,31.7343732565953,132175.038280558,0.0,1.0
2010-06-04,31.55,32.46,31.5,32.03,80700,30.8637323133657,31.7539382216117,30.8148199008247,31.3332914737592,82494.3974419259,0.0,1.0
2010-06-07,31.11,31.77,31.086,31.6,78300,30.4333030830049,31.078946928546,30.4098251249853,30.9126447259067,80041.0324622405,0.0,1.0
2010-06-08,30.82,31.6,30.36,31.6,120200,30.1496110902672,30.9126447259067,29.6996168948901,30.9126447259067,122872.696065917,0.0,1.0
2010-06-09,30.73,31.2656,30.641,31.01,98300,30.0615687476934,30.5855185108325,29.9745046533704,30.335478257923,100485.740626287,0.0,1.0
2010-06-10,31.67,31.6989,30.99,30.99,45100,30.981122103464,31.0093934779127,30.3159132929066,30.3159132929066,46102.816909924,0.0,1.0
2010-06-11,32.2399,32.24,31.32,31.58,18400,31.5386257816063,31.5387236064314,30.6387352156771,30.8930797608903,18809.1315109224,0.0,1.0
2010-06-14,32.33,32.826,32.33,32.51,133300,31.6267659490051,32.1119770814118,31.6267659490051,31.8028506341527,136263.979913367,0.0,1.0
2010-06-15,33.06,33.06,32.25,32.25,72600,32.3408871721036,32.3408871721036,31.5485060889396,31.5485060889396,74214.2906354873,0.0,1.0
2010-06-16,32.79,33.05,32.75,32.96,222500,32.0767601443823,32.3311046895954,32.0376302143495,32.2430623470216,227447.378325012,0.0,1.0
2010-06-17,32.83,33.07,32.492,32.96,58200,32.115890074415,32.3506696546118,31.7852421656379,32.2430623470216,59494.1007573742,0.0,1.0
2010-06-18,33.21,33.304,32.938,32.96,56600,32.4876244097266,32.5795797453037,32.2215408855036,32.2430623470216,57858.5241042504,0.0,1.0
2010-06-21,32.94,33.62,32.8374,33.62,84700,32.2234973820052,32.8887061925627,32.1231291114711,32.8887061925627,86583.3390747353,0.0,1.0
2010-06-22,32.31,33.1,32.28,33.03,37300,31.6072009839887,32.3800171021364,31.5778535364641,32.311539724579,38129.380725946,0.0,1.0
2010-06-23,32.42,32.61,32.25,32.39,32100,31.7148082915789,31.9006754592347,31.5485060889396,31.6854608440543,32813.756603294,0.0,1.0
2010-06-24,32.03,32.45,32.0,32.21,25000,31.3332914737592,31.7441557391035,31.3039440262346,31.5093761589068,25555.8852050576,0.0,1.0
2010-06-25,32.64,32.82,31.91,32.21,63300,31.9300229067593,32.1061075919069,31.2159016836608,31.5093761589068,64707.5013392058,0.0,1.0
2010-06-28,32.46,32.9599,32.39,32.63,20500,31.7539382216117,32.2429645221965,31.6854608440543,31.9202404242511,20955.8258681472,0.0,1.0
2010-06-29,31.31,32.08,31.2,32.08,35900,30.6289527331689,31.3822038863002,30.5213454255787,31.3822038863002,36698.2511544627,0.0,1.0
2010-06-30,30.9,31.58,30.83,31.21,110700,30.2278709503328,30.8930797608903,30.1593935727754,30.5311279080869,113161.459687995,0.0,1.0
2010-07-01,30.22,30.95,29.64,30.95,149800,29.5626621397753,30.2767833628738,28.9952781542998,30.2767833628738,153130.864148705,0.0,1.0
2010-07-02,30.39,30.77,30.2,30.32,90800,29.7289643424147,30.1006986777262,29.5430971747589,29.6604869648573,92818.9750647691,0.0,1.0
2010-07-06,30.02,30.78,29.86,30.75,73500,29.3670124896113,30.1104811602344,29.2104927694802,30.0811337127098,75134.3025028694,0.0,1.0
2010-07-07,30.29,30.35,29.4,29.99,44500,29.6311395173327,29.6898344123819,28.760498574103,29.3376650420867,45489.4756650025,0.0,1.0
2010-07-08,30.77,30.77,30.3938,30.55,19800,30.1006986777262,30.1006986777262,29.7326816857678,29.8854840625458,20240.2610824056,0.0,1.0
2010-07-09,31.284,31.3,30.6981,30.8,18300,30.6035182786476,30.6191702506607,30.0303626284923,30.1300461252508,18706.9079701022,0.0,1.0
2010-07-12,30.784,31.33,30.6719,31.26,16900,30.1143941532377,30.6485176981853,30.0047325243208,30.5800403206279,17275.7783986189,0.0,1.0
2010-07-13,31.63,31.739,31.04,31.16,33800,30.9419921734313,31.0486212327706,30.3648257054476,30.4822154955459,34551.5567972378,0.0,1.0
2010-07-14,31.59,31.7,31.42,31.42,29600,30.9028622433985,31.0104695509886,30.7365600407591,30.7365600407591,30258.1680827882,0.0,1.0
2010-07-15,31.67,31.8,31.386,31.56,24300,30.981122103464,31.1082943760706,30.7032996002312,30.8735147958739,24840.320419316,0.0,1.0
2010-07-16,30.6457,31.46,30.583,31.43,19500,29.9791024201493,30.7756899707919,29.9177662548229,30.7463425232673,19933.5904599449,0.0,1.0
2010-07-19,30.78,30.914,30.44,30.81,23400,30.1104811602344,30.2415664258443,29.7778767549557,30.139828607759,23920.3085519339,0.0,1.0
2010-07-20,30.89,30.898,30.24,30.37,81000,30.2180884678246,30.2259144538311,29.5822271047917,29.7093993773983,82801.0680643866,0.0,1.0
2010-07-21,30.76,31.31,30.72,31.14,29100,30.090916195218,30.6289527331689,30.0517862651852,30.4626505305295,29747.0503786871,0.0,1.0
2010-07-22,31.28,31.5,31.02,31.1,153200,30.5996052856443,30.8148199008247,30.3452607404312,30.4235206004967,156606.464536593,0.0,1.0
2010-07-23,31.76,31.77,30.75,31.13,100000,31.0691644460378,31.078946928546,30.0811337127098,30.4528680480213,102223.540820231,0.0,1.0
2010-07-26,32.73,32.87,31.81,31.84,97400,32.0180652493331,32.1550200044478,31.1180768585788,31.1474243061034,99565.7287589043,0.0,1.0
2010-07-27,32.49,33.0,32.25,33.0,60900,31.7832856691363,32.2821922770544,31.5485060889396,32.2821922770544,62254.1363595203,0.0,1.0
2010-07-28,31.97,32.512,31.91,32.43,63800,31.27459657871,31.8048071306543,31.2159016836608,31.7245907740871,65218.619043307,0.0,1.0
2010-07-29,31.71,32.3,31.3994,32.22,41500,31.0202520334968,31.5974185014805,30.7164081267922,31.519158641415,42422.7694403957,0.0,1.0
2010-07-30,31.96,32.1,31.23,31.37,51000,31.2648140962018,31.4017688513166,30.5506928731033,30.6876476282181,52134.0058183175,0.0,1.0
2010-08-02,32.68,32.78,32.39,32.4,43900,31.9691528367921,32.0669776618741,31.6854608440543,31.6952433265625,44876.1344200811,0.0,1.0
2010-08-03,32.79,32.96,32.51,32.689,36400,32.0767601443823,32.2430623470216,31.8028506341527,31.9779570710495,37209.3688585638,0.0,1.0
2010-08-04,33.6374,33.66,32.93,32.93,51000,32.905727712127,32.9278361225955,32.213714899497,32.213714899497,52134.0058183175,0.0,1.0
2010-08-05,33.54,33.64,33.36,33.56,25800,32.8104463324971,32.9082711575791,32.6343616473496,32.8300112975135,26373.6735316195,0.0,1.0
2010-08-06,33.72,33.73,33.03,33.39,48600,32.9865310176447,32.9963135001529,32.311539724579,32.6637090948742,49680.640838632,0.0,1.0
2010-08-09,33.83,33.88,33.629,33.88,57600,33.0941383252349,33.1430507377759,32.8975104268201,33.1430507377759,58880.7595124527,0.0,1.0
2010-08-10,33.46,33.7,33.0885,33.49,55600,32.7321864724315,32.9669660526283,32.368767247252,32.7615339199561,56836.2886960482,0.0,1.0
2010-08-11,32.31,33.0,32.2081,33.0,158700,31.6072009839887,32.2821922770544,31.5075174872302,32.2821922770544,162228.759281706,0.0,1.0
2010-08-12,32.73,32.8699,31.75,31.87,36600,32.0180652493331,32.1549221796228,31.0593819635296,31.176771753628,37413.8159402043,0.0,1.0
2010-08-13,32.584,32.77,32.5101,32.5548,12400,31.8752410047134,32.0571951793659,31.8029484589778,31.8466761557894,12675.7190617086,0.0,1.0
2010-08-16,32.79,32.91,32.23,32.34,53900,32.0767601443823,32.1941499344806,31.5289411239232,31.6365484315133,55098.4885021041,0.0,1.0
2010-08-17,33.18,33.348,32.83,33.15,303100,32.458276962202,32.6226226683397,32.115890074415,32.4289295146774,309839.552226118,0.0,1.0
2010-08-18,33.19,33.48,32.85,33.23,35300,32.4680594447102,32.7517514374479,32.1354550394314,32.507189374743,36084.9099095413,0.0,1.0
2010-08-19,32.26,33.18,32.167,33.03,263700,31.5582885714477,32.458276962202,31.4673114841215,32.311539724579,269563.477142948,0.0,1.0
2010-08-20,32.4,32.4062,31.83,32.15,114100,31.6952433265625,31.7013084657176,31.1376418235952,31.4506812638576,116637.060075883,0.0,1.0
2010-08-23,32.12,32.73,32.12,32.52,75600,31.421333816333,32.0180652493331,31.421333816333,31.8126331166609,77280.9968600941,0.0,1.0
2010-08-24,31.53,31.8319,31.39,31.76,96700,30.8441673483493,31.1395004952718,30.7072125932345,31.0691644460378,98850.1639731627,0.0,1.0
2010-08-25,32.19,32.214,31.25,31.27,79100,31.4898111938904,31.51328915191,30.5702578381197,30.5898228031361,80858.8207888022,0.0,1.0
2010-08-26,31.7,32.27,31.59,32.27,42600,31.0104695509886,31.568071053956,30.9028622433985,31.568071053956,43547.2283894182,0.0,1.0
2010-08-27,32.35,32.39,31.42,32.0,54400,31.6463309140215,31.6854608440543,30.7365600407591,31.3039440262346,55609.6062062054,0.0,1.0
2010-08-30,32.05,32.47,32.041,32.33,22000,31.3528564387756,31.7637207041199,31.3440522045182,31.6267659490051,22489.1789804507,0.0,1.0
2010-08-31,31.99,32.24,31.79,31.91,36400,31.2941615437264,31.5387236064314,31.0985118935624,31.2159016836608,37209.3688585639,0.0,1.0
2010-09-01,32.976,32.982,32.46,32.46,44900,32.2587143190347,32.2645838085397,31.7539382216117,31.7539382216117,45898.3698282835,0.0,1.0
2010-09-02,33.54,33.55,32.876,33.05,43900,32.8104463324971,32.8202288150053,32.1608894939528,32.3311046895954,44876.1344200812,0.0,1.0
2010-09-03,33.88,34.019,33.56,33.85,44700,33.1430507377759,33.2790272446398,32.8300112975135,33.1137032902513,45693.922746643,0.0,1.0
2010-09-07,33.34,33.84,33.3,33.84,30000,32.6147966823332,33.1039208077431,32.5756667523004,33.1039208077431,30667.0622460691,0.0,1.0
2010-09-08,33.9,33.96,33.41,33.41,49100,33.1626157027923,33.2213105978415,32.6832740598906,32.6832740598906,50191.7585427331,0.0,1.0
2010-09-09,33.96,34.24,33.76,34.24,34500,33.2213105978415,33.495220108071,33.0256609476775,33.495220108071,35267.1215829795,0.0,1.0
2010-09-10,34.4,34.4,34.0183,34.03,45100,33.6517398282022,33.6517398282022,33.2783424708643,33.2897879753989,46102.8169099239,0.0,1.0
2010-09-13,34.59,34.7,34.45,34.66,79900,33.837606995858,33.9452143034481,33.7006522407432,33.9060843734153,81676.609115364,0.0,1.0
2010-09-14,34.6,34.7,34.4365,34.57,55500,33.8473894783662,33.9452143034481,33.6874458893571,33.8180420308416,56734.0651552278,0.0,1.0
2010-09-15,34.73,34.7722,34.34,34.49,83500,33.9745617509727,34.0158438271573,33.593044933153,33.739782170776,85356.6565848925,0.0,1.0
2010-09-16,34.5894,34.73,34.47,34.67,83200,33.8370200469075,33.9745617509727,33.7202172057596,33.9158668559235,85049.9859624316,0.0,1.0
2010-09-17,34.7217,34.8,34.426,34.8,24600,33.9664422904909,34.0430391285301,33.6771742827235,34.0430391285301,25146.9910417767,0.0,1.0
2010-09-20,35.25,35.3,34.67,34.88,34200,34.483250841399,34.53216325394,33.9158668559235,34.1212989885957,34960.4509605189,0.0,1.0
2010-09-21,35.0517,35.3261,35.0,35.32,76300,34.2892642132615,34.5576955332864,34.2386887786941,34.5517282189564,77996.5616458357,0.0,1.0
2010-09-22,34.78,35.2976,34.71,34.98,131600,34.0234741635137,34.5298154581381,33.9549967859563,34.2191238136777,134526.179719423,0.0,1.0
2010-09-23,34.72,35.1,34.34,34.59,121400,33.9647792684645,34.3365136037761,33.593044933153,33.837606995858,124099.37855576,0.0,1.0
2010-09-24,35.26,35.37,34.9902,35.37,37500,34.4930333239072,34.6006406314974,34.229101945836,34.6006406314974,38333.8278075865,0.0,1.0
2010-09-27,34.84,35.39,34.8,35.39,35400,34.0821690585629,34.6202055965138,34.0430391285301,34.6202055965138,36187.1334503616,0.0,1.0
2010-09-28,35.08,35.11,34.533,34.89,34500,34.3169486387597,34.3462960862843,33.7818468455612,34.1310814711039,35267.1215829795,0.0,1.0
2010-09-29,34.84,35.11,34.7818,35.11,64700,34.0821690585629,34.3462960862843,34.0252350103652,34.3462960862843,66138.6309106891,0.0,1.0
2010-09-30,34.92,35.08,34.6599,35.08,28600,34.1604289186285,34.3169486387597,33.9059865485903,34.3169486387597,29235.9326745859,0.0,1.0
2010-10-01,34.98,35.2,34.72,35.2,54500,34.2191238136777,34.4343384288581,33.9647792684645,34.4343384288581,55711.8297470256,0.0,1.0
2010-10-04,34.6599,35.01,34.52,34.86,31400,33.9059865485903,34.2484712612023,33.7691296183006,34.1017340235793,32098.1918175523,0.0,1.0
2010-10-05,35.35,35.41,34.77,34.77,137400,34.581075666481,34.6397705615302,34.0136916810055,34.0136916810055,140455.145086997,0.0,1.0
2010-10-06,34.86,35.57,34.7501,35.57,55400,34.1017340235793,34.7962902816614,33.9942245408142,34.7962902816614,56631.8416144077,0.0,1.0
2010-10-07,35.03,35.22,34.7948,35.06,29300,34.2680362262187,34.4539033938744,34.0379522376259,34.2973836737433,29951.4974603275,0.0,1.0
2010-10-08,35.3876,35.48,34.93,35.01,32300,34.6178578007119,34.7082479390876,34.1702114011367,34.2484712612023,33018.2036849344,0.0,1.0
2010-10-11,35.1,35.47,35.08,35.43,26300,34.3365136037761,34.6984654565794,34.3169486387597,34.6593355265466,26884.7912357206,0.0,1.0
2010-10-12,35.428,35.49,34.749,35.06,33900,34.657379030045,34.7180304215958,33.9931484677383,34.2973836737433,34653.7803380581,0.0,1.0
2010-10-13,35.41,35.79,35.41,35.79,64100,34.6397705615302,35.0115048968417,34.6397705615302,35.0115048968417,65525.2896657677,0.0,1.0
2010-10-14,35.25,35.5044,35.024,35.36,18400,34.483250841399,34.7321171964076,34.2621667367138,34.5908581489892,18809.1315109224,0.0,1.0
2010-10-15,35.5,35.54,35.149,35.54,32900,34.727812904104,34.7669428341368,34.3844477680662,34.7669428341368,33631.5449298558,0.0,1.0
2010-10-18,35.87,35.89,35.25,35.25,33000,35.0897647569073,35.1093297219237,34.483250841399,34.483250841399,33733.7684706761,0.0,1.0
2010-10-19,35.13,35.7012,34.95,35.5601,25800,34.3658610513007,34.924636452169,34.1897763661531,34.7866056239783,26373.6735316194,0.0,1.0
2010-10-20,34.67,34.91,34.26,34.64,51500,33.9158668559235,34.1506464361203,33.5147850730874,33.8865194083989,52645.1235224187,0.0,1.0
2010-10-21,34.59,35.059,34.3381,34.96,24100,33.837606995858,34.2964054254925,33.5911862614764,34.1995588486613,24635.8733376755,0.0,1.0
2010-10-22,34.65,34.93,34.52,34.93,23000,33.8963018909071,34.1702114011367,33.7691296183006,34.1702114011367,23511.414388653,0.0,1.0
2010-10-25,35.0,35.2365,34.86,35.05,32600,34.2386887786941,34.470044490013,34.1017340235793,34.2876011912351,33324.8743073951,0.0,1.0
2010-10-26,35.04,35.1001,34.67,34.95,54600,34.2778187087269,34.3366114286011,33.9158668559235,34.1897763661531,55814.0532878458,0.0,1.0
2010-10-27,35.51,35.51,34.99,35.23,30000,34.7375953866122,34.7375953866122,34.2289062961859,34.4636858763826,30667.0622460691,0.0,1.0
2010-10-28,35.49,35.94,35.47,35.9,19400,34.7180304215958,35.1582421344647,34.6984654565794,35.1191122044319,19831.3669191247,0.0,1.0
2010-10-29,35.16,35.48,35.1514,35.48,24700,34.3952084988253,34.7082479390876,34.3867955638682,34.7082479390876,25249.2145825969,0.0,1.0
2010-11-01,34.99,35.32,34.8296,35.27,25500,34.2289062961859,34.5517282189564,34.0719952767544,34.5028158064154,26067.0029091587,0.0,1.0
2010-11-02,35.36,35.382,35.0,35.28,20300,34.5908581489892,34.6123796105073,34.2386887786941,34.5125982889236,20751.3787865068,0.0,1.0
2010-11-03,35.69,35.7,35.35,35.47,12100,34.9136800717598,34.923462554268,34.581075666481,34.6984654565794,12369.0484392479,0.0,1.0
2010-11-04,35.41,35.91,35.373,35.83,50300,34.6397705615302,35.1288946869401,34.6035753762499,35.0506348268745,51418.4410325759,0.0,1.0
2010-11-05,35.3,35.47,35.166,35.47,34800,34.53216325394,34.6984654565794,34.4010779883302,34.6984654565794,35573.7922054402,0.0,1.0
2010-11-08,35.15,35.32,35.0,35.32,32400,34.3854260163171,34.5517282189564,34.2386887786941,34.5517282189564,33120.4272257546,0.0,1.0
2010-11-09,34.83,35.23,34.76,35.22,51900,34.0723865760547,34.4636858763826,34.0039091984973,34.4539033938744,53054.0176856996,0.0,1.0
2010-11-10,35.184,35.2,34.7004,34.94,25900,34.4186864568449,34.4343384288581,33.9456056027485,34.1799938836449,26475.8970724397,0.0,1.0
2010-11-11,35.45,35.52,34.92,34.92,33300,34.678900491563,34.7473778691204,34.1604289186285,34.1604289186285,34040.4390931367,0.0,1.0
2010-11-12,34.87,35.222,34.75,35.101,46600,34.1115165060875,34.4558598903761,33.9941267159891,34.3374918520269,47636.1700222274,0.0,1.0
2010-11-15,35.19,35.2917,34.95,34.95,28300,34.4245559463498,34.5240437934582,34.1897763661531,34.1897763661531,28929.2620521253,0.0,1.0
2010-11-16,35.0762,35.64,34.58,35.14,70800,34.3132312954066,34.8647676592188,33.8278245133498,34.3756435338089,72374.266900723,0.0,1.0
2010-11-17,34.91,35.49,34.62,35.08,134700,34.1506464361203,34.7180304215958,33.8669544433825,34.3169486387597,137695.10948485,0.0,1.0
2010-11-18,35.328,35.51,35.1198,35.51,140400,34.559554204963,34.7375953866122,34.3558829191423,34.7375953866122,143521.851311603,0.0,1.0
2010-11-19,35.33,35.42,35.09,35.36,58000,34.5615107014646,34.6495530440384,34.3267311212679,34.5908581489892,59289.6536757337,0.0,1.0
2010-11-22,35.454,35.6,35.17,35.28,27600,34.6828134845663,34.825637729186,34.4049909813335,34.5125982889236,28213.6972663836,0.0,1.0
2010-11-23,34.93,35.19,34.75,35.1,41000,34.1702114011367,34.4245559463498,33.9941267159891,34.3365136037761,41911.6517362945,0.0,1.0
2010-11-24,35.4381,35.5,35.25,35.25,14700,34.6672593373783,34.727812904104,34.483250841399,34.483250841399,15026.8605005739,0.0,1.0
2010-11-26,35.25,35.35,35.09,35.35,7800,34.483250841399,34.581075666481,34.3267311212679,34.581075666481,7973.43618397798,0.0,1.0
2010-11-29,34.87,35.14,34.5,35.14,80300,34.1115165060875,34.3756435338089,33.7495646532842,34.3756435338089,82085.503278645,0.0,1.0
2010-11-30,34.45,34.66,34.34,34.66,100800,33.7006522407432,33.9060843734153,33.593044933153,33.9060843734153,103041.329146792,0.0,1.0
2010-12-01,34.96,35.106,34.8914,34.93,39200,34.1995588486613,34.342383093281,34.132451018655,34.1702114011367,40071.6280015303,0.0,1.0
2010-12-02,35.11,35.11,34.71,34.85,57900,34.3462960862843,34.3462960862843,33.9549967859563,34.0919515410711,59187.4301349134,0.0,1.0
2010-12-03,35.4,35.4,34.99,34.99,34600,34.629988079022,34.629988079022,34.2289062961859,34.2289062961859,35369.3451237997,0.0,1.0
2010-12-06,35.16,35.234,35.01,35.19,30100,34.3952084988253,34.4675988693859,34.2484712612023,34.4245559463498,30769.2857868893,0.0,1.0
2010-12-07,35.1,35.5,35.07,35.45,73500,34.3365136037761,34.727812904104,34.3071661562515,34.678900491563,75134.3025028693,0.0,1.0
2010-12-08,35.09,35.28,35.04,35.11,31600,34.3267311212679,34.5125982889236,34.2778187087269,34.3462960862843,32302.6388991928,0.0,1.0
2010-12-09,35.0277,35.22,34.906,35.22,9800,34.2657862552418,34.4539033938744,34.146733443117,34.4539033938744,10017.9070003826,0.0,1.0
2010-12-10,35.62,35.64,35.0782,35.09,65800,34.8452026942024,34.8647676592188,34.3151877919082,34.3267311212679,67263.0898597116,0.0,1.0
2010-12-13,35.29,35.65,35.26,35.65,43800,34.5223807714318,34.874550141727,34.4930333239072,34.874550141727,44773.910879261,0.0,1.0
2010-12-14,35.74,35.81,35.37,35.37,48500,34.9625924843008,35.0310698618581,34.6006406314974,34.6006406314974,49578.4172978117,0.0,1.0
2010-12-15,35.86,36.0699,35.76,35.76,38800,35.0799822743991,35.2853165822462,34.9821574493172,34.9821574493172,39662.7338382494,0.0,1.0
2010-12-16,36.438,36.44,35.85,35.85,130100,35.645409763373,35.6473662598746,35.0701997918909,35.0701997918909,132992.82660712,0.0,1.0
2010-12-17,39.2099,39.32,37.89,37.89,144400,38.3570160898205,38.4647212222358,37.0658262235634,37.0658262235634,147610.792944413,0.0,1.0
2010-12-20,39.11,39.53,38.96,39.45,43600,38.2592890895636,38.6701533549079,38.1125518519406,38.5918934948423,44569.4637976205,0.0,1.0
2010-12-21,39.06,39.16,38.8319,39.16,37500,38.2103766770226,38.3082015021046,37.9872382510106,38.3082015021046,38333.8278075864,0.0,1.0
2010-12-22,39.428,39.5201,39.0,39.12,46900,38.5703720333243,38.6604686972248,38.1516817819734,38.2690715720718,47942.8406446881,0.0,1.0
2010-12-23,39.56,39.66,39.39,39.6,82500,38.6995008024325,38.7973256275145,38.5331985997931,38.7386307324653,84334.4211766901,0.0,1.0
2010-12-27,39.81,39.876,39.39,39.39,24900,38.9440628651375,39.0086272496916,38.5331985997931,38.5331985997931,25453.6616642374,0.0,1.0
2010-12-28,39.56,39.88,39.56,39.88,16700,38.6995008024325,39.0125402426949,38.6995008024325,39.0125402426949,17071.3313169785,0.0,1.0
2010-12-29,39.33,39.58,39.33,39.58,86700,38.474503704744,38.7190657674489,38.474503704744,38.7190657674489,88627.8098911397,0.0,1.0
2010-12-30,39.31,39.379,39.2286,39.27,100000,38.4549387397276,38.5224378690341,38.3753093321108,38.4158088096948,102223.54082023,0.0,1.0
2010-12-31,39.11,39.346,39.0628,39.21,25000,38.2592890895636,38.4901556767571,38.2131157721249,38.3571139146456,25555.8852050576,0.0,1.0
2011-01-03,39.41,39.71,39.41,39.43,62800,38.5527635648095,38.8462380400555,38.5527635648095,38.5723285298259,64196.3836351048,0.0,1.0
2011-01-04,39.09,39.53,38.8919,39.53,56100,38.2397241245472,38.6701533549079,38.0459331460598,38.6701533549079,57347.4064001493,0.0,1.0
2011-01-05,39.4301,39.51,39.0295,39.06,48200,38.572426354651,38.6505883898915,38.1805401053726,38.2103766770226,49271.7466753511,0.0,1.0
2011-01-06,39.44,39.58,39.3101,39.51,38400,38.5821110123341,38.7190657674489,38.4550365645526,38.6505883898915,39253.8396749685,0.0,1.0
2011-01-07,39.36,39.61,39.0,39.59,73100,38.5038511522685,38.7484132149735,38.1516817819734,38.7288482499571,74725.4083395885,0.0,1.0
2011-01-10,38.93,39.23,38.72,39.23,30900,38.083204404416,38.376678879662,37.8777722717439,38.376678879662,31587.0741134512,0.0,1.0
2011-01-11,39.18,39.2298,39.03,39.1,106500,38.327766467121,38.3764832300118,38.181029229498,38.2495066070554,108868.070973545,0.0,1.0
2011-01-12,39.67,39.71,39.2398,39.49,36400,38.8071081100227,38.8462380400555,38.38626571252,38.6310234248751,37209.3688585639,0.0,1.0
2011-01-13,39.67,39.85,39.6452,39.75,59100,38.8071081100227,38.9831927951703,38.7828475534024,38.8853679700883,60414.1126247562,0.0,1.0
2011-01-14,39.82,39.87,39.33,39.55,61800,38.9538453476457,39.0027577601867,38.474503704744,38.6897183199243,63174.1482269024,0.0,1.0
2011-01-18,40.164,40.17,39.9,39.97,33800,39.2903627459277,39.2962322354326,39.0321052077113,39.1005825852686,34551.5567972379,0.0,1.0
2011-01-19,39.11,40.15,39.0,40.15,62300,38.2592890895636,39.2766672704162,38.1516817819734,39.2766672704162,63685.2659310035,0.0,1.0
2011-01-20,39.15,39.34,38.8462,38.97,44700,38.2984190195964,38.4842861872522,38.0012272009973,38.1223343344488,45693.922746643,0.0,1.0
2011-01-21,38.63,39.41,38.63,39.41,72600,37.7897299291701,38.5527635648095,37.7897299291701,38.5527635648095,74214.2906354872,0.0,1.0
2011-01-24,39.04,39.2803,38.61,38.66,24800,38.1908117120062,38.4258847666782,37.7701649641537,37.8190773766947,25351.4381234171,0.0,1.0
2011-01-25,39.0,39.02,38.7419,39.02,45900,38.1516817819734,38.1712467469898,37.8991959084368,38.1712467469898,46920.6052364858,0.0,1.0
2011-01-26,39.38,39.4,39.0,39.2,102300,38.5234161172849,38.5429810823013,38.1516817819734,38.3473314321374,104574.682259096,0.0,1.0
2011-01-27,39.45,39.59,39.27,39.59,149700,38.5918934948423,38.7288482499571,38.4158088096948,38.7288482499571,153028.640607885,0.0,1.0
2011-01-28,38.18,39.35,38.11,39.32,113400,37.3495182163011,38.4940686697604,37.2810408387438,38.4647212222358,115921.495290141,0.0,1.0
2011-01-31,38.63,38.74,38.25,38.34,78900,37.7897299291701,37.8973372367603,37.4179955938585,37.5060379364323,80654.3737071618,0.0,1.0
2011-02-01,38.8881,39.08,38.7199,38.94,46300,38.0422158027067,38.229941642039,37.8776744469188,38.0929868869242,47329.4993997667,0.0,1.0
2011-02-02,38.94,39.04,38.799,38.9,83500,38.0929868869242,38.1908117120062,37.9550538835586,38.0538569568914,85356.6565848924,0.0,1.0
2011-02-03,38.84,39.13,38.63,39.13,102300,37.9951620618422,38.27885405458,37.7897299291701,38.27885405458,104574.682259096,0.0,1.0
2011-02-04,38.91,38.9795,38.65,38.92,49200,38.0636394393996,38.1316276928316,37.8092948941865,38.0734219219078,50293.9820835534,0.0,1.0
2011-02-07,38.61,39.14,38.6,39.0,53100,37.7701649641537,38.2886365370882,37.7603824816455,38.1516817819734,54280.7001755423,0.0,1.0
2011-02-08,38.72,38.75,38.5395,38.62,45500,37.8777722717439,37.9071197192685,37.7011984624709,37.7799474466619,46511.7110732048,0.0,1.0
2011-02-09,38.38,38.79,38.28,38.79,48900,37.5451678664651,37.9462496493012,37.4473430413831,37.9462496493012,49987.3114610927,0.0,1.0
2011-02-10,38.835,38.88,38.42,38.59,30700,37.9902708205881,38.034291991875,37.5842977964979,37.7505999991373,31382.6270318108,0.0,1.0
2011-02-11,38.96,38.96,38.5,38.58,33700,38.1125518519406,38.1125518519406,37.6625576565635,37.7408175166291,34449.3332564177,0.0,1.0
2011-02-14,39.11,39.1105,38.9305,38.99,69000,38.2592890895636,38.259778213689,38.0836935285414,38.1418992994652,70534.243165959,0.0,1.0
2011-02-15,38.99,39.182,38.9,38.97,82900,38.1418992994652,38.3297229636226,38.0538569568914,38.1223343344488,84743.315339971,0.0,1.0
2011-02-16,39.12,39.18,38.9401,39.18,34600,38.2690715720718,38.327766467121,38.0930847117493,38.327766467121,35369.3451237997,0.0,1.0
2011-02-17,39.16,39.22,39.02,39.22,19800,38.3082015021046,38.3668963971538,38.1712467469898,38.3668963971538,20240.2610824056,0.0,1.0
2011-02-18,39.06,39.44,38.97,39.44,62100,38.2103766770226,38.5821110123341,38.1223343344488,38.5821110123341,63480.8188493631,0.0,1.0
2011-02-22,38.19,38.8152,38.17,38.7,135100,37.3593006988093,37.9709015052219,37.3397357337929,37.8582073067275,138104.003648131,0.0,1.0
2011-02-23,38.0,38.464,37.9,38.43,42900,37.1734335311536,37.627340719534,37.0756087060716,37.5940802790061,43853.8990118788,0.0,1.0
2011-02-24,38.1162,38.25,37.75,38.22,43000,37.2871059778988,37.4179955938585,36.9288714684486,37.3886481463339,43956.1225526991,0.0,1.0
2011-02-25,38.7,38.724,38.1219,38.17,48500,37.8582073067275,37.8816852647471,37.2926819929285,37.3397357337929,49578.4172978117,0.0,1.0
2011-02-28,38.63,38.9399,38.47,38.87,28200,37.7897299291701,38.0928890620991,37.6332102090389,38.0245095093668,28827.038511305,0.0,1.0
2011-03-01,38.37,38.788,38.2812,38.74,34200,37.5353853839569,37.9442931527996,37.4485169392841,37.8973372367603,34960.4509605188,0.0,1.0
2011-03-02,38.7224,38.8899,38.27,38.36,26100,37.8801200675458,38.0439766495581,37.4375605588749,37.5256029014487,26680.3441540802,0.0,1.0
2011-03-03,38.9,38.9148,38.6,38.63,22400,38.0538569568914,38.0683350310036,37.7603824816455,37.7897299291701,22898.0731437316,0.0,1.0
2011-03-04,39.07,39.142,38.56,38.56,37600,38.2201591595308,38.2905930335898,37.7212525516127,37.7212525516127,38436.0513484066,0.0,1.0
2011-03-07,38.74,39.25,38.298,39.08,24300,37.8973372367603,38.3962438446784,37.4649515098979,38.229941642039,24840.320419316,0.0,1.0
2011-03-08,38.86,39.049,38.34,38.62,41900,38.0147270268586,38.1996159462636,37.5060379364323,37.7799474466619,42831.6636036766,0.0,1.0
2011-03-09,38.78,38.94,38.6404,38.81,57000,37.9364671667931,38.0929868869242,37.7999037109786,37.9658146143176,58267.4182675313,0.0,1.0
2011-03-10,38.25,38.65,38.25,38.51,20100,37.4179955938585,37.8092948941865,37.4179955938585,37.6723401390717,20546.9317048663,0.0,1.0
2011-03-11,38.63,38.71,38.07,38.07,39200,37.7897299291701,37.8679897892357,37.241910908711,37.241910908711,40071.6280015303,0.0,1.0
2011-03-14,38.51,38.8274,38.3927,38.42,92400,37.6723401390717,37.9828361338819,37.5575916192505,37.5842977964979,94454.5517178929,0.0,1.0
2011-03-15,38.1,38.286,37.51,37.64,50700,37.2712583562356,37.4532125308881,36.6940918882519,36.8212641608584,51827.3351958568,0.0,1.0
2011-03-16,37.54,38.03,37.39,37.96,93800,36.7234393357765,37.2027809786782,36.5767020981535,37.1343036011208,95885.681289376,0.0,1.0
2011-03-17,37.72,38.12,37.7,38.12,43900,36.899524020924,37.290823321252,36.8799590559076,37.290823321252,44876.1344200812,0.0,1.0
2011-03-18,38.45,38.591,38.3308,38.45,21900,37.6136452440225,37.7515782473881,37.4970380525248,37.6136452440225,22386.9554396305,0.0,1.0
2011-03-21,38.6,38.87,38.5801,38.6,15700,37.7603824816455,38.0245095093668,37.7409153414542,37.7603824816455,16049.0959087762,0.0,1.0
2011-03-22,38.36,38.67,38.308,38.67,9700,37.5256029014487,37.8288598592029,37.4747339924061,37.8288598592029,9915.68345956235,0.0,1.0
2011-03-23,38.41,38.51,38.076,38.26,136500,37.5745153139897,37.6723401390717,37.2477803982159,37.4277780763667,139535.133219615,0.0,1.0
2011-03-24,39.03,39.1,38.5,38.5,60800,38.181029229498,38.2495066070554,37.6625576565635,37.6625576565635,62151.9128187001,0.0,1.0
2011-03-25,39.29,39.41,39.06,39.12,50000,38.4353737747112,38.5527635648095,38.2103766770226,38.2690715720718,51111.7704101152,0.0,1.0
2011-03-28,39.21,39.49,39.21,39.49,14500,38.3571139146456,38.6310234248751,38.3571139146456,38.6310234248751,14822.4134189334,0.0,1.0
2011-03-29,39.8443,39.847,39.2,39.21,39800,38.9776167801406,38.9802580504178,38.3473314321374,38.3571139146456,40684.9692464517,0.0,1.0
2011-03-30,40.96,41.079,40.54,40.55,127900,40.0690483535803,40.1854598954278,39.6581840882359,39.6679665707441,130743.908709075,0.0,1.0
2011-03-31,41.2,41.24,40.95,40.95,37900,40.303827933777,40.3429578638098,40.0592658710721,40.0592658710721,38742.7219708674,0.0,1.0
2011-04-01,41.41,41.486,41.26,41.46,60600,40.5092600664492,40.5836069335115,40.3625228288262,40.5581724789902,61947.4657370596,0.0,1.0
2011-04-04,41.3,41.69,41.22,41.69,68000,40.401652758859,40.7831695766788,40.3233928987934,40.7831695766788,69512.0077577567,0.0,1.0
2011-04-05,41.5,41.72,41.12,41.3,46500,40.597302409023,40.8125170242034,40.2255680737115,40.401652758859,47533.9464814071,0.0,1.0
2011-04-06,41.6599,41.89,41.568,41.72,39700,40.7537243043291,40.9788192268427,40.6638232900787,40.8125170242034,40582.7457056315,0.0,1.0
2011-04-07,41.47,41.84,41.44,41.56,38900,40.5679549614984,40.9299068143017,40.5386075139738,40.6559973040722,39764.9573790696,0.0,1.0
2011-04-08,41.6268,41.74,41.3438,41.65,32100,40.7213442872269,40.8320819892197,40.4445000322449,40.744039646646,32813.756603294,0.0,1.0
2011-04-11,41.79,41.87,41.62,41.72,17600,40.8809944017607,40.9592542618263,40.7146921991214,40.8125170242034,17991.3431843606,0.0,1.0
2011-04-12,41.64,41.88,41.4,41.88,38700,40.7342571641378,40.9690367443345,40.499477583941,40.9690367443345,39560.5102974291,0.0,1.0
2011-04-13,41.92,42.07,41.67,42.07,45800,41.0081666743673,41.1549039119903,40.7636046116624,41.1549039119903,46818.3816956656,0.0,1.0
2011-04-14,42.42,42.42,41.66,42.05,108100,41.4972907997772,41.4972907997772,40.7538221291542,41.1353389469739,110503.647626669,0.0,1.0
2011-04-15,42.98,43.0,42.4951,42.67,97600,42.0451098202363,42.0646747852527,41.5707572434138,41.7418528624822,99770.175840545,0.0,1.0
2011-04-18,42.34,42.82,42.011,42.82,138000,41.4190309397116,41.8885901001052,41.0971872651919,41.8885901001052,141068.486331918,0.0,1.0
2011-04-19,42.04,42.38,41.88,42.38,34300,41.1255564644657,41.4581608697444,40.9690367443345,41.4581608697444,35062.674501339,0.0,1.0
2011-04-20,42.81,42.81,42.41,42.51,43400,41.878807617597,41.878807617597,41.487508317269,41.585333142351,44365.01671598,0.0,1.0
2011-04-21,43.23,43.29,42.962,43.28,59700,42.2896718829413,42.3483667779905,42.0275013517216,42.3385842954823,61027.4538696775,0.0,1.0
2011-04-25,43.09,43.5,42.7852,43.5,34800,42.1527171278265,42.5537989106626,41.8545470609766,42.5537989106626,35573.7922054402,0.0,1.0
2011-04-26,43.7,43.8,43.21,43.35,59100,42.7494485608266,42.8472733859086,42.2701069179249,42.4070616730397,60414.1126247562,0.0,1.0
2011-04-27,44.904,44.938,43.7848,43.96,72400,43.9272594548137,43.9605198953416,42.8324040124961,43.0037931060398,74009.8435538468,0.0,1.0
2011-04-28,45.5,45.5,44.411,45.1,87800,44.5102954123023,44.5102954123023,43.4449830671595,44.1189961119744,89752.2688401623,0.0,1.0
2011-04-29,44.0,44.87,44.0,44.87,236000,43.0429230360726,43.8939990142858,43.0429230360726,43.8939990142858,241247.556335744,0.0,1.0
2011-05-02,44.51,44.95,44.27,44.48,62000,43.5418296439907,43.9722588743514,43.3070500637939,43.5124821964661,63378.5953085428,0.0,1.0
2011-05-03,44.14,44.59,43.85,44.24,38000,43.1798777911873,43.6200895040563,42.8961857984496,43.2777026162693,38844.9455116876,0.0,1.0
2011-05-04,43.8438,44.38,43.52,44.2,102000,42.8901206592945,43.4146573713841,42.573363875679,43.2385726862365,104268.011636635,0.0,1.0
2011-05-05,43.33,43.81,43.1947,43.53,64200,42.3874967080233,42.8570558684168,42.2551397196873,42.5831463581872,65627.5132065879,0.0,1.0
2011-05-06,44.26,44.5,43.67,43.67,68900,43.2972675812857,43.5320471614825,42.720101113302,42.720101113302,70432.0196251388,0.0,1.0
2011-05-09,44.95,45.08,44.3401,44.68,91000,43.9722588743514,44.099431146958,43.3756252661764,43.70813184663,93023.4221464097,0.0,1.0
2011-05-10,45.05,45.1,44.6325,45.04,207500,44.0700836994334,44.1189961119744,43.6616650547161,44.0603012169252,212113.847201978,0.0,1.0
2011-05-11,44.63,45.11,44.28,45.1,159000,43.6592194340891,44.1287785944826,43.3168325463021,44.1189961119744,162535.429904166,0.0,1.0
2011-05-12,45.17,45.18,44.081,44.39,54000,44.1874734895318,44.19725597204,43.122161144389,43.4244398538923,55200.7120429244,0.0,1.0
2011-05-13,45.05,45.5,44.915,45.04,59500,44.0700836994334,44.5102954123023,43.9380201855727,44.0603012169252,60823.0067880371,0.0,1.0
2011-05-16,44.32,44.9,44.2614,44.78,91500,43.3559624763349,43.9233464618104,43.2986371288369,43.805956671712,93534.5398505109,0.0,1.0
2011-05-17,44.18,44.214,43.85,44.12,167100,43.2190077212201,43.252268161748,42.8961857984496,43.1603128261709,170815.536710605,0.0,1.0
2011-05-18,44.74,44.74,44.06,44.1,68000,43.7668267416792,43.7668267416792,43.1016179311218,43.1407478611546,69512.0077577567,0.0,1.0
2011-05-19,44.49,45.0,44.25,44.9,86800,43.5222646789743,44.0211712868924,43.2874850987775,43.9233464618104,88730.03343196,0.0,1.0
2011-05-20,44.4,44.55,43.8902,44.39,35700,43.4342223364005,43.5809595740235,42.9355113781325,43.4244398538923,36493.8040728223,0.0,1.0
2011-05-23,43.68,43.82,43.45,43.82,62200,42.7298835958102,42.866838350925,42.5048864981217,42.866838350925,63583.0423901833,0.0,1.0
2011-05-24,43.35,43.75,43.31,43.75,28100,42.4070616730397,42.7983609733676,42.3679317430069,42.7983609733676,28724.8149704847,0.0,1.0
2011-05-25,43.72,43.8,43.08,43.18,132400,42.769013525843,42.8472733859086,42.1429346453183,42.2407594704003,135343.968045985,0.0,1.0
2011-05-26,43.91,43.94,43.38,43.67,66300,42.9548806934988,42.9842281410234,42.4364091205643,42.720101113302,67774.2075638127,0.0,1.0
2011-05-27,43.95,44.0,43.83,43.92,25900,42.9940106235316,43.0429230360726,42.8766208334332,42.964663176007,26475.8970724397,0.0,1.0
2011-05-31,44.5,44.54,44.0099,44.31,54200,43.5320471614825,43.5711770915153,43.0526076937557,43.3461799938267,55405.1591245649,0.0,1.0
2011-06-01,43.97,44.54,43.9528,44.54,99000,43.013575588548,43.5711770915153,42.9967497186339,43.5711770915153,101201.305412028,0.0,1.0
2011-06-02,44.47,44.6,43.95,43.95,47200,43.5026997139579,43.6298719865645,42.9940106235316,42.9940106235316,48249.5112671487,0.0,1.0
2011-06-03,44.09,44.4508,43.8,43.94,46300,43.1309653786464,43.4839173475421,42.8472733859086,42.9842281410234,47329.4993997666,0.0,1.0
2011-06-06,43.59,44.1638,43.516,44.08,20600,42.6418412532364,43.2031600995569,42.5694508826758,43.1211828961382,21058.0494089675,0.0,1.0
2011-06-07,43.85,44.119,43.76,43.83,34900,42.8961857984496,43.1593345779201,42.8081434558758,42.8766208334332,35676.0157462604,0.0,1.0
2011-06-08,43.43,43.75,43.2476,43.75,66900,42.4853215331053,42.7983609733676,42.3068890521557,42.7983609733676,68387.5488087341,0.0,1.0
2011-06-09,43.3101,43.596,42.81,43.21,88600,42.368029567832,42.6477107427413,41.878807617597,42.2701069179249,90570.0571667241,0.0,1.0
2011-06-10,42.44,43.1866,42.4238,43.14,109800,41.5168557647936,42.2472159088557,41.5010081431303,42.2016295403675,112241.447820613,0.0,1.0
2011-06-13,42.24,42.728,42.1335,42.55,50300,41.3212061146297,41.7985912610297,41.2170226759173,41.6244630723838,51418.4410325759,0.0,1.0
2011-06-14,42.5,42.6786,42.234,42.48,60100,41.5755506598428,41.7502657974392,41.3153366251247,41.5559856948264,61436.3480329585,0.0,1.0
2011-06-15,42.47,43.52,42.29,42.39,4098300,41.5462032123182,42.573363875679,41.3701185271707,41.4679433522526,4189427.37343551,0.0,1.0
2011-06-16,42.36,42.75,41.986,42.57,1542800,41.438595904728,41.8201127225478,41.0727310589214,41.6440280374002,1577104.78777452,0.0,1.0
2011-06-17,41.8552,43.0,41.8129,42.9,725900,40.9447761877142,42.0646747852527,40.9033962867045,41.9668499601707,742040.682814053,0.0,1.0
2011-06-20,42.2,42.34,41.76,42.03,680900,41.2820761845969,41.4190309397116,40.8516469542361,41.1157739819575,696040.089444948,0.0,1.0
2011-06-21,42.84,42.97,42.34,42.39,685700,41.9081550651216,42.0353273377281,41.4190309397116,41.4679433522526,700946.819404319,0.0,1.0
2011-06-22,42.8,43.21,42.6929,42.9,294300,41.8690251350888,42.2701069179249,41.764254747426,41.9668499601707,300843.880633938,0.0,1.0
2011-06-23,42.96,42.98,41.8848,42.6,203500,42.0255448552199,42.0451098202363,40.9737323359385,41.6733754849248,208024.905569169,0.0,1.0
2011-06-24,42.4599,43.08,42.3189,43.07,180100,41.5363229049849,42.1429346453183,41.3983899016193,42.1331521628101,184104.597017235,0.0,1.0
2011-06-27,42.974,43.04,42.32,42.46,172700,42.0392403307314,42.1038047152855,41.3994659746952,41.53642072981,176540.054996538,0.0,1.0
2011-06-28,43.76,43.87,42.89,43.14,269800,42.8081434558758,42.915750763466,41.9570674776626,42.2016295403675,275799.113132982,0.0,1.0
2011-06-29,43.92,44.11,43.69,44.11,495400,42.964663176007,43.1505303436627,42.7396660783184,43.1505303436627,506415.421223421,0.0,1.0
2011-06-30,43.84,44.23,43.84,44.19,366800,42.8864033159414,43.2679201337611,42.8864033159414,43.2287902037283,374955.947728605,0.0,1.0
2011-07-01,44.33,44.34,43.87,44.24,331900,43.3657449588431,43.3755274413513,42.915750763466,43.2777026162693,339279.931982345,0.0,1.0
2011-07-05,44.38,44.48,44.08,44.48,235400,43.4146573713841,43.5124821964661,43.1211828961382,43.5124821964661,240634.215090822,0.0,1.0
2011-07-06,44.43,44.63,44.27,44.4,404700,43.4635697839251,43.6592194340891,43.3070500637939,43.4342223364005,413698.669699472,0.0,1.0
2011-07-07,44.22,44.28,43.77,44.28,976000,43.2581376512529,43.3168325463021,42.817925938384,43.3168325463021,997701.75840545,0.0,1.0
2011-07-08,44.3,44.31,43.91,44.22,192300,43.3363975113185,43.3461799938267,42.9548806934988,43.2581376512529,196575.868997303,0.0,1.0
2011-07-11,43.27,43.99,43.15,43.99,254100,42.3288018129741,43.0331405535644,42.2114120228757,43.0331405535644,259750.017224205,0.0,1.0
2011-07-12,43.21,43.6,43.07,43.24,224500,42.2701069179249,42.6516237357446,42.1331521628101,42.2994543654495,229491.849141417,0.0,1.0
2011-07-13,43.39,43.91,43.2944,43.52,217400,42.4461916030725,42.9548806934988,42.3526710702941,42.573363875679,222233.977743181,0.0,1.0
2011-07-14,43.11,43.86,42.9758,43.44,72200,42.1722820928429,42.9059682809578,42.0410011775829,42.4951040156135,73805.3964722064,0.0,1.0
2011-07-15,43.11,43.28,42.848,43.28,83800,42.1722820928429,42.3385842954823,41.9159810511281,42.3385842954823,85663.3272073531,0.0,1.0
2011-07-18,42.46,42.98,41.96,42.87,164300,41.53642072981,42.0451098202363,41.0472966044001,41.9375025126462,167953.277567639,0.0,1.0
2011-07-19,43.34,43.34,42.7,42.77,78200,42.3972791905315,42.3972791905315,41.7712003100068,41.8396776875642,79938.8089214201,0.0,1.0
2011-07-20,42.92,43.36,42.6,43.36,331200,41.9864149251871,42.4168441555479,41.6733754849248,42.4168441555479,338564.367196604,0.0,1.0
2011-07-21,43.65,43.86,43.1,43.14,333200,42.7005361482856,42.9059682809578,42.1624996103347,42.2016295403675,340608.838013008,0.0,1.0
2011-07-22,43.73,43.83,43.36,43.72,155200,42.7787960083512,42.8766208334332,42.4168441555479,42.769013525843,158650.935352998,0.0,1.0
2011-07-25,42.77,43.42,42.75,43.42,88900,41.8396776875642,42.4755390505971,41.8201127225478,42.4755390505971,90876.7277891848,0.0,1.0
2011-07-26,41.94,42.6912,41.89,42.66,220600,41.0277316393837,41.7625917253996,40.9788192268427,41.732070379974,225505.131049428,0.0,1.0
2011-07-27,40.55,41.74,40.3031,41.74,388600,39.6679665707441,40.8320819892197,39.4264370776167,40.8320819892197,397240.679627416,0.0,1.0
2011-07-28,40.38,41.24,40.3056,40.62,185800,39.5016643681048,40.3429578638098,39.4288826982438,39.7364439483015,189931.338843988,0.0,1.0
2011-07-29,40.64,40.85,39.63,40.27,198500,39.7560089133179,39.9614410459901,38.7679781799899,39.3940570605146,202913.728528158,0.0,1.0
2011-08-01,39.87,41.35,39.58,41.04,257000,39.0027577601867,40.4505651714,38.7190657674489,40.1473082136459,262714.499907992,0.0,1.0
2011-08-02,38.67,40.22,38.633,39.64,347100,37.8288598592029,39.3451446479736,37.7926646739225,38.7777606624981,354817.91018702,0.0,1.0
2011-08-03,38.37,38.83,36.98,38.6,2110600,37.5353853839569,37.985379579334,36.1756203153173,37.7603824816455,2157530.05255178,0.0,1.0
2011-08-04,34.33,36.44,34.31,36.44,905400,33.5832624506448,35.6473662598746,33.5636974856284,35.6473662598746,925531.938586366,0.0,1.0
2011-08-05,34.16,34.9396,33.15,34.61,973700,33.4169602480054,34.1796025843446,32.4289295146774,33.8571719608744,995350.616966584,0.0,1.0
2011-08-08,32.0,33.92,31.63,33.92,544300,31.3039440262346,33.1821806678087,30.9419921734313,33.1821806678087,556402.732684514,0.0,1.0
2011-08-09,33.65,33.65,31.46,32.4,417000,32.9180536400873,32.9180536400873,30.7756899707919,31.6952433265625,426272.165220361,0.0,1.0
2011-08-10,31.89,33.1493,31.86,33.08,248900,31.1963367186444,32.4282447409018,31.1669892711198,32.36045213712,254434.393101554,0.0,1.0
2011-08-11,33.03,33.4999,31.72,32.11,337500,32.311539724579,32.7712185776393,31.030034516005,31.4115513338248,345004.450268278,0.0,1.0
2011-08-12,33.85,34.136,32.77,32.77,188600,33.1137032902513,33.3934822899858,32.0571951793659,32.0571951793659,192793.597986954,0.0,1.0
2011-08-15,35.18,35.18,33.88,33.88,201000,34.4147734638417,34.4147734638417,33.1430507377759,33.1430507377759,205469.317048663,0.0,1.0
2011-08-16,35.04,35.3281,34.61,34.94,117600,34.2778187087269,34.5596520297881,33.8571719608744,34.1799938836449,120214.884004591,0.0,1.0
2011-08-17,34.79,35.5,34.39,35.0,107000,34.0332566460219,34.727812904104,33.641957345694,34.2386887786941,109379.188677647,0.0,1.0
2011-08-18,33.07,34.11,32.78,33.9,188900,32.3506696546118,33.3680478354644,32.0669776618741,33.1626157027923,193100.268609415,0.0,1.0
2011-08-19,33.104,33.71,32.55,32.63,115800,32.3839300951397,32.9767485351365,31.8419805641855,31.9202404242511,118374.860269827,0.0,1.0
2011-08-22,32.7229,33.7892,32.57,33.43,197000,32.0111196867523,33.0542257966014,31.8615455292019,32.702839024907,201380.375415854,0.0,1.0
2011-08-23,34.04,34.04,32.5,32.87,84200,33.299570457907,33.299570457907,31.7930681516445,32.1550200044478,86072.2213706341,0.0,1.0
2011-08-24,34.1,34.13,33.33,33.72,76200,33.3582653529562,33.3876128004808,32.605014199825,32.9865310176447,77894.3381050157,0.0,1.0
2011-08-25,33.35,34.44,33.33,33.96,91800,32.6245791648414,33.690869758235,32.605014199825,33.2213105978415,93841.2104729714,0.0,1.0
2011-08-26,34.15,34.2,32.488,33.19,49400,33.4071777654972,33.4560901780382,31.7813291726347,32.4680594447102,50498.4291651939,0.0,1.0
2011-08-29,35.31,35.33,34.51,34.51,95400,34.5419457364482,34.5615107014646,33.7593471357924,33.7593471357924,97521.2579424999,0.0,1.0
2011-08-30,35.76,35.96,34.9313,35.31,233600,34.9821574493172,35.1778070994811,34.1714831238628,34.5419457364482,238794.191356058,0.0,1.0
2011-08-31,35.83,36.35,35.498,35.86,193100,35.0506348268745,35.5593239173009,34.7258564076024,35.0799822743991,197393.657323865,0.0,1.0
2011-09-01,35.05,36.18,35.01,35.97,124400,34.2876011912351,35.3930217146615,34.2484712612023,35.1875895819893,127166.084780367,0.0,1.0
2011-09-02,34.41,35.36,34.28,34.5,70900,33.6615223107104,34.5908581489892,33.5343500381038,33.7495646532842,72476.4904415433,0.0,1.0
2011-09-06,34.71,34.78,33.32,33.32,203500,33.9549967859563,34.0234741635137,32.5952317173168,32.5952317173168,208024.905569169,0.0,1.0
2011-09-07,35.92,35.95,35.02,35.1,49600,35.1386771694483,35.1680246169729,34.2582537437105,34.3365136037761,50702.8762468343,0.0,1.0
2011-09-08,35.64,36.21,35.5156,35.76,71600,34.8647676592188,35.4223691621861,34.7430735768168,34.9821574493172,73192.0552272849,0.0,1.0
2011-09-09,34.41,35.35,34.23,35.24,118800,33.6615223107104,34.581075666481,33.4854376255628,34.4734683588908,121441.566494434,0.0,1.0
2011-09-12,34.69,34.73,33.89,34.25,74700,33.9354318209399,33.9745617509727,33.1528332202841,33.5050025905792,76360.9849927122,0.0,1.0
2011-09-13,35.08,35.21,34.5,34.73,82900,34.3169486387597,34.4441209113662,33.7495646532842,33.9745617509727,84743.3153399709,0.0,1.0
2011-09-14,35.58,35.972,34.91,35.54,63400,34.8060727641696,35.189546078491,34.1506464361203,34.7669428341368,64809.7248800261,0.0,1.0
2011-09-15,35.97,36.1,35.4815,36.1,84200,35.1875895819893,35.3147618545959,34.7097153114638,35.3147618545959,86072.2213706341,0.0,1.0
2011-09-16,35.7,36.145,35.59,36.06,85600,34.923462554268,35.3587830258828,34.8158552466778,35.2756319245631,87503.3509421172,0.0,1.0
2011-09-19,35.4,35.66,35.0,35.66,65200,34.629988079022,34.8843326242352,34.2386887786941,34.8843326242352,66649.7486147903,0.0,1.0
2011-09-20,35.64,36.105,35.39,35.5,65200,34.8647676592188,35.31965309585,34.6202055965138,34.727812904104,66649.7486147902,0.0,1.0
2011-09-21,35.12,36.3,35.12,35.91,67200,34.3560785687925,35.5104115047599,34.3560785687925,35.1288946869401,68694.2194311948,0.0,1.0
2011-09-22,33.85,34.49,33.3901,34.18,177900,33.1137032902513,33.739782170776,32.6638069196992,33.4365252130218,181855.67911919,0.0,1.0
2011-09-23,34.23,34.38,33.63,33.63,181000,33.4854376255628,33.6321748631858,32.8984886750709,32.8984886750709,185024.608884617,0.0,1.0
2011-09-26,34.44,34.73,33.564,34.45,79800,33.690869758235,33.9745617509727,32.8339242905168,33.7006522407432,81574.3855745438,0.0,1.0
2011-09-27,34.81,35.3795,34.72,35.15,92400,34.0528216110383,34.6099339898802,33.9647792684645,34.3854260163171,94454.551717893,0.0,1.0
2011-09-28,33.71,35.133,33.71,35.0,164300,32.9767485351365,34.3687957960531,32.9767485351365,34.2386887786941,167953.277567639,0.0,1.0
2011-09-29,33.73,34.376,32.88,34.29,136200,32.9963135001529,33.6282618701825,32.164802486956,33.544132520612,139228.462597154,0.0,1.0
2011-09-30,33.06,33.64,33.05,33.24,106200,32.3408871721036,32.9082711575791,32.3311046895954,32.5169718572512,108561.400351085,0.0,1.0
2011-10-03,31.54,33.11,31.51,32.74,250200,30.8539498308575,32.3897995846446,30.8246023833329,32.0278477318413,255763.299132216,0.0,1.0
2011-10-04,32.73,32.73,31.01,31.01,579300,32.0180652493331,32.0180652493331,30.335478257923,30.335478257923,592180.971971594,0.0,1.0
2011-10-05,33.65,33.7385,32.5,32.75,189400,32.9180536400873,33.0046286102849,31.7930681516445,32.0376302143495,193611.386313517,0.0,1.0
2011-10-06,34.58,34.59,33.412,33.54,127000,33.8278245133498,33.837606995858,32.6852305563922,32.8104463324971,129823.896841692,0.0,1.0
2011-10-07,33.44,33.99,33.35,33.99,193400,32.7126215074151,33.2506580453661,32.6245791648414,33.2506580453661,197700.327946326,0.0,1.0
2011-10-10,33.92,34.2365,33.5629,34.01,63500,33.1821806678087,33.4917962391931,32.8328482174409,33.2702230103825,64911.9484208463,0.0,1.0
2011-10-11,33.93,34.3022,33.75,34.0,119700,33.1919631503169,33.556067149272,33.0158784651693,33.2604405278743,122361.578361816,0.0,1.0
2011-10-12,33.74,34.36,33.66,34.25,334000,33.0060959826611,33.6126098981694,32.9278361225955,33.5050025905792,341426.62633957,0.0,1.0
2011-10-13,34.152,34.34,33.644,33.65,165800,33.4091342619989,33.593044933153,32.9121841505824,32.9180536400873,169486.630679942,0.0,1.0
2011-10-14,34.34,34.54,33.8492,34.54,161900,33.593044933153,33.788694583317,33.1129206916506,33.788694583317,165499.912587953,0.0,1.0
2011-10-17,33.47,34.32,33.336,34.18,78200,32.7419689549397,33.5734799681366,32.6108836893299,33.4365252130218,79938.8089214203,0.0,1.0
2011-10-18,33.53,33.7725,32.92,33.45,132500,32.8006638499889,33.0378890508127,32.2039324169888,32.7224039899234,135446.191586805,0.0,1.0
2011-10-19,33.19,33.8725,33.13,33.54,364800,32.4680594447102,33.1357138758947,32.409364549661,32.8104463324971,372911.4769122,0.0,1.0
2011-10-20,33.49,33.65,32.7704,33.36,336100,32.7615339199561,32.9180536400873,32.0575864786662,32.6343616473496,343573.320696795,0.0,1.0
2011-10-21,34.66,34.66,33.96,33.97,1922900,33.9060843734153,33.9060843734153,33.2213105978415,33.2310930803497,1965656.46643221,0.0,1.0
2011-10-24,35.6,35.6,34.41,34.41,682100,34.825637729186,34.825637729186,33.6615223107104,33.6615223107104,697266.771934791,0.0,1.0
2011-10-25,34.82,35.51,34.76,35.51,333100,34.0626040935465,34.7375953866122,34.0039091984973,34.7375953866122,340506.614472188,0.0,1.0
2011-10-26,34.58,35.23,34.01,35.23,314100,33.8278245133498,34.4636858763826,33.2702230103825,34.4636858763826,321084.141716343,0.0,1.0
2011-10-27,35.85,36.1,34.9906,35.6,291900,35.0701997918909,35.3147618545959,34.2294932451364,34.825637729186,298390.515654253,0.0,1.0
2011-10-28,36.3,36.43,35.34,35.34,166100,35.5104115047599,35.6375837773664,34.5712931839728,34.5712931839728,169793.301302403,0.0,1.0
2011-10-31,35.14,36.06,35.14,36.06,106500,34.3756435338089,35.2756319245631,34.3756435338089,35.2756319245631,108868.070973545,0.0,1.0
2011-11-01,34.1,34.58,33.8,34.27,168100,33.3582653529562,33.8278245133498,33.0647908777103,33.5245675555956,171837.772118808,0.0,1.0
2011-11-02,33.74,34.78,33.18,34.43,3566200,33.0060959826611,34.0234741635137,32.458276962202,33.6810872757268,3645495.91273106,0.0,1.0
2011-11-03,33.06,33.6216,32.53,33.48,1620500,32.3408871721036,32.890271389764,31.8224155991691,32.7517514374479,1656532.47899183,0.0,1.0
2011-11-04,33.08,33.41,32.73,32.9,1021900,32.36045213712,32.6832740598906,32.0180652493331,32.1843674519724,1044622.36364193,0.0,1.0
2011-11-07,32.85,33.25,32.21,33.04,430200,32.1354550394314,32.5267543397594,31.5093761589068,32.3213222070872,439765.672608632,0.0,1.0
2011-11-08,32.99,33.05,32.31,32.87,741200,32.2724097945462,32.3311046895954,31.6072009839887,32.1550200044478,757680.884559549,0.0,1.0
2011-11-09,32.13,32.68,32.04,32.22,307200,31.4311162988412,31.9691528367921,31.3430739562674,31.519158641415,314030.717399748,0.0,1.0
2011-11-10,32.0,32.59,31.66,32.44,369900,31.3039440262346,31.8811104942183,30.9713396209558,31.7343732565953,378124.877494032,0.0,1.0
2011-11-11,32.37,32.54,32.2,32.41,170000,31.6658958790379,31.8321980816773,31.4995936763986,31.7050258090707,173780.019394392,0.0,1.0
2011-11-14,32.41,32.54,32.25,32.34,153700,31.7050258090707,31.8321980816773,31.5485060889396,31.6365484315133,157117.582240694,0.0,1.0
2011-11-15,32.3,32.45,31.89,32.26,220300,31.5974185014805,31.7441557391035,31.1963367186444,31.5582885714477,225198.460426968,0.0,1.0
2011-11-16,31.789,32.39,31.69,32.0,664700,31.0975336453116,31.6854608440543,31.0006870684804,31.3039440262346,679479.875832072,0.0,1.0
2011-11-17,31.34,32.04,31.17,31.82,141800,30.6583001806935,31.3430739562674,30.4919979780541,31.127859341087,144952.980883087,0.0,1.0
2011-11-18,30.989,31.43,30.96,31.43,158000,30.3149350446557,30.7463425232673,30.286565845382,30.7463425232673,161513.194495964,0.0,1.0
2011-11-21,30.6,30.75,30.25,30.7,257500,29.9343964750868,30.0811337127098,29.5920095872999,30.0322213001688,263225.617612094,0.0,1.0
2011-11-22,30.93,31.0092,30.47,30.61,199000,30.2572183978574,30.3346956593223,29.8072242024802,29.944178957595,203424.846232258,0.0,1.0
2011-11-23,30.26,30.61,30.1,30.61,108600,29.6017920698081,29.944178957595,29.4452723496769,29.944178957595,111014.76533077,0.0,1.0
2011-11-25,30.01,30.354,29.94,30.07,28000,29.3572300071031,29.6937474053851,29.2887526295457,29.4159249021523,28622.5914296645,0.0,1.0
2011-11-28,31.15,31.23,30.74,30.75,104200,30.4724330130377,30.5506928731033,30.0713512302016,30.0811337127098,106516.92953468,0.0,1.0
2011-11-29,30.98,31.334,30.81,31.21,179000,30.3061308103984,30.6524306911886,30.139828607759,30.5311279080869,182980.138068212,0.0,1.0
2011-11-30,32.22,32.26,31.7,31.7,145800,31.519158641415,31.5582885714477,31.0104695509886,31.0104695509886,149041.922515896,0.0,1.0
2011-12-01,32.37,32.455,32.0,32.1,47100,31.6658958790379,31.7490469803576,31.3039440262346,31.4017688513166,48147.2877263286,0.0,1.0
2011-12-02,32.02,32.68,31.97,32.63,73500,31.323508991251,31.9691528367921,31.27459657871,31.9202404242511,75134.3025028693,0.0,1.0
2011-12-05,32.26,32.46,32.04,32.42,54900,31.5582885714477,31.7539382216117,31.3430739562674,31.7148082915789,56120.7239103066,0.0,1.0
2011-12-06,31.97,32.274,31.8,32.23,46200,31.27459657871,31.5719840469592,31.1082943760706,31.5289411239232,47227.2758589464,0.0,1.0
2011-12-07,31.7,31.85,31.4302,31.84,45800,31.0104695509886,31.1572067886116,30.7465381729175,31.1474243061034,46818.3816956656,0.0,1.0
2011-12-08,30.94,31.7492,30.94,31.63,66500,30.2670008803656,31.058599364929,30.2670008803656,30.9419921734313,67978.6546454532,0.0,1.0
2011-12-09,31.52,31.6,31.0729,31.12,55500,30.8343848658411,30.9126447259067,30.3970100728995,30.4430855655131,56734.0651552278,0.0,1.0
2011-12-12,31.21,31.23,30.93,31.2,142000,30.5311279080869,30.5506928731033,30.2572183978574,30.5213454255787,145157.427964727,0.0,1.0
2011-12-13,30.77,31.52,30.66,31.52,54200,30.1006986777262,30.8343848658411,29.993091370136,30.8343848658411,55405.1591245649,0.0,1.0
2011-12-14,30.58,30.875,30.45,30.59,49200,29.9148315100704,30.2034147440623,29.7876592374639,29.9246139925786,50293.9820835534,0.0,1.0
2011-12-15,30.37,30.89,30.33,30.89,47700,29.7093993773983,30.2180884678246,29.6702694473655,30.2180884678246,48760.6289712499,0.0,1.0
2011-12-16,30.66,30.88,30.48,30.59,103800,29.993091370136,30.2083059853164,29.8170066849884,29.9246139925786,106108.035371399,0.0,1.0
2011-12-19,30.49,31.14,30.4112,30.84,57300,29.8267891674966,30.4626505305295,29.749703205332,30.1691760552836,58574.0888899921,0.0,1.0
2011-12-20,31.4,31.41,30.93,30.93,89200,30.7169950757427,30.7267775582509,30.2572183978574,30.2572183978574,91183.3984116455,0.0,1.0
2011-12-21,31.53,31.5792,31.0,31.33,47500,30.8441673483493,30.8922971622896,30.3256957754148,30.6485176981853,48556.1818896094,0.0,1.0
2011-12-22,32.03,32.1435,31.54,31.57,96300,31.3332914737592,31.4443226502272,30.8539498308575,30.8832972783821,98441.2698098819,0.0,1.0
2011-12-23,32.15,32.2285,31.82,32.11,38000,31.4506812638576,31.5274737515469,31.127859341087,31.4115513338248,38844.9455116875,0.0,1.0
2011-12-27,32.44,32.516,32.06,32.06,113900,31.7343732565953,31.8087201236576,31.3626389212838,31.3626389212838,116432.612994243,0.0,1.0
2011-12-28,32.12,32.5,32.09,32.39,76700,31.421333816333,31.7930681516445,31.3919863688084,31.6854608440543,78405.4558091167,0.0,1.0
2011-12-29,32.58,32.65,32.0506,32.17,41500,31.8713280117101,31.9398053892675,31.3534433877261,31.470246228874,42422.7694403956,0.0,1.0
2011-12-30,32.66,32.829,32.44,32.44,61500,31.9495878717757,32.1149118261642,31.7343732565953,31.7343732565953,62867.4776044417,0.0,1.0
2012-01-03,33.02,33.477,32.928,33.21,94100,32.3017572420708,32.7488166926955,32.2117584029954,32.4876244097266,96192.3519118369,0.0,1.0
2012-01-04,32.85,33.17,32.81,33.11,87300,32.1354550394314,32.4484944796938,32.0963251093987,32.3897995846446,89241.1511360613,0.0,1.0
2012-01-05,33.99,34.21,33.01,33.01,90100,33.2506580453661,33.4658726605464,32.2919747595626,32.2919747595626,92103.4102790275,0.0,1.0
2012-01-06,34.79,34.88,34.15,34.15,55400,34.0332566460219,34.1212989885957,33.4071777654972,33.4071777654972,56631.8416144077,0.0,1.0
2012-01-09,35.12,35.3592,34.9064,35.0,86100,34.3560785687925,34.5900755503886,34.1471247424173,34.2386887786941,88014.4686462183,0.0,1.0
2012-01-10,36.0,36.0124,35.46,35.88,115200,35.2169370295139,35.2290673078241,34.6886829740712,35.0995472394155,117761.519024905,0.0,1.0
2012-01-11,36.79,36.85,35.81,35.91,62200,35.9897531476616,36.0484480427108,35.0310698618581,35.1288946869401,63583.0423901833,0.0,1.0
2012-01-12,37.03,37.09,36.49,36.92,130800,36.2245327278583,36.2832276229075,35.6962786724156,36.1169254202682,133708.391392862,0.0,1.0
2012-01-13,37.12,37.17,36.646,36.85,113200,36.3125750704321,36.3614874829731,35.8488853995435,36.0484480427108,115717.048208501,0.0,1.0
2012-01-17,37.05,37.46,36.88,37.46,136700,36.2440976928747,36.6451794757109,36.0777954902354,36.6451794757109,139739.580301255,0.0,1.0
2012-01-18,37.67,37.71,36.97,37.07,97400,36.850611608383,36.8897415384158,36.1658378328092,36.2636626578911,99565.7287589045,0.0,1.0
2012-01-19,37.64,38.09,37.6,37.97,90300,36.8212641608584,37.2614758737274,36.7821342308256,37.144086083629,92307.8573606682,0.0,1.0
2012-01-20,37.18,37.56,37.06,37.56,64700,36.3712699654813,36.7430043007929,36.2538801753829,36.7430043007929,66138.6309106891,0.0,1.0
2012-01-23,36.85,37.4748,36.7403,37.27,158800,36.0484480427108,36.659657549823,35.9411342095958,36.4593123080551,162330.982822526,0.0,1.0
2012-01-24,37.32,37.46,36.567,36.69,142700,36.5082247205961,36.6451794757109,35.7716037877288,35.8919283225796,145872.992750469,0.0,1.0
2012-01-25,39.23,39.33,38.38,38.38,350700,38.376678879662,38.474503704744,37.5451678664651,37.5451678664651,358497.957656548,0.0,1.0
2012-01-26,38.781,39.45,38.68,39.45,94700,37.9374454150439,38.5918934948423,37.8386423417111,38.5918934948423,96805.6931567581,0.0,1.0
2012-01-27,39.66,39.75,38.75,38.75,200400,38.7973256275145,38.8853679700883,37.9071197192685,37.9071197192685,204855.975803742,0.0,1.0
2012-01-30,39.4571,39.5048,39.02,39.18,134800,38.5988390574231,38.6455014989873,38.1712467469898,38.327766467121,137797.333025671,0.0,1.0
2012-01-31,39.57,39.81,39.39,39.64,244300,38.7092832849407,38.9440628651375,38.5331985997931,38.7777606624981,249732.110223823,0.0,1.0
2012-02-01,40.63,40.77,39.72,39.72,190500,39.7462264308097,39.8831811859245,38.8560205225637,38.8560205225637,194735.845262539,0.0,1.0
2012-02-02,41.24,41.44,40.63,40.67,286300,40.3429578638098,40.5386075139738,39.7462264308097,39.7853563608425,292665.99736832,0.0,1.0
2012-02-03,41.54,41.98,41.3,41.7,89100,40.6364323390558,41.0668615694165,40.401652758859,40.792952059187,91081.1748708252,0.0,1.0
2012-02-06,42.51,42.5671,41.06,41.19,159400,41.585333142351,41.6411911174728,40.1668731786623,40.2940454512688,162944.324067447,0.0,1.0
2012-02-07,41.86,42.682,41.73,42.59,191100,40.9494717793181,41.753591841492,40.8222995067115,41.6635930024166,195349.18650746,0.0,1.0
2012-02-08,41.52,42.0,41.17,41.85,405500,40.6168673740394,41.0864265344329,40.2744804862524,40.9396892968099,414516.458026034,0.0,1.0
2012-02-09,41.18,41.5,40.92,41.5,239000,40.2842629687606,40.597302409023,40.0299184235475,40.597302409023,244314.262560351,0.0,1.0
2012-02-10,40.67,40.9,40.53,40.9,117200,39.7853563608425,40.0103534585311,39.6484016057277,40.0103534585311,119805.98984131,0.0,1.0
2012-02-13,41.67,41.712,41.1,41.1,114500,40.7636046116624,40.8046910381968,40.2060031086951,40.2060031086951,117045.954239164,0.0,1.0
2012-02-14,41.07,41.58,40.98,41.58,70000,40.1766556611705,40.6755622690886,40.0886133185967,40.6755622690886,71556.4785741612,0.0,1.0
2012-02-15,41.21,41.79,40.83,41.25,171200,40.3136104162852,40.8809944017607,39.9418760809737,40.352740346318,175006.701884235,0.0,1.0
2012-02-16,41.63,41.87,41.24,41.55,42200,40.7244746816296,40.9592542618263,40.3429578638098,40.646214821564,43138.3342261372,0.0,1.0
2012-02-17,40.6,41.52,40.57,41.52,90900,39.7168789832851,40.6168673740394,39.6875315357605,40.6168673740394,92921.1986055896,0.0,1.0
2012-02-21,39.61,40.9,39.52,40.75,150900,38.7484132149735,40.0103534585311,38.6603708723997,39.8636162209081,154255.323097728,0.0,1.0
2012-02-22,39.5,39.61,39.146,39.53,86400,38.6408059073833,38.7484132149735,38.2945060265931,38.6701533549079,88321.1392686791,0.0,1.0
2012-02-23,40.33,40.41,39.574,39.61,40400,39.4527519555638,39.5310118156294,38.713196277944,38.7484132149735,41298.3104913731,0.0,1.0
2012-02-24,40.38,40.6285,40.1308,40.45,129900,39.5016643681048,39.7447590584335,39.2578849040005,39.5701417456622,132788.379525479,0.0,1.0
2012-02-27,39.77,40.01,39.413,40.01,49300,38.9049329351047,39.1397125153014,38.555698309562,39.1397125153014,50396.2056243736,0.0,1.0
2012-02-28,39.58,39.7071,39.4103,39.7,36600,38.7190657674489,38.8434011201281,38.5530570392848,38.8364555575473,37413.8159402043,0.0,1.0
2012-02-29,39.27,40.05,39.27,39.63,103500,38.4158088096948,39.1788424453342,38.4158088096948,38.7679781799899,105801.364748938,0.0,1.0
2012-03-01,39.85,39.92,39.24,39.3,166000,38.9831927951703,39.0516701727277,38.3864613621702,38.4451562572194,169691.077761582,0.0,1.0
2012-03-02,39.69,40.0494,39.456,39.77,40500,38.8266730750391,39.1782554963837,38.5977629843473,38.9049329351047,41400.5340321933,0.0,1.0
2012-03-05,39.01,39.69,38.86,39.69,51900,38.1614642644816,38.8266730750391,38.0147270268586,38.8266730750391,53054.0176856996,0.0,1.0
2012-03-06,38.3,38.61,37.98,38.61,123000,37.4669080063995,37.7701649641537,37.1538685661372,37.7701649641537,125734.955208883,0.0,1.0
2012-03-07,38.35,38.5459,38.23,38.44,30300,37.5158204189405,37.7074592512761,37.3984306288421,37.6038627615143,30973.7328685298,0.0,1.0
2012-03-08,39.27,39.34,38.45,38.56,47800,38.4158088096948,38.4842861872522,37.6136452440225,37.7212525516127,48862.8525120701,0.0,1.0
2012-03-09,39.47,39.54,39.17,39.17,86100,38.6114584598587,38.6799358374161,38.3179839846128,38.3179839846128,88014.4686462184,0.0,1.0
2012-03-12,39.24,39.57,39.1791,39.55,69400,38.3864613621702,38.7092832849407,38.3268860436952,38.6897183199243,70943.1373292398,0.0,1.0
2012-03-13,39.77,39.77,39.3634,39.53,74700,38.9049329351047,38.9049329351047,38.5071771963213,38.6701533549079,76360.9849927121,0.0,1.0
2012-03-14,39.46,39.82,39.37,39.66,29800,38.6016759773505,38.9538453476457,38.5136336347767,38.7973256275145,30462.6151644287,0.0,1.0
2012-03-15,40.04,40.1471,39.61,39.61,103200,39.169059962826,39.2738303504888,38.7484132149735,38.7484132149735,105494.694126478,0.0,1.0
2012-03-16,40.13,40.1971,39.9535,40.04,44600,39.2571023053998,39.3227427630298,39.0844414891301,39.169059962826,45591.6992058228,0.0,1.0
2012-03-19,40.26,40.479,40.03,40.03,45300,39.3842745780064,39.5985109449359,39.1592774803178,39.1592774803178,46307.2639915644,0.0,1.0
2012-03-20,39.9,40.14,39.66,40.14,68800,39.0321052077113,39.266884787908,38.7973256275145,39.266884787908,70329.7960843185,0.0,1.0
2012-03-21,39.878,40.16,39.75,39.92,24100,39.0105837461932,39.2864497529244,38.8853679700883,39.0516701727277,24635.8733376755,0.0,1.0
2012-03-22,39.83,39.9,39.38,39.5,83900,38.9636278301539,39.0321052077113,38.5234161172849,38.6408059073833,85765.5507481733,0.0,1.0
2012-03-23,40.09,40.09,39.66,39.9,23400,39.217972375367,39.217972375367,38.7973256275145,39.0321052077113,23920.3085519339,0.0,1.0
2012-03-26,40.8,40.878,40.16,40.33,42600,39.9125286334491,39.9888319970131,39.2864497529244,39.4527519555638,43547.2283894182,0.0,1.0
2012-03-27,40.56,40.95,40.53,40.84,26300,39.6777490532523,40.0592658710721,39.6484016057277,39.9516585634819,26884.7912357206,0.0,1.0
2012-03-28,41.59,42.09,41.1,41.64,103100,40.6853447515968,41.1744688770067,40.2060031086951,40.7342571641378,105392.470585657,0.0,1.0
2012-03-29,41.93,42.0074,41.31,41.37,83000,41.0179491568755,41.093665571489,40.4114352413672,40.4701301364164,84845.5388807913,0.0,1.0
2012-03-30,42.27,42.45,41.99,42.18,46300,41.3505535621543,41.5266382473018,41.0766440519247,41.2625112195805,47329.4993997666,0.0,1.0
2012-04-02,42.07,42.25,41.78,42.25,76600,41.1549039119903,41.3309885971379,40.8712119192525,41.3309885971379,78303.2322682965,0.0,1.0
2012-04-03,42.42,42.44,42.08,42.08,76200,41.4972907997772,41.5168557647936,41.1646863944985,41.1646863944985,77894.3381050156,0.0,1.0
2012-04-04,41.67,42.19,41.44,42.19,102800,40.7636046116624,41.2722937020887,40.5386075139738,41.2722937020887,105085.799963197,0.0,1.0
2012-04-05,41.984,42.13,41.5155,41.54,27800,41.0707745624198,41.2135988070395,40.6124652569107,40.6364323390558,28418.144348024,0.0,1.0
2012-04-09,40.88,41.42,40.8,41.42,94100,39.9907884935147,40.5190425489574,39.9125286334491,40.5190425489574,96192.3519118368,0.0,1.0
2012-04-10,39.837,41.005,39.7,41.0,49100,38.9704755679096,40.1130695248672,38.8364555575473,40.1081782836131,50191.7585427331,0.0,1.0
2012-04-11,40.13,40.44,40.0,40.16,23700,39.2571023053998,39.560359263154,39.1299300327932,39.2864497529244,24226.9791743946,0.0,1.0
2012-04-12,40.37,40.48,40.25,40.25,29900,39.4918818855966,39.5994891931868,39.3744920954982,39.3744920954982,30564.8387052489,0.0,1.0
2012-04-13,39.55,40.3,39.43,40.3,46000,38.6897183199243,39.4234045080392,38.5723285298259,39.4234045080392,47022.828777306,0.0,1.0
2012-04-16,39.42,39.85,39.03,39.85,41700,38.5625460473177,38.9831927951703,38.181029229498,38.9831927951703,42627.2165220361,0.0,1.0
2012-04-17,40.15,40.3435,39.69,39.69,41300,39.2766672704162,39.4659583069499,38.8266730750391,38.8266730750391,42218.3223587552,0.0,1.0
2012-04-18,39.69,40.03,39.52,40.03,75900,38.8266730750391,39.1592774803178,38.6603708723997,39.1592774803178,77587.6674825549,0.0,1.0
2012-04-19,42.02,42.56,41.72,41.72,101800,41.1059914994493,41.634245554892,40.8125170242034,40.8125170242034,104063.564554995,0.0,1.0
2012-04-20,42.75,42.93,42.06,42.25,50100,41.8201127225478,41.9961974076953,41.1451214294821,41.3309885971379,51213.9939509354,0.0,1.0
2012-04-23,42.61,42.67,42.02,42.39,51200,41.683157967433,41.7418528624822,41.1059914994493,41.4679433522526,52338.452899958,0.0,1.0
2012-04-24,42.96,43.17,42.58,42.61,94800,42.0255448552199,42.2309769878921,41.6538105199084,41.683157967433,96907.9166975785,0.0,1.0
2012-04-25,43.73,43.8,42.98,43.43,55600,42.7787960083512,42.8472733859086,42.0451098202363,42.4853215331053,56836.2886960481,0.0,1.0
2012-04-26,44.23,44.34,43.75,43.75,87500,43.2679201337611,43.3755274413513,42.7983609733676,42.7983609733676,89445.5982177017,0.0,1.0
2012-04-27,44.25,44.36,43.386,44.04,103900,43.2874850987775,43.3950924063677,42.4422786100692,43.0820529661054,106210.258912219,0.0,1.0
2012-04-30,44.02,44.38,43.8809,44.38,49000,43.062488001089,43.4146573713841,42.9264136693999,43.4146573713841,50089.5350019129,0.0,1.0
2012-05-01,44.08,44.61,43.83,44.28,89000,43.1211828961382,43.6396544690727,42.8766208334332,43.3168325463021,90978.951330005,0.0,1.0
2012-05-02,44.69,44.79,44.0,44.0,54000,43.7179143291382,43.8157391542202,43.0429230360726,43.0429230360726,55200.7120429245,0.0,1.0
2012-05-03,44.13,44.71,44.0,44.71,83000,43.1700953086791,43.7374792941546,43.0429230360726,43.7374792941546,84845.5388807913,0.0,1.0
2012-05-04,43.42,43.79,43.32,43.79,26500,42.4755390505971,42.8374909034004,42.3777142255151,42.8374909034004,27089.238317361,0.0,1.0
2012-05-07,44.79,45.0804,43.93,43.93,90000,43.8157391542202,44.0998224462583,42.9744456585152,42.9744456585152,92001.1867382074,0.0,1.0
2012-05-08,44.68,44.75,43.683,44.41,70200,43.70813184663,43.7766092241874,42.7328183405627,43.4440048189087,71760.9256558018,0.0,1.0
2012-05-09,44.45,44.68,43.972,44.2,47000,43.4831347489415,43.70813184663,43.0155320850496,43.2385726862365,48045.0641855083,0.0,1.0
2012-05-10,44.66,44.8869,44.33,44.8,56900,43.6885668816137,43.9105314097247,43.3657449588431,43.8255216367284,58165.194726711,0.0,1.0
2012-05-11,45.14,45.28,44.51,44.51,123000,44.1581260420072,44.2950807971219,43.5418296439907,43.5418296439907,125734.955208883,0.0,1.0
2012-05-14,45.08,45.29,44.8,44.82,40300,44.099431146958,44.3048632796301,43.8255216367284,43.8450866017448,41196.0869505528,0.0,1.0
2012-05-15,45.05,45.3392,44.86,45.12,93000,44.0700836994334,44.3529930935705,43.8842165317776,44.1385610769908,95067.8929628143,0.0,1.0
2012-05-16,44.94,45.35,44.8517,45.17,70700,43.9624763918432,44.3635581746793,43.8760970712958,44.1874734895318,72272.0433599029,0.0,1.0
2012-05-17,43.44,45.12,43.398,44.96,148100,42.4951040156135,44.1385610769908,42.454017589079,43.9820413568596,151393.063954761,0.0,1.0
2012-05-18,42.44,43.52,42.368,43.52,95600,41.5168557647936,42.573363875679,41.4464218907346,42.573363875679,97725.7050241403,0.0,1.0
2012-05-21,43.6612,43.7385,42.64,42.64,46300,42.7114925286948,42.7871111184832,41.7125054149576,41.7125054149576,47329.4993997667,0.0,1.0
2012-05-22,43.51,44.19,43.32,43.69,47500,42.5635813931708,43.2287902037283,42.3777142255151,42.7396660783184,48556.1818896095,0.0,1.0
2012-05-23,43.24,43.315,42.555,43.15,38000,42.2994543654495,42.372822984261,41.6293543136379,42.2114120228757,38844.9455116876,0.0,1.0
2012-05-24,43.43,43.43,42.97,43.24,25100,42.4853215331053,42.4853215331053,42.0353273377281,42.2994543654495,25658.1087458778,0.0,1.0
2012-05-25,43.83,43.83,43.35,43.43,33700,42.8766208334332,42.8766208334332,42.4070616730397,42.4853215331053,34449.3332564176,0.0,1.0
2012-05-29,43.63,43.69,43.09,43.35,33100,42.6809711832692,42.7396660783184,42.1527171278265,42.4070616730397,33835.9920114963,0.0,1.0
2012-05-30,43.23,43.3299,42.86,43.23,25700,42.2896718829413,42.3873988831982,41.927720030138,42.2896718829413,26271.4499907992,0.0,1.0
2012-05-31,42.56,43.5,42.34,43.26,159900,41.634245554892,42.5537989106626,41.4190309397116,42.3190193304659,163455.441771548,0.0,1.0
2012-06-01,41.26,41.96,41.17,41.87,109000,40.3625228288262,41.0472966044001,40.2744804862524,40.9592542618263,111423.659494051,0.0,1.0
2012-06-04,41.19,41.54,40.4809,41.28,178400,40.2940454512688,40.6364323390558,39.6003696166125,40.3820877938426,182366.796823291,0.0,1.0
2012-06-05,41.72,41.99,41.08,41.08,33000,40.8125170242034,41.0766440519247,40.1864381436787,40.1864381436787,33733.768470676,0.0,1.0
2012-06-06,42.2,42.44,41.99,42.09,28900,41.2820761845969,41.5168557647936,41.0766440519247,41.1744688770067,29542.6032970466,0.0,1.0
2012-06-07,42.0,42.79,42.0,42.79,182300,41.0864265344329,41.8592426525806,41.0864265344329,41.8592426525806,186353.51491528,0.0,1.0
2012-06-08,42.24,42.38,41.56,41.99,21800,41.3212061146297,41.4581608697444,40.6559973040722,41.0766440519247,22284.7318988102,0.0,1.0
2012-06-11,41.48,42.61,41.46,42.61,45500,40.5777374440066,41.683157967433,40.5581724789902,41.683157967433,46511.7110732048,0.0,1.0
2012-06-12,42.06,42.081,41.42,41.64,30900,41.1451214294821,41.1656646427493,40.5190425489574,40.7342571641378,31587.0741134512,0.0,1.0
2012-06-13,41.89,42.45,41.77,41.93,40800,40.9788192268427,41.5266382473018,40.8614294367443,41.0179491568755,41707.204654654,0.0,1.0
2012-06-14,42.77,42.81,41.846,41.91,46500,41.8396776875642,41.878807617597,40.9357763038066,40.9983841918591,47533.9464814071,0.0,1.0
2012-06-15,43.35,43.45,42.71,42.79,32800,42.4070616730397,42.5048864981217,41.780982792515,41.8592426525806,33529.3213890356,0.0,1.0
2012-06-18,43.65,43.8648,43.16,43.36,36400,42.7005361482856,42.9106638725617,42.2211945053839,42.4168441555479,37209.3688585639,0.0,1.0
2012-06-19,43.88,44.35,43.59,43.76,83800,42.9255332459742,43.3853099238595,42.6418412532364,42.8081434558758,85663.3272073531,0.0,1.0
2012-06-20,43.78,44.015,43.41,43.88,118600,42.8277084208922,43.0575967598349,42.4657565680889,42.9255332459742,121237.119412793,0.0,1.0
2012-06-21,42.88,43.75,42.82,43.74,17600,41.9472849951544,42.7983609733676,41.8885901001052,42.7885784908594,17991.3431843605,0.0,1.0
2012-06-22,43.81,43.91,42.85,43.08,29800,42.8570558684168,42.9548806934988,41.9179375476298,42.1429346453183,30462.6151644287,0.0,1.0
2012-06-25,43.11,43.37,42.96,43.37,28600,42.1722820928429,42.4266266380561,42.0255448552199,42.4266266380561,29235.9326745859,0.0,1.0
2012-06-26,43.44,43.65,43.19,43.28,88200,42.4951040156135,42.7005361482856,42.2505419529085,42.3385842954823,90161.1630034431,0.0,1.0
2012-06-27,43.97,44.07,43.4905,43.52,35500,43.013575588548,43.11140041363,42.5445055522799,42.573363875679,36289.3569911818,0.0,1.0
2012-06-28,42.76,43.5,42.11,43.45,64900,41.829895205056,42.5537989106626,41.1940338420231,42.5048864981217,66343.0779923295,0.0,1.0
2012-06-29,43.81,43.88,43.43,43.68,97200,42.8570558684168,42.9255332459742,42.4853215331053,42.7298835958102,99361.281677264,0.0,1.0
2012-07-02,45.02,45.02,44.0,44.17,58200,44.0407362519088,44.0407362519088,43.0429230360726,43.2092252387119,59494.1007573741,0.0,1.0
2012-07-03,45.24,45.27,44.82,45.0,34500,44.2559508670892,44.2852983146138,43.8450866017448,44.0211712868924,35267.1215829795,0.0,1.0
2012-07-05,44.95,45.46,44.94,45.46,70100,43.9722588743514,44.4711654822695,43.9624763918432,44.4711654822695,71658.7021149815,0.0,1.0
2012-07-06,44.49,44.86,44.2928,44.84,44200,43.5222646789743,43.8842165317776,43.3293541239126,43.8646515667612,45182.8050425418,0.0,1.0
2012-07-09,44.48,44.65,44.186,44.65,32400,43.5124821964661,43.6787843991055,43.2248772107251,43.6787843991055,33120.4272257546,0.0,1.0
2012-07-10,43.95,44.86,43.8401,44.81,24600,42.9940106235316,43.8842165317776,42.8865011407665,43.8353041192366,25146.9910417767,0.0,1.0
2012-07-11,43.42,43.86,43.1404,43.86,52900,42.4755390505971,42.9059682809578,42.2020208396678,42.9059682809578,54076.2530939018,0.0,1.0
2012-07-12,43.77,43.89,42.83,43.1,45100,42.817925938384,42.9353157284824,41.8983725826134,42.1624996103347,46102.8169099239,0.0,1.0
2012-07-13,44.28,44.382,43.9,43.94,35800,43.3168325463021,43.4166138678857,42.9450982109906,42.9842281410234,36596.0276136425,0.0,1.0
2012-07-16,44.81,44.902,44.17,44.61,30600,43.8353041192366,43.9253029583121,43.2092252387119,43.6396544690727,31280.4034909905,0.0,1.0
2012-07-17,45.29,45.38,44.551,44.89,54100,44.3048632796301,44.3929056222039,43.5819378222743,43.9135639793022,55302.9355837447,0.0,1.0
2012-07-18,45.63,45.8882,45.3,45.3,34400,44.6374676849089,44.8900513832706,44.3146457621383,44.3146457621383,35164.8980421593,0.0,1.0
2012-07-19,45.5,45.71,45.26,45.52,54500,44.5102954123023,44.7157275449745,44.2755158321055,44.5298603773187,55711.8297470256,0.0,1.0
2012-07-20,44.87,45.37,44.73,45.37,96900,43.8939990142858,44.3831231396957,43.757044259171,44.3831231396957,99054.6110548033,0.0,1.0
2012-07-23,43.76,44.32,43.51,44.32,43400,42.8081434558758,43.3559624763349,42.5635813931708,43.3559624763349,44365.01671598,0.0,1.0
2012-07-24,43.0,43.95,42.88,43.95,76700,42.0646747852527,42.9940106235316,41.9472849951544,42.9940106235316,78405.4558091168,0.0,1.0
2012-07-25,43.61,43.78,43.1701,43.42,86800,42.6614062182528,42.8277084208922,42.2310748127172,42.4755390505971,88730.0334319601,0.0,1.0
2012-07-26,44.34,44.56,43.98,44.24,51300,43.3755274413513,43.5907420565317,43.0233580710562,43.2777026162693,52440.6764407782,0.0,1.0
2012-07-27,45.12,45.51,44.75,44.75,74400,44.1385610769908,44.5200778948105,43.7766092241874,43.7766092241874,76054.3143702514,0.0,1.0
2012-07-30,44.325,45.2726,44.3,45.08,208800,43.360853717589,44.2878417600659,43.3363975113185,44.099431146958,213442.753232641,0.0,1.0
2012-07-31,43.44,44.1204,43.4,44.05,111600,42.4951040156135,43.1607041254713,42.4559740855807,43.0918354486136,114081.471555377,0.0,1.0
2012-08-01,42.82,43.81,42.82,43.81,88600,41.8885901001052,42.8570558684168,41.8885901001052,42.8570558684168,90570.0571667241,0.0,1.0
2012-08-02,42.19,42.67,41.89,42.44,63400,41.2722937020887,41.7418528624822,40.9788192268427,41.5168557647936,64809.724880026,0.0,1.0
2012-08-03,42.61,43.28,42.58,43.14,74600,41.683157967433,42.3385842954823,41.6538105199084,42.2016295403675,76258.7614518919,0.0,1.0
2012-08-06,42.88,43.0552,42.54,42.56,43300,41.9472849951544,42.118674088698,41.6146805898756,41.634245554892,44262.7931751597,0.0,1.0
2012-08-07,43.05,43.2625,42.8,43.11,24900,42.1135871977937,42.3214649510929,41.8690251350888,42.1722820928429,25453.6616642374,0.0,1.0
2012-08-08,42.74,43.0299,42.661,43.0,75100,41.8103302400396,42.0939244079522,41.7330486282248,42.0646747852527,76769.879155993,0.0,1.0
2012-08-09,42.7799,42.8698,42.63,42.73,29100,41.8493623452473,41.937306862996,41.7027229324494,41.8005477575314,29747.050378687,0.0,1.0
2012-08-10,42.99,43.02,42.75,42.78,13400,42.0548923027445,42.0842397502691,41.8201127225478,41.8494601700724,13697.9544699109,0.0,1.0
2012-08-13,42.81,42.882,42.305,42.79,30900,41.878807617597,41.949241491656,41.384792250933,41.8592426525806,31587.0741134512,0.0,1.0
2012-08-14,43.02,43.24,42.88,42.96,9600,42.0842397502691,42.2994543654495,41.9472849951544,42.0255448552199,9813.45991874213,0.0,1.0
2012-08-15,43.58,43.67,43.1,43.23,43600,42.6320587707282,42.720101113302,42.1624996103347,42.2896718829413,44569.4637976205,0.0,1.0
2012-08-16,43.28,43.88,43.2,43.88,36000,42.3385842954823,42.9255332459742,42.2603244354167,42.9255332459742,36800.4746952829,0.0,1.0
2012-08-17,43.2336,43.348,42.92,43.3,57100,42.2931935766442,42.405105176538,41.9864149251871,42.3581492604987,58369.6418083516,0.0,1.0
2012-08-20,43.1,43.26,42.8775,43.15,24200,42.1624996103347,42.3190193304659,41.9448393745273,42.2114120228757,24738.0968784958,0.0,1.0
2012-08-21,43.0,43.5999,42.79,43.35,41400,42.0646747852527,42.6515259109195,41.8592426525806,42.4070616730397,42320.5458995754,0.0,1.0
2012-08-22,43.33,43.4699,43.05,43.05,13800,42.3874967080233,42.524353638313,42.1135871977937,42.1135871977937,14106.8486331918,0.0,1.0
2012-08-23,43.43,43.5261,43.06,43.26,11500,42.4853215331053,42.579331190009,42.1233696803019,42.3190193304659,11755.7071943265,0.0,1.0
2012-08-24,43.82,44.015,43.4,43.4,36100,42.866838350925,43.0575967598349,42.4559740855807,42.4559740855807,36902.6982361032,0.0,1.0
2012-08-27,43.94,44.2,43.73,43.83,12600,42.9842281410234,43.2385726862365,42.7787960083512,42.8766208334332,12880.166143349,0.0,1.0
2012-08-28,44.02,44.1635,43.766,43.79,17400,43.062488001089,43.2028666250816,42.8140129453807,42.8374909034004,17786.8961027201,0.0,1.0
2012-08-29,44.01,44.2017,43.8802,43.9,16600,43.0527055185808,43.2402357082629,42.9257288956244,42.9450982109906,16969.1077761582,0.0,1.0
2012-08-30,43.62,43.7876,43.47,43.66,44800,42.671188700761,42.8351431075984,42.524451463138,42.7103186307938,45796.1462874633,0.0,1.0
2012-08-31,43.6,44.0,43.45,43.83,11200,42.6516237357446,43.0429230360726,42.5048864981217,42.8766208334332,11449.0365718658,0.0,1.0
2012-09-04,44.45,44.5708,43.38,43.81,108300,43.4831347489415,43.6013071376405,42.4364091205643,42.8570558684168,110708.09470831,0.0,1.0
2012-09-05,44.3,44.5,44.1401,44.49,49100,43.3363975113185,43.5320471614825,43.1799756160124,43.5222646789743,50191.7585427331,0.0,1.0
2012-09-06,45.0001,45.28,44.08,44.64,53500,44.0212691117175,44.2950807971219,43.1211828961382,43.6690019165973,54689.5943388232,0.0,1.0
2012-09-07,45.05,45.27,44.8319,45.27,51300,44.0700836994334,44.2852983146138,43.8567277559296,44.2852983146138,52440.6764407782,0.0,1.0
2012-09-10,44.84,45.14,44.82,44.95,19700,43.8646515667612,44.1581260420072,43.8450866017448,43.9722588743514,20138.0375415854,0.0,1.0
2012-09-11,44.5,45.09,44.45,45.09,53600,43.5320471614825,44.1092136294662,43.4831347489415,44.1092136294662,54791.8178796435,0.0,1.0
2012-09-12,44.83,44.85,44.49,44.71,48000,43.854869084253,43.8744340492694,43.5222646789743,43.7374792941546,49067.2995937106,0.0,1.0
2012-09-13,45.31,45.5095,44.79,44.98,57100,44.3244282446465,44.5195887706851,43.8157391542202,44.001606321876,58369.6418083516,0.0,1.0
2012-09-14,45.98,46.006,45.29,45.3,48100,44.9798545726958,45.0052890272171,44.3048632796301,44.3146457621383,49169.5231345309,0.0,1.0
2012-09-17,46.4,46.44,45.8,46.18,25900,45.3907188380402,45.429848768073,44.8037698875483,45.1755042228598,26475.8970724397,0.0,1.0
2012-09-18,46.69,46.784,46.3,46.5,24900,45.6744108307779,45.766366166355,45.2928940129582,45.4885436631221,25453.6616642374,0.0,1.0
2012-09-19,47.08,47.1699,46.74,46.83,32700,46.0559276485976,46.1438721663463,45.7233232433189,45.8113655858927,33427.0978482154,0.0,1.0
2012-09-20,47.21,47.36,46.796,46.97,204400,46.1830999212042,46.3298371588272,45.7781051453648,45.9483203410075,208944.917436551,0.0,1.0
2012-09-21,47.65,47.7138,47.36,47.43,37300,46.6135291515649,46.6759413899672,46.3298371588272,46.3983145363846,38129.380725946,0.0,1.0
2012-09-24,47.09,47.61,46.95,47.47,59600,46.0657101311058,46.5743992215322,45.9287553759911,46.4374444664174,60925.2303288574,0.0,1.0
2012-09-25,46.41,47.3001,46.3701,47.29,46200,45.4005013205484,46.2712400886031,45.3614692153406,46.2613597812698,47227.2758589464,0.0,1.0
2012-09-26,46.05,46.82,45.78,46.82,22600,45.0483319502532,45.8015831033845,44.7842049225319,45.8015831033845,23102.5202253721,0.0,1.0
2012-09-27,46.24,46.41,45.894,46.08,16900,45.234199117909,45.4005013205484,44.8957252231253,45.0776793977778,17275.7783986189,0.0,1.0
2012-09-28,46.4,46.58,45.91,46.22,10500,45.3907188380402,45.5668035231877,44.9113771951384,45.2146341528926,10733.4717861242,0.0,1.0
2012-10-01,46.74,47.1156,46.61,46.76,64200,45.7233232433189,46.0907532863268,45.5961509707123,45.7428882083353,65627.5132065879,0.0,1.0
2012-10-02,47.25,47.42,47.0096,47.28,28100,46.222229851237,46.3885320538764,45.9870589717399,46.2515772987616,28724.8149704848,0.0,1.0
2012-10-03,47.53,47.7,47.18,47.41,65500,46.4961393614666,46.6624415641059,46.1537524736796,46.3787495713682,66956.4192372509,0.0,1.0
2012-10-04,47.7,47.94,47.5,47.77,30800,46.6624415641059,46.8972211443027,46.466791913942,46.7309189416633,31484.850572631,0.0,1.0
2012-10-05,47.81,48.39,47.67,48.07,20100,46.7700488716961,47.3374328571716,46.6330941165813,47.0243934169093,20546.9317048663,0.0,1.0
2012-10-08,47.3,47.5,47.06,47.5,19000,46.271142263778,46.466791913942,46.0363626835813,46.466791913942,19422.4727558438,0.0,1.0
2012-10-09,46.32,47.26,46.3001,47.26,26100,45.3124589779746,46.2320123337452,45.2929918377833,46.2320123337452,26680.3441540801,0.0,1.0
2012-10-10,45.82,46.25,45.65,46.22,25300,44.8233348525647,45.2439816004172,44.6570326499253,45.2146341528926,25862.5558275183,0.0,1.0
2012-10-11,45.99,46.44,45.93,46.02,27900,44.989637055204,45.429848768073,44.9309421601548,45.0189845027286,28520.3678888443,0.0,1.0
2012-10-12,45.36,46.07,45.32,46.07,32400,44.3733406571875,45.0678969152696,44.3342107271547,45.0678969152696,33120.4272257547,0.0,1.0
2012-10-15,45.37,45.5257,45.13,45.26,27400,44.3831231396957,44.5354363923484,44.148343559499,44.2755158321055,28009.2501847432,0.0,1.0
2012-10-16,45.88,45.95,45.64,45.95,24500,44.8820297476138,44.9505071251712,44.6472501674171,44.9505071251712,25044.7675009565,0.0,1.0
2012-10-17,46.82,46.822,45.97,45.97,29600,45.8015831033845,45.8035395998861,44.9700720901876,44.9700720901876,30258.1680827882,0.0,1.0
2012-10-18,46.37,46.75,46.28,46.75,30500,45.3613713905156,45.7331057258271,45.2733290479418,45.7331057258271,31178.1799501703,0.0,1.0
2012-10-19,44.99,46.25,44.72,46.25,68000,44.0113888043842,45.2439816004172,43.7472617766628,45.2439816004172,69512.0077577567,0.0,1.0
2012-10-22,44.44,45.04,44.22,44.81,111800,43.4733522664333,44.0603012169252,43.2581376512529,43.8353041192366,114285.918637018,0.0,1.0
2012-10-23,43.43,43.97,43.05,43.97,182400,42.4853215331053,43.013575588548,42.1135871977937,43.013575588548,186455.7384561,0.0,1.0
2012-10-24,43.18,43.97,43.1552,43.97,32800,42.2407594704003,43.013575588548,42.21649891378,43.013575588548,33529.3213890356,0.0,1.0
2012-10-25,43.3,43.7283,43.25,43.5,20400,42.3581492604987,42.7771329863248,42.3092368479577,42.5537989106626,20853.602327327,0.0,1.0
2012-10-26,42.5,43.2699,42.3801,43.23,40600,41.5755506598428,42.328703988149,41.4582586945695,42.2896718829413,41502.7575730136,0.0,1.0
2012-10-31,41.58,42.55,41.44,42.43,124200,40.6755622690886,41.6244630723838,40.5386075139738,41.5070732822854,126961.637698726,0.0,1.0
2012-11-01,42.59,42.768,41.67,41.85,54600,41.6635930024166,41.8377211910625,40.7636046116624,40.9396892968099,55814.0532878458,0.0,1.0
2012-11-02,42.06,42.87,41.98,42.78,29200,41.1451214294821,41.9375025126462,41.0668615694165,41.8494601700724,29849.2739195073,0.0,1.0
2012-11-05,43.31,43.37,42.49,42.49,21200,42.3679317430069,42.4266266380561,41.5657681773346,41.5657681773346,21671.3906538888,0.0,1.0
2012-11-06,43.62,43.822,43.31,43.48,18000,42.671188700761,42.8687948474266,42.3679317430069,42.5342339456462,18400.2373476415,0.0,1.0
2012-11-07,42.641,43.26,42.282,43.26,41400,41.7134836632084,42.3190193304659,41.3622925411641,42.3190193304659,42320.5458995754,0.0,1.0
2012-11-08,42.31,42.86,42.31,42.86,39900,41.3896834921871,41.927720030138,41.3896834921871,41.927720030138,40787.1927872719,0.0,1.0
2012-11-09,43.04,43.3822,41.9001,42.05,29400,42.1038047152855,42.4385612667161,40.988699534176,41.1353389469739,30053.7210011478,0.0,1.0
2012-11-12,43.39,44.0,43.223,43.57,59600,42.4461916030725,43.0429230360726,42.2828241451856,42.62227628822,60925.2303288573,0.0,1.0
2012-11-13,43.37,43.6978,43.0401,43.2,13400,42.4266266380561,42.7472964146748,42.1039025401106,42.2603244354167,13697.9544699109,0.0,1.0
2012-11-14,42.49,43.46,42.41,43.46,64900,41.5657681773346,42.5146689806299,41.487508317269,42.5146689806299,66343.0779923296,0.0,1.0
2012-11-15,42.08,42.55,41.71,42.55,68800,41.1646863944985,41.6244630723838,40.8027345416952,41.6244630723838,70329.7960843185,0.0,1.0
2012-11-16,42.99,43.15,42.0,42.0,42100,42.0548923027445,42.2114120228757,41.0864265344329,41.0864265344329,43036.110685317,0.0,1.0
2012-11-19,43.69,43.69,43.05,43.42,33900,42.7396660783184,42.7396660783184,42.1135871977937,42.4755390505971,34653.7803380581,0.0,1.0
2012-11-20,44.34,44.34,43.6,43.63,15100,43.3755274413513,43.3755274413513,42.6516237357446,42.6809711832692,15435.7546638548,0.0,1.0
2012-11-21,44.78,44.9,44.391,44.77,17000,43.805956671712,43.9233464618104,43.4254181021431,43.7961741892038,17378.0019394392,0.0,1.0
2012-11-23,45.65,45.65,45.02,45.19,13500,44.6570326499253,44.6570326499253,44.0407362519088,44.2070384545482,13800.1780107311,0.0,1.0
2012-11-26,45.53,45.82,45.1,45.64,114300,44.5396428598269,44.8233348525647,44.1189961119744,44.6472501674171,116841.507157523,0.0,1.0
2012-11-27,45.14,45.75,45.1199,45.61,28100,44.1581260420072,44.7548574750073,44.1384632521657,44.6179027198925,28724.8149704847,0.0,1.0
2012-11-28,45.24,45.27,44.2301,45.12,22500,44.2559508670892,44.2852983146138,43.2680179585862,44.1385610769908,23000.2966845518,0.0,1.0
2012-11-29,46.03,46.14,45.53,45.53,184200,45.0287669852368,45.136374292827,44.5396428598269,44.5396428598269,188295.762190865,0.0,1.0
2012-11-30,45.85,46.1,45.6848,46.06,13600,44.8526823000893,45.0972443627942,44.6910756890538,45.0581144327614,13902.4015515513,0.0,1.0
2012-12-03,45.48,45.92,45.4144,45.92,23500,44.4907304472859,44.9211596776466,44.4265573620321,44.9211596776466,24022.5320927542,0.0,1.0
2012-12-04,45.5,45.64,45.31,45.59,25000,44.5102954123023,44.6472501674171,44.3244282446465,44.5983377548761,25555.8852050576,0.0,1.0
2012-12-05,45.38,45.71,45.288,45.71,12300,44.3929056222039,44.7157275449745,44.3029067831285,44.7157275449745,12573.4955208884,0.0,1.0
2012-12-06,45.3101,45.701,45.12,45.4,18000,44.3245260694716,44.7069233107171,44.1385610769908,44.4124705872203,18400.2373476415,0.0,1.0
2012-12-07,45.43,45.59,45.1801,45.44,12800,44.4418180347449,44.5983377548761,44.1973537968651,44.4516005172531,13084.6132249895,0.0,1.0
2012-12-10,46.01,46.16,45.48,45.48,14900,45.0092020202204,45.1559392578434,44.4907304472859,44.4907304472859,15231.3075822143,0.0,1.0
2012-12-11,46.64,46.83,46.34,46.34,39400,45.6254984182369,45.8113655858927,45.332023942991,45.332023942991,40276.0750831708,0.0,1.0
2012-12-12,46.51,46.84,46.34,46.66,46900,45.4983261456303,45.8211480684009,45.332023942991,45.6450633832533,47942.8406446881,0.0,1.0
2012-12-13,45.97,46.48,45.84,46.48,17200,44.9700720901876,45.4689786981057,44.8428998175811,45.4689786981057,17582.4490210796,0.0,1.0
2012-12-14,45.7,46.0565,45.6331,45.86,15400,44.7059450624663,45.0546905638835,44.6405002544864,44.8624647825974,15742.4252863155,0.0,1.0
2012-12-17,46.16,46.17,45.52,45.71,29000,45.1559392578434,45.1657217403516,44.5298603773187,44.7157275449745,29644.8268378668,0.0,1.0
2012-12-18,46.61,46.8222,46.2,46.27,102400,45.5961509707123,45.8037352495363,45.1950691878762,45.2635465654336,104676.905799916,0.0,1.0
2012-12-19,46.51,46.83,46.38,46.79,22400,45.4983261456303,45.8113655858927,45.3711538730238,45.7722356558599,22898.0731437316,0.0,1.0
2012-12-20,46.75,46.85,46.45,46.74,25400,45.7331057258271,45.8309305509091,45.4396312505812,45.7233232433189,25964.7793683385,0.0,1.0
2012-12-21,46.1743,46.5798,46.02,46.21,27000,45.1699282078301,45.5666078735376,45.0189845027286,45.2048516703844,27600.3560214622,0.0,1.0
2012-12-24,46.09,46.13,45.86,46.08,25400,45.087461880286,45.1265918103188,44.8624647825974,45.0776793977778,25964.7793683385,0.0,1.0
2012-12-26,45.59,46.17,45.43,46.17,143200,44.5983377548761,45.1657217403516,44.4418180347449,45.1657217403516,146384.11045457,0.0,1.0
2012-12-27,45.56,45.9601,44.94,45.68,38400,44.5689903073515,44.9603874325045,43.9624763918432,44.6863800974499,39253.8396749685,0.0,1.0
2012-12-28,45.2,45.54,45.13,45.35,20900,44.2168209370564,44.5494253423351,44.148343559499,44.3635581746793,21364.7200314281,0.0,1.0
2012-12-31,45.95,46.06,44.8714,45.16,25400,44.9505071251712,45.0581144327614,43.895368561837,44.1776910070236,25964.7793683385,0.0,1.0
2013-01-02,47.66,47.72,46.9627,46.97,305600,46.6233116340731,46.6820065291223,45.9411791287765,45.9483203410075,312395.140746624,0.0,1.0
2013-01-03,47.9,48.11,47.26,47.58,104200,46.8580912142699,47.0635233469421,46.2320123337452,46.5450517740076,106516.92953468,0.0,1.0
2013-01-04,48.11,48.32,47.7901,48.03,50600,47.0635233469421,47.2689554796142,46.7505817315048,46.9852634868765,51725.1116550366,0.0,1.0
2013-01-07,48.2,48.2675,47.6445,47.93,73200,47.1515656895159,47.2175974464462,46.6081487861854,46.8874386617945,74827.6318804086,0.0,1.0
2013-01-08,48.19,48.39,47.84,48.17,35500,47.1417832070077,47.3374328571716,46.7993963192207,47.1222182419913,36289.3569911818,0.0,1.0
2013-01-09,48.68,48.69,48.18,48.4,51300,47.6211248499094,47.6309073324176,47.1320007244995,47.3472153396798,52440.6764407782,0.0,1.0
2013-01-10,48.23,49.05,48.044,49.05,58200,47.1809131370404,47.9830767027127,46.998958962388,47.9830767027127,59494.1007573742,0.0,1.0
2013-01-11,48.78,48.84,48.34,48.75,66500,47.7189496749914,47.7776445700406,47.2885204446306,47.6896022274668,67978.6546454532,0.0,1.0
2013-01-14,49.36,49.5,48.95,48.95,93500,48.2863336604669,48.4232884155816,47.8852518776307,47.8852518776307,95579.0106669154,0.0,1.0
2013-01-15,49.56,49.57,48.82,49.2,63700,48.4819833106308,48.491765793139,47.7580796050242,48.1298139403357,65116.3955024868,0.0,1.0
2013-01-16,49.24,49.69,49.24,49.69,75000,48.1689438703685,48.6091555832374,48.1689438703685,48.6091555832374,76667.6556151728,0.0,1.0
2013-01-17,49.27,49.46,48.98,49.46,112000,48.1982913178931,48.3841584855488,47.9145993251553,48.3841584855488,114490.365718658,0.0,1.0
2013-01-18,49.46,49.81,49.05,49.81,52400,48.3841584855488,48.7265453733358,47.9830767027127,48.7265453733358,53565.1353898008,0.0,1.0
2013-01-22,49.67,49.6799,49.1445,49.61,116000,48.589590618221,48.5992752759041,48.0755211624152,48.5308957231718,118579.307351467,0.0,1.0
2013-01-23,49.14,49.7158,49.11,49.57,55100,48.0711190452865,48.6343943881086,48.0417715977619,48.491765793139,56325.170991947,0.0,1.0
2013-01-24,49.4,49.8899,49.12,49.13,50900,48.3254635904997,48.8047074085763,48.0515540802701,48.0613365627783,52031.7822774972,0.0,1.0
2013-01-25,49.97,49.97,49.2855,49.56,45700,48.883065093467,48.883065093467,48.2134541657808,48.4819833106308,46716.1581548453,0.0,1.0
2013-01-28,49.82,50.13,49.61,50.13,74300,48.736327855844,49.0395848135981,48.5308957231718,49.0395848135981,75952.0908294312,0.0,1.0
2013-01-29,49.9,50.0635,49.53,49.81,58200,48.8145877159096,48.9745313049186,48.4526358631062,48.7265453733358,59494.100757374,0.0,1.0
2013-01-30,49.27,50.08,49.14,50.08,36200,48.1982913178931,48.9906724010571,48.0711190452865,48.9906724010571,37004.9217769234,0.0,1.0
2013-01-31,49.47,49.564,49.05,49.145,31900,48.393940968057,48.4858963036341,47.9830767027127,48.0760102865406,32609.3095216535,0.0,1.0
2013-02-01,50.0516,50.16,49.54,49.98,48900,48.9628901507339,49.0689322611227,48.4624183456144,48.8928475759752,49987.3114610926,0.0,1.0
2013-02-04,49.5299,49.95,49.4,49.59,111800,48.4525380382811,48.8635001284506,48.3254635904997,48.5113307581554,114285.918637018,0.0,1.0
2013-02-05,50.22,50.22,49.65,49.82,41000,49.1276271561719,49.1276271561719,48.5700256532046,48.736327855844,41911.6517362945,0.0,1.0
2013-02-06,50.13,50.38,49.8701,50.24,29200,49.0395848135981,49.2841468763031,48.7853380932101,49.1471921211883,29849.2739195073,0.0,1.0
2013-02-07,49.61,50.19,49.19,50.16,35100,48.5308957231718,49.0982797086473,48.1200314578275,49.0689322611227,35880.4628279009,0.0,1.0
2013-02-08,50.31,50.47,49.79,49.79,56600,49.2156694987457,49.3721892188769,48.7069804083194,48.7069804083194,57858.5241042504,0.0,1.0
2013-02-11,49.98,50.77,49.86,50.77,52000,48.8928475759752,49.6656636941228,48.7754577858768,49.6656636941228,53156.2412265198,0.0,1.0
2013-02-12,49.6,50.0,49.53,50.0,33900,48.5211132406636,48.9124125409916,48.4526358631062,48.9124125409916,34653.7803380581,0.0,1.0
2013-02-13,49.74,50.0,49.4045,49.96,35900,48.6580679957784,48.9124125409916,48.3298657076283,48.8732826109588,36698.2511544627,0.0,1.0
2013-02-14,49.96,50.1099,49.4,49.84,64500,48.8732826109588,49.0199220237567,48.3254635904997,48.7558928208604,65934.1838290486,0.0,1.0
2013-02-15,50.0655,50.17,49.778,50.02,54700,48.9764878014202,49.0787147436309,48.6952414293095,48.931977506008,55916.2768286661,0.0,1.0
2013-02-19,50.2011,50.244,49.9199,50.16,31000,49.1091382642314,49.1511051141916,48.8340548561009,49.0689322611227,31689.2976542714,0.0,1.0
2013-02-20,49.52,50.3,49.5,50.3,52800,48.442853380598,49.2058870162375,48.4232884155816,49.2058870162375,53974.0295530817,0.0,1.0
2013-02-21,48.91,49.4,48.69,49.27,54300,47.8461219475979,48.3254635904997,47.6309073324176,48.1982913178931,55507.3826653852,0.0,1.0
2013-02-22,49.66,49.66,49.11,49.11,67100,48.5798081357128,48.5798081357128,48.0417715977619,48.0417715977619,68591.9958903746,0.0,1.0
2013-02-25,49.13,50.24,49.12,49.9,30000,48.0613365627783,49.1471921211883,48.0515540802701,48.8145877159096,30667.0622460691,0.0,1.0
2013-02-26,49.27,49.4696,48.76,49.35,18400,48.1982913178931,48.3935496687567,47.699384709975,48.2765511779587,18809.1315109224,0.0,1.0
2013-02-27,50.24,50.4272,49.2101,49.29,26600,49.1471921211883,49.3303201937418,48.139694247669,48.2178562829095,27191.4618581813,0.0,1.0
2013-02-28,50.68,50.93,50.25,50.25,31200,49.577621351549,49.822183414254,49.1569746036965,49.1569746036965,31893.7447359119,0.0,1.0
2013-03-01,51.36,51.47,50.5,50.66,31800,50.2428301621065,50.3504374696967,49.4015366664015,49.5580563865326,32507.0859808333,0.0,1.0
2013-03-04,52.0,52.0,51.1017,51.55,108100,50.8689090426312,50.8689090426312,49.9901486389198,50.4286973297623,110503.647626669,0.0,1.0
2013-03-05,52.54,52.85,52.2801,52.31,56600,51.3971630980739,51.7004200558281,51.1429163776858,51.1721660003854,57858.5241042504,0.0,1.0
2013-03-06,52.68,52.9299,52.574,52.66,112400,51.5341178531887,51.7785820910686,51.4304235386018,51.5145528881723,114899.259881939,0.0,1.0
2013-03-07,53.03,53.05,52.65,52.92,43500,51.8765047409756,51.896069705992,51.5047704056641,51.7688974333855,44467.2402568003,0.0,1.0
2013-03-08,53.2699,53.35,52.7,53.35,30700,52.1111864963473,52.189544181238,51.5536828182051,52.189544181238,31382.6270318107,0.0,1.0
2013-03-11,53.37,53.5,53.0,53.5,50800,52.2091091462544,52.336281418861,51.847157293451,52.336281418861,51929.558736677,0.0,1.0
2013-03-12,53.53,53.599,53.159,53.5,33200,52.3656288663856,52.4331279956921,52.0026987653314,52.336281418861,33938.2155523165,0.0,1.0
2013-03-13,53.56,53.76,53.2101,53.64,37800,52.3949763139101,52.5906259640741,52.0526872509483,52.4732361739757,38640.4984300471,0.0,1.0
2013-03-14,53.8733,53.8815,53.5825,53.74,48700,52.701461490892,52.7094831265487,52.4169868995536,52.5710609990577,49782.8643794522,0.0,1.0
2013-03-15,53.49,54.0499,53.45,54.03,42700,52.3264989363528,52.8742201319868,52.28736900632,52.8547529917955,43649.4519302384,0.0,1.0
2013-03-18,53.09,53.32,52.34,53.16,36100,51.9351996360248,52.1601967337134,51.20151344791,52.0036770135822,36902.6982361032,0.0,1.0
2013-03-19,52.79,53.374,52.608,53.22,59900,51.6417251607789,52.2130221392577,51.4636839791297,52.0623719086314,61231.900951318,0.0,1.0
2013-03-20,53.44,53.563,53.11,53.11,61700,52.2775865238118,52.3979110586626,51.9547646010412,51.9547646010412,63071.9246860821,0.0,1.0
2013-03-21,53.07,53.73,52.9,53.65,64600,51.9156346710084,52.5612785165495,51.7493324683691,52.4830186564839,66036.4073698689,0.0,1.0
2013-03-22,53.29,53.5,53.11,53.2,37500,52.1308492861888,52.336281418861,51.9547646010412,52.042806943615,38333.8278075864,0.0,1.0
2013-03-25,52.95,53.43,52.5875,53.39,76600,51.7982448809101,52.2678040413036,51.4436298899879,52.2286741112708,78303.2322682964,0.0,1.0
2013-03-26,52.98,53.3055,52.6901,53.24,27700,51.8275923284346,52.1460121340765,51.543998160522,52.0819368736478,28315.9208072038,0.0,1.0
2013-03-27,53.68,53.74,52.5,52.94,27200,52.5123661040085,52.5710609990577,51.3580331680411,51.7884623984019,27804.8031031027,0.0,1.0
2013-03-28,54.34,54.5199,53.87,53.87,53400,53.1580099495496,53.3339968098721,52.6982332716643,52.6982332716643,54587.3707980031,0.0,1.0
2013-04-01,53.98,54.7188,53.74,54.62,45700,52.8058405792545,53.5285703869602,52.5710609990577,53.4319194597792,46716.1581548453,0.0,1.0
2013-04-02,54.69,54.97,54.14,54.14,116900,53.5003968373366,53.7743063475661,52.9623602993857,52.9623602993857,119499.319218849,0.0,1.0
2013-04-03,53.61,54.93,53.44,54.93,39800,52.4438887264511,53.7351764175333,52.2775865238118,53.7351764175333,40684.9692464517,0.0,1.0
2013-04-04,53.98,54.132,53.6755,53.93,29200,52.8058405792545,52.9545343133791,52.5079639868798,52.7569281667135,29849.2739195073,0.0,1.0
2013-04-05,53.76,53.83,53.1,53.46,28000,52.5906259640741,52.6591033416315,51.944982118533,52.2971514888282,28622.5914296645,0.0,1.0
2013-04-08,53.92,54.09,53.335,54.09,16800,52.7471456842053,52.9134478868447,52.1748704574757,52.9134478868447,17173.5548577987,0.0,1.0
2013-04-09,53.54,54.07,53.44,54.07,44600,52.3754113488937,52.8938829218283,52.2775865238118,52.8938829218283,45591.6992058228,0.0,1.0
2013-04-10,55.0,55.0,53.69,53.69,61500,53.8036537950907,53.8036537950907,52.5221485865167,52.5221485865167,62867.4776044417,0.0,1.0
2013-04-11,55.67,55.7958,55.06,55.06,35800,54.45908012314,54.5821437530931,53.8623486901399,53.8623486901399,36596.0276136425,0.0,1.0
2013-04-12,55.819,55.84,55.181,55.51,37600,54.6048391125122,54.6253823257794,53.9807167284891,54.3025604030088,38436.0513484066,0.0,1.0
2013-04-15,54.15,55.87,53.98,55.87,67500,52.9721427818939,54.654729773304,52.8058405792545,54.654729773304,69000.8900536555,0.0,1.0
2013-04-16,55.15,55.2,54.15,54.67,126100,53.9503910327137,53.9993034452547,52.9721427818939,53.4808318723202,128903.88497431,0.0,1.0
2013-04-17,54.7,55.0,53.7749,54.95,80200,53.5101793198448,53.8036537950907,52.6052018630113,53.7547413825497,81983.2797378247,0.0,1.0
2013-04-18,53.87,54.8,53.34,54.8,107000,52.6982332716643,53.6080041449267,52.1797616987298,53.6080041449267,109379.188677647,0.0,1.0
2013-04-19,57.14,57.14,55.45,55.61,52200,55.8971050518451,55.8971050518451,54.2438655079596,54.4003852280908,53360.6883081603,0.0,1.0
2013-04-22,56.92,57.32,56.4401,57.2199,48600,55.6818904366648,56.0731897369927,55.2124291010963,55.9752670870856,49680.640838632,0.0,1.0
2013-04-23,57.5,58.08,57.17,57.32,65700,56.2492744221403,56.8166584076158,55.9264524993697,56.0731897369927,67160.8663188913,0.0,1.0
2013-04-24,56.24,57.46,56.1768,57.46,52500,55.0166816261073,56.2101444921075,54.9548563366555,56.2101444921075,53667.358930621,0.0,1.0
2013-04-25,56.82,56.91,56.26,56.68,37200,55.5840656115828,55.6721079541566,55.0362465911237,55.447110856468,38027.1571851257,0.0,1.0
2013-04-26,57.06,57.26,56.65,56.81,16100,55.8188451917796,56.0144948419435,55.4177634089434,55.5742831290746,16457.9900720571,0.0,1.0
2013-04-29,57.43,57.81,57.06,57.32,49500,56.1807970445829,56.5525313798944,55.8188451917796,56.0731897369927,50600.652706014,0.0,1.0
2013-04-30,57.42,57.47,56.66,57.21,50800,56.1710145620747,56.2199269746157,55.4275458914516,55.9655824294025,51929.5587366771,0.0,1.0
2013-05-01,56.31,57.42,56.22,57.42,79700,55.0851590036647,56.1710145620747,54.9971166610909,56.1710145620747,81472.1620337236,0.0,1.0
2013-05-02,57.22,57.48,56.52,56.62,35700,55.9753649119107,56.2297094571239,55.2905911363369,55.3884159614188,36493.8040728223,0.0,1.0
2013-05-03,57.99,58.7995,57.89,57.89,32800,56.728616065042,57.5205080240807,56.63079123996,56.63079123996,33529.3213890356,0.0,1.0
2013-05-06,57.91,58.14,57.6,58.08,28000,56.6503562049764,56.875353302665,56.3470992472223,56.8166584076158,28622.5914296645,0.0,1.0
2013-05-07,57.56,58.22,57.458,58.22,90400,56.3079693171895,56.9536131627306,56.2081879956058,56.9536131627306,92410.0809014883,0.0,1.0
2013-05-08,57.852,58.06,57.5,57.77,15000,56.5936178064289,56.7970934425994,56.2492744221403,56.5134014498616,15333.5311230346,0.0,1.0
2013-05-09,57.45,58.17,57.321,57.85,24900,56.2003620095993,56.9047007501896,56.0741679852435,56.5916613099272,25453.6616642374,0.0,1.0
2013-05-10,59.43,59.68,57.7,57.7,69600,58.1372935462226,58.3818556089275,56.4449240723043,56.4449240723043,71147.5844108803,0.0,1.0
2013-05-13,60.3,60.4,59.3,59.52,49800,58.9883695244358,59.0861943495178,58.010121273616,58.2253358887963,50907.3233284748,0.0,1.0
2013-05-14,61.42,61.47,60.4,60.63,109200,60.084007565354,60.132919977895,59.0861943495178,59.3111914472064,111628.106575692,0.0,1.0
2013-05-15,60.58,61.53,60.19,61.42,39300,59.2622790346654,60.1916148729442,58.8807622168456,60.084007565354,40173.8515423505,0.0,1.0
2013-05-16,59.4,60.55,59.0445,60.55,53800,58.107946098698,59.2329315871408,57.7601788455315,59.2329315871408,54996.2649612839,0.0,1.0
2013-05-17,59.66,59.992,59.19,59.57,67000,58.3622906439111,58.6870690631833,57.9025139660258,58.2742483013373,68489.7723495544,0.0,1.0
2013-05-20,59.41,60.1398,59.38,59.66,33300,58.1177285812062,58.8316541546545,58.0883811336816,58.3622906439111,34040.4390931367,0.0,1.0
2013-05-21,59.67,59.92,59.2884,59.69,23800,58.3720731264193,58.6166351891243,57.9987735939065,58.3916380914357,24329.2027152148,0.0,1.0
2013-05-22,59.0,60.918,58.57,59.82,70300,57.71664679837,59.5929269434425,57.2960000505175,58.5188103640423,71863.149196622,0.0,1.0
2013-05-23,59.27,59.44,57.4601,58.27,93800,57.9807738260914,58.1470760287308,56.2102423169326,57.0025255752716,95885.6812893761,0.0,1.0
2013-05-24,58.97,59.15,58.5,59.15,27600,57.6872993508454,57.863384035993,57.2275226729601,57.863384035993,28213.6972663836,0.0,1.0
2013-05-28,59.95,60.242,59.53,59.69,35100,58.6459826366489,58.9316311258883,58.2351183713045,58.3916380914357,35880.4628279009,0.0,1.0
2013-05-29,59.33,59.65,58.84,59.65,41800,58.0394687211406,58.3525081614029,57.5601270782389,58.3525081614029,42729.4400628563,0.0,1.0
2013-05-30,60.07,60.15,59.3,59.57,45800,58.7633724267472,58.8416322868128,58.010121273616,58.2742483013373,46818.3816956656,0.0,1.0
2013-05-31,59.1,60.23,59.1,60.05,24100,57.814471623452,58.9198921468784,57.814471623452,58.7438074617308,24635.8733376755,0.0,1.0
2013-06-03,58.07,59.13,56.7099,59.13,104800,56.8068759251076,57.8438190709766,55.4763604791675,57.8438190709766,107130.270779601,0.0,1.0
2013-06-04,57.11,58.4262,56.78,58.11,86800,55.8677576043205,57.1553279520496,55.54493568155,56.8460058551404,88730.0334319601,0.0,1.0
2013-06-05,55.59,57.458,55.3701,56.76,186200,54.3808202630744,56.2081879956058,54.1657034727191,55.5253707165336,190340.233007269,0.0,1.0
2013-06-06,56.87,56.87,55.4701,55.76,88200,55.6329780241238,55.6329780241238,54.2635282978011,54.5471224657138,90161.1630034432,0.0,1.0
2013-06-07,58.09,58.13,57.01,57.24,42600,56.826440890124,56.8655708201568,55.7699327792386,55.9949298769271,43547.2283894181,0.0,1.0
2013-06-10,57.959,58.35,57.4301,58.35,29100,56.6982903692666,57.0807854353371,56.180894869408,57.0807854353371,29747.050378687,0.0,1.0
2013-06-11,57.69,58.3065,57.11,57.76,26700,56.435141589796,57.0382316364265,55.8677576043205,56.5036189673534,27293.6853990015,0.0,1.0
2013-06-12,57.03,58.2299,57.0,58.08,123000,55.789497744255,56.9632978204137,55.7601502967304,56.8166584076158,125734.955208883,0.0,1.0
2013-06-13,57.61,58.09,56.62,56.95,24500,56.3568817297305,56.826440890124,55.3884159614188,55.7112378841894,25044.7675009564,0.0,1.0
2013-06-14,56.68,57.45,56.3999,57.45,76700,55.447110856468,56.2003620095993,55.1731035214134,56.2003620095993,78405.4558091168,0.0,1.0
2013-06-17,56.53,57.3299,56.36,57.22,39100,55.3003736188451,56.0828743946758,55.1340714162057,55.9753649119107,39969.4044607101,0.0,1.0
2013-06-18,57.21,57.4267,56.395,56.68,24500,55.9655824294025,56.1775688253552,55.1683101049844,55.447110856468,25044.7675009565,0.0,1.0
2013-06-19,56.66,57.668,56.66,57.31,68000,55.4275458914516,56.413620128278,55.4275458914516,56.0634072544845,69512.0077577567,0.0,1.0
2013-06-20,55.0971,56.1,54.89,56.1,92800,53.8986417002453,54.8797268709925,53.6960464875005,54.8797268709925,94863.4458811738,0.0,1.0
2013-06-21,55.35,55.99,54.55,55.29,60100,54.1460406828776,54.7721195634023,53.3634420822218,54.0873457878285,61436.3480329585,0.0,1.0
2013-06-24,55.48,55.96,53.8201,54.79,191700,54.2732129554842,54.7427721158777,52.6494186839484,53.5982216624185,195962.527752382,0.0,1.0
2013-06-25,56.05,56.11,55.38,55.9875,76600,54.8308144584515,54.8895093535007,54.1753881304022,54.7696739427753,78303.2322682965,0.0,1.0
2013-06-26,57.77,57.96,56.54,56.75,2435000,56.5134014498616,56.6992686175174,55.3101561013532,55.5155882340254,2489143.21897261,0.0,1.0
2013-06-27,58.46,58.91,57.91,58.3456,1413200,57.1883927429273,57.6286044557962,56.6503562049764,57.0764811430335,1444623.0788715,0.0,1.0
2013-06-28,58.19,58.9,58.19,58.68,378500,56.924265715206,57.618821973288,56.924265715206,57.4036073581077,386916.102004572,0.0,1.0
2013-07-01,59.57,60.43,59.0001,59.17,499200,58.2742483013373,59.1155417970424,57.7167446231951,57.8829490010094,510299.91577459,0.0,1.0
2013-07-02,59.52,59.91,59.27,59.78,413700,58.2253358887963,58.6068527066161,57.9807738260914,58.4796804340095,422898.788373294,0.0,1.0
2013-07-03,59.45,59.62,59.01,59.47,125600,58.156858511239,58.3231607138783,57.7264292808782,58.1764234762554,128392.767270209,0.0,1.0
2013-07-05,60.51,60.51,59.7501,60.18,112900,59.193801657108,59.193801657108,58.45043081131,58.8709797343374,115410.37758604,0.0,1.0
2013-07-08,60.29,61.02,60.125,61.02,303400,58.9785870419276,59.6927082650261,58.8171760805423,59.6927082650261,310146.222848579,0.0,1.0
2013-07-09,60.591,60.74,60.0,60.69,211200,59.2730397654244,59.4187987547965,58.6948950491899,59.3698863422555,215896.118212327,0.0,1.0
2013-07-10,61.44,61.54,60.5,60.62,241100,60.1035725303704,60.2013973554524,59.1840191745998,59.3014089646982,246460.956917576,0.0,1.0
2013-07-11,63.17,63.19,62.08,62.33,246800,61.7959420042887,61.8155069693051,60.7296514108951,60.9742134736001,252287.698744329,0.0,1.0
2013-07-12,64.71,65.2538,63.17,63.36,156500,63.3024443105513,63.8344157093471,61.7959420042887,61.9818091719445,159979.841383661,0.0,1.0
2013-07-15,64.81,65.16,64.1499,65.16,232000,63.4002691356333,63.7426560234202,62.7545274652671,63.7426560234202,237158.614702934,0.0,1.0
2013-07-16,64.17,65.1,63.91,65.1,164100,62.7741902551086,63.683961128371,62.5198457098954,63.683961128371,167748.830485998,0.0,1.0
2013-07-17,64.37,64.85,64.23,64.85,338200,62.9698399052725,63.439399065666,62.8328851501578,63.439399065666,345720.015054019,0.0,1.0
2013-07-18,64.15,64.56,63.76,64.56,230200,62.7546252900922,63.1557070729283,62.3731084722724,63.1557070729283,235318.59096817,0.0,1.0
2013-07-19,64.34,64.8,63.9,64.15,111000,62.9404924577479,63.390486653125,62.5100632273872,62.7546252900922,113468.130310456,0.0,1.0
2013-07-22,64.57,64.84,64.15,64.78,207000,63.1654895554365,63.4296165831578,62.7546252900922,63.3709216881087,211602.729497877,0.0,1.0
2013-07-23,63.23,64.89,63.16,64.89,120000,61.8546368993379,63.4785289956988,61.7861595217805,63.4785289956988,122668.248984277,0.0,1.0
2013-07-24,63.59,64.08,63.25,63.79,140000,62.2068062696331,62.6861479125348,61.8742018643543,62.402455919797,143112.957148322,0.0,1.0
2013-07-25,63.76,63.79,61.88,62.87,145400,62.3731084722724,62.402455919797,60.5340017607311,61.5024675290428,148633.028352615,0.0,1.0
2013-07-26,63.72,63.8145,62.75,63.43,82500,62.3339785422396,62.4264230019421,61.3850777389444,62.0502865495019,84334.4211766901,0.0,1.0
2013-07-29,62.8,63.7,62.711,63.7,157200,61.4339901514854,62.3144135772232,61.3469260571624,62.3144135772232,160695.406169402,0.0,1.0
2013-07-30,63.62,63.8394,62.77,63.04,176400,62.2361537171576,62.4507813833875,61.4046427039608,61.6687697316821,180322.326006887,0.0,1.0
2013-07-31,63.74,64.1835,63.47,63.53,246700,62.353543507256,62.7873966064946,62.0894164795347,62.1481113745839,252185.475203509,0.0,1.0
2013-08-01,65.06,65.139,64.2,64.69,171700,63.6448311983382,63.722112810153,62.8035377026332,63.2828793455349,175517.819588336,0.0,1.0
2013-08-02,64.67,65.22,64.37,65.22,199200,63.2633143805185,63.8013509184694,62.9698399052725,63.8013509184694,203629.293313899,0.0,1.0
2013-08-05,64.75,65.12,64.5,64.72,223000,63.3415742405841,63.7035260933874,63.0970121778791,63.3122267930595,227958.496029114,0.0,1.0
2013-08-06,63.36,64.7,63.278,64.7,147600,61.9818091719445,63.2926618280431,61.9015928153773,63.2926618280431,150881.94625066,0.0,1.0
2013-08-07,62.86,63.44,62.28,63.09,140700,61.4926850465346,62.0600690320101,60.9253010610591,61.7176821442231,143828.521934064,0.0,1.0
2013-08-08,62.85,63.3,62.62,63.24,155000,61.4829025640264,61.9231142768953,61.2579054663378,61.8644193818461,158446.488271357,0.0,1.0
2013-08-09,62.57,63.0875,62.18,62.59,172800,61.2089930537968,61.7152365235961,60.8274762359771,61.2285580188132,176642.278537358,0.0,1.0
2013-08-12,61.9,62.36,61.4101,62.35,71600,60.5535667257475,61.0035609211247,60.0743229076709,60.9937784386165,73192.055227285,0.0,1.0
2013-08-13,61.6,62.11,61.13,62.11,96700,60.2600922505016,60.7589988584197,59.8003155726163,60.7589988584197,98850.1639731628,0.0,1.0
2013-08-14,61.37,61.93,61.34,61.44,78100,60.035095152813,60.5829141732721,60.0057477052884,60.1035725303704,79836.5853806,0.0,1.0
2013-08-15,59.8,60.89,59.67,60.89,238500,58.4992453990259,59.5655359924195,58.3720731264193,59.5655359924195,243803.14485625,0.0,1.0
2013-08-16,59.61,60.3,59.4605,59.7,116200,58.3133782313701,58.9883695244358,58.1671301178726,58.4014205739439,118783.754433108,0.0,1.0
2013-08-19,59.22,60.0499,59.22,59.75,141800,57.9318614135504,58.7437096369058,57.9318614135504,58.4503329864849,144952.980883087,0.0,1.0
2013-08-20,60.13,60.37,59.12,59.16,76500,58.8220673217964,59.0568469019932,57.8340365884684,57.8731665185012,78201.0087274763,0.0,1.0
2013-08-21,61.5,62.41,60.53,60.59,117500,60.1622674254196,61.0524733336657,59.2133666221244,59.2720615171736,120112.660463771,0.0,1.0
2013-08-22,62.14,62.92,61.45,61.66,245700,60.7883463059443,61.5513799415838,60.1133550128786,60.3187871455508,251163.239795306,0.0,1.0
2013-08-23,61.69,62.36,61.3975,62.36,49600,60.3481345930754,61.0035609211247,60.0619969797106,61.0035609211247,50702.8762468343,0.0,1.0
2013-08-26,62.91,63.23,61.883,61.92,67600,61.5415974590756,61.8546368993379,60.5369365054836,60.5731316907639,69103.1135944757,0.0,1.0
2013-08-27,60.65,62.14,60.65,61.9,89200,59.3307564122227,60.7883463059443,59.3307564122227,60.5535667257475,91183.3984116456,0.0,1.0
2013-08-28,61.33,61.446,60.3601,60.59,68000,59.9959652227802,60.1094420198753,59.0471622443101,59.2720615171736,69512.0077577567,0.0,1.0
2013-08-29,62.01,62.4165,61.09,61.14,79400,60.6611740333377,61.058831947296,59.7611856425835,59.8100980551245,81165.491411263,0.0,1.0
2013-08-30,61.11,62.07,61.0,62.07,42200,59.7807506075999,60.7198689283869,59.6731433000097,60.7198689283869,43138.3342261372,0.0,1.0
2013-09-03,62.45,62.53,61.71,61.71,94200,61.0916032636985,61.169863123764,60.3676995580918,60.3676995580918,96294.575452657,0.0,1.0
2013-09-04,63.73,63.755,62.3301,62.52,78000,62.3437610247478,62.3682172310183,60.9743112984251,61.1600806412558,79734.3618397798,0.0,1.0
2013-09-05,64.03,64.27,63.73,63.81,61200,62.6372354999938,62.8720150801905,62.3437610247478,62.4220208848134,62560.806981981,0.0,1.0
2013-09-06,64.2,64.48,62.99,64.36,97500,62.8035377026332,63.0774472128627,61.6198573191412,62.9600574227643,99667.9522997246,0.0,1.0
2013-09-09,65.79,65.8,64.25,64.25,95500,64.3589524214367,64.3687349039449,62.8524501151741,62.8524501151741,97623.48148332,0.0,1.0
2013-09-10,65.75,66.43,65.395,66.24,105600,64.3198224914039,64.9850313019614,63.9725443623628,64.7991641343056,107948.059106163,0.0,1.0
2013-09-11,65.53,65.98,64.8,65.69,124200,64.1046078762235,64.5448195890925,63.390486653125,64.2611275963547,126961.637698726,0.0,1.0
2013-09-12,65.72,66.1206,65.37,65.73,73800,64.2904750438793,64.6823612931577,63.9480881560924,64.3002575263875,75440.9731253301,0.0,1.0
2013-09-13,65.66,65.94,65.0695,65.94,116800,64.2317801488301,64.5056896590597,63.654124556721,64.5056896590597,119397.095678029,0.0,1.0
2013-09-16,65.79,66.6,65.552,66.33,76000,64.3589524214367,65.1513335046007,64.1261293377416,64.8872064768794,77689.8910233751,0.0,1.0
2013-09-17,66.37,66.48,65.7965,66.11,107600,64.9263364069122,65.0339437145024,64.365311035067,64.671991861699,109992.529922568,0.0,1.0
2013-09-18,66.79,67.08,65.8978,66.57,110700,65.3372006722565,65.6208926649943,64.4644075828751,65.1219860570761,113161.459687995,0.0,1.0
2013-09-19,66.5,67.2,66.058,67.11,118200,65.0535086795188,65.7382824550926,64.6211229526564,65.6502401125189,120828.225249512,0.0,1.0
2013-09-20,65.88,66.59,65.761,66.59,78400,64.4469947640105,65.1415510220926,64.3305832221629,65.1415510220926,80143.2560030606,0.0,1.0
2013-09-23,64.98,65.75,64.57,65.75,100900,63.5665713382726,64.3198224914039,63.1654895554365,64.3198224914039,103143.552687613,0.0,1.0
2013-09-24,64.99,65.31,64.5,65.12,106700,63.5763538207808,63.8893932610432,63.0970121778791,63.7035260933874,109072.518055186,0.0,1.0
2013-09-25,64.67,65.23,64.62,65.23,64400,63.2633143805185,63.8111334009776,63.2144019679775,63.8111334009776,65831.9602882284,0.0,1.0
2013-09-26,65.91,66.22,64.85,65.0,149300,64.4763422115351,64.7795991692892,63.439399065666,63.586136303289,152619.746444604,0.0,1.0
2013-09-27,65.25,65.56,64.85,65.18,69800,63.830698365994,64.1339553237481,63.439399065666,63.7622209884366,71352.0314925208,0.0,1.0
2013-09-30,64.8,65.578,64.4,64.4,91700,63.390486653125,64.1515637922629,62.9991873527971,62.9991873527971,93738.9869321514,0.0,1.0
2013-10-01,66.16,66.16,65.0201,65.05,94300,64.72090427424,64.72090427424,63.6057990931305,63.63504871583,96396.7989934773,0.0,1.0
2013-10-02,65.87,66.052,65.5357,65.75,70500,64.4372122815023,64.6152534631515,64.1101838912532,64.3198224914039,72067.5962782624,0.0,1.0
2013-10-03,65.07,65.97,64.38,65.97,82500,63.6546136808464,64.5350371065843,62.9796223877807,64.5350371065843,84334.4211766901,0.0,1.0
2013-10-04,65.55,65.7799,65.06,65.17,95700,64.1241728412399,64.3490721141034,63.6448311983382,63.7524385059284,97827.9285649606,0.0,1.0
2013-10-07,63.87,65.1,63.85,65.1,99400,62.4807157798626,63.683961128371,62.4611508148462,63.683961128371,101610.199575309,0.0,1.0
2013-10-08,61.0,64.11,60.98,63.91,225300,59.6731433000097,62.7154953600594,59.6535783349933,62.5198457098954,230309.637467979,0.0,1.0
2013-10-09,60.02,61.23,59.0901,61.18,386200,58.7144600142063,59.8981403976982,57.8047869657689,59.8492279851573,394787.31464773,0.0,1.0
2013-10-10,62.21,62.21,61.15,61.15,224200,60.8568236835017,60.8568236835017,59.8198805376327,59.8198805376327,229185.178518957,0.0,1.0
2013-10-11,62.17,62.44,61.433,62.37,117700,60.8176937534689,61.0818207811902,60.0967247926147,61.0133434036329,120317.107545411,0.0,1.0
2013-10-14,62.82,62.84,61.26,61.68,119500,61.4535551165018,61.4731200815182,59.9274878452228,60.3383521105672,122157.131280175,0.0,1.0
2013-10-15,62.17,63.03,62.02,62.74,116300,60.8176937534689,61.6589872491739,60.6709565158459,61.3752952564362,118885.977973928,0.0,1.0
2013-10-16,64.25,64.25,62.9,62.92,188000,62.8524501151741,62.8524501151741,61.5318149765674,61.5513799415838,192180.256742033,0.0,1.0
2013-10-17,64.49,64.5,63.416,64.21,206600,63.0872296953709,63.0970121778791,62.0365910739904,62.8133201851413,211193.835334596,0.0,1.0
2013-10-18,64.21,64.9978,63.36,64.79,156200,62.8133201851413,63.5839841571372,61.9818091719445,63.3807041706169,159673.1707612,0.0,1.0
2013-10-21,63.04,64.24,62.825,64.24,123100,61.6687697316821,62.8426676326659,61.4584463577559,62.8426676326659,125837.178749704,0.0,1.0
2013-10-22,64.47,64.5899,63.2,63.57,130600,63.0676647303545,63.1849566956278,61.8252894518133,62.1872413046167,133503.944311221,0.0,1.0
2013-10-23,64.74,64.74,63.725,64.23,93400,63.3317917580759,63.3317917580759,62.3388697834937,62.8328851501578,95476.7871260952,0.0,1.0
2013-10-24,65.46,65.7,64.94,64.94,90100,64.0361304986661,64.2709100788629,63.5274414082398,63.5274414082398,92103.4102790277,0.0,1.0
2013-10-25,65.61,65.84,65.0,65.53,104700,64.1828677362891,64.4078648339777,63.586136303289,64.1046078762235,107028.047238781,0.0,1.0
2013-10-28,65.4,66.0,65.18,65.68,81400,63.977435603617,64.5643845541088,63.7622209884366,64.2513451138465,83209.9622276675,0.0,1.0
2013-10-29,65.56,65.56,64.761,65.51,75100,64.1339553237481,64.1339553237481,63.3523349713431,64.0850429112071,76769.8791559931,0.0,1.0
2013-10-30,64.42,65.9299,64.04,65.75,181700,63.0187523178135,64.4958093517264,62.647017982502,64.3198224914039,185740.173670359,0.0,1.0
2013-10-31,64.26,64.9,63.6601,64.44,92100,62.8622325976823,63.488311478207,62.2753814720155,63.0383172828299,94147.8810954323,0.0,1.0
2013-11-01,64.64,64.69,63.971,64.47,113600,63.2339669329939,63.2828793455349,62.5795188531954,63.0676647303545,116125.942371782,0.0,1.0
2013-11-04,64.76,65.07,64.552,65.07,51400,63.3513567230923,63.6546136808464,63.1478810869217,63.6546136808464,52542.8999815984,0.0,1.0
2013-11-05,63.77,64.4,63.48,64.4,93200,62.3828909547806,62.9991873527971,62.0991989620429,62.9991873527971,95272.3400444548,0.0,1.0
2013-11-06,61.98,64.24,61.91,64.24,210300,60.6318265858131,62.8426676326659,60.5633492082557,62.8426676326659,214976.106344945,0.0,1.0
2013-11-07,60.97,62.61,60.78,62.2,180100,59.6437958524851,61.2481229838296,59.4579286848293,60.8470412009935,184104.597017235,0.0,1.0
2013-11-08,63.27,63.418,61.35,61.35,79900,61.8937668293707,62.038547570492,60.0155301877966,60.0155301877966,81676.6091153641,0.0,1.0
2013-11-11,63.8,63.87,62.82,63.52,56300,62.4122384023052,62.4807157798626,61.4535551165018,62.1383288920757,57551.8534817897,0.0,1.0
2013-11-12,63.99,64.0,62.91,63.79,209800,62.598105569961,62.6078880524692,61.5415974590756,62.402455919797,214464.988640843,0.0,1.0
2013-11-13,64.39,64.658,63.27,63.6,100600,62.9894048702889,63.2515754015086,61.8937668293707,62.2165887521413,102836.882065152,0.0,1.0
2013-11-14,64.7,64.929,64.15,64.51,98600,63.2926618280431,63.5166806774808,62.7546252900922,63.1067946603873,100792.411248747,0.0,1.0
2013-11-15,65.98,66.07,64.63,64.83,51300,64.5448195890925,64.6328619316662,63.2241844504857,63.4198341006496,52440.6764407782,0.0,1.0
2013-11-18,64.91,66.38,64.59,66.33,87000,63.4980939607152,64.9361188894204,63.1850545204529,64.8872064768794,88934.4805136005,0.0,1.0
2013-11-19,64.65,65.179,64.35,65.05,90400,63.2437494155021,63.7612427401858,62.9502749402561,63.63504871583,92410.0809014883,0.0,1.0
2013-11-20,65.39,66.1199,64.95,65.05,103200,63.9676531211088,64.6816765193822,63.537223890748,63.63504871583,105494.694126478,0.0,1.0
2013-11-21,66.74,66.875,65.65,65.65,61700,65.2882882597155,65.4203517735762,64.2219976663219,64.2219976663219,63071.9246860822,0.0,1.0
2013-11-22,67.88,68.2,67.623,67.8,100400,66.4034912656501,66.7165307059125,66.1520814651894,66.3252314055845,102632.434983511,0.0,1.0
2013-11-25,67.96,68.4001,67.61,68.27,67000,66.4817511257157,66.9122781809015,66.1393642379288,66.7850080834699,68489.7723495544,0.0,1.0
2013-11-26,68.07,68.24,67.583,68.24,55900,66.5893584333059,66.7556606359453,66.1129515351566,66.7556606359453,57142.9593185088,0.0,1.0
2013-11-27,68.62,68.69,68.05,68.31,56800,67.1273949712568,67.1958723488142,66.5697934682895,66.8241380135027,58062.9711858909,0.0,1.0
2013-11-29,68.74,69.1299,68.62,68.86,16300,67.2447847613552,67.6262037543498,67.1273949712568,67.3621745514536,16662.4371536976,0.0,1.0
2013-12-02,68.53,68.73,68.03,68.7,69900,67.039352628683,67.235002278847,66.5502285032731,67.2056548313224,71454.2550333411,0.0,1.0
2013-12-03,67.63,68.27,67.33,68.24,71500,66.1589292029452,66.7850080834699,65.8654547276992,66.7556606359453,73089.8316864647,0.0,1.0
2013-12-04,67.32,67.84,66.92,67.43,79300,65.855672245191,66.3643613356173,65.4643729448631,65.9632795527812,81063.2678704427,0.0,1.0
2013-12-05,67.36,67.5199,67.0,67.19,30800,65.8948021752238,66.0512240705299,65.5426328049287,65.7284999725844,31484.850572631,0.0,1.0
2013-12-06,67.89,68.1399,66.94,67.95,51600,66.4132737481583,66.6577379860382,65.4839379098795,66.4719686432075,52747.3470632389,0.0,1.0
2013-12-09,67.61,68.3699,67.35,68.27,50400,66.1393642379288,66.8827350837268,65.8850196927156,66.7850080834699,51520.6645733961,0.0,1.0
2013-12-10,67.199,67.7899,66.616,67.46,87300,65.7373042068418,66.3153510982513,65.1669854766139,65.9926270003058,89241.1511360612,0.0,1.0
2013-12-11,65.36,67.2,65.16,67.2,75900,63.9383056735842,65.7382824550926,63.7426560234202,65.7382824550926,77587.6674825548,0.0,1.0
2013-12-12,65.96,66.4,65.34,65.4,80500,64.525254624076,64.9556838544368,63.9187407085678,63.977435603617,82289.9503602855,0.0,1.0
2013-12-13,65.95,66.26,65.3,66.26,108000,64.5154721415679,64.818729099322,63.879610778535,64.818729099322,110401.424085849,0.0,1.0
2013-12-16,66.09,67.1099,65.1601,66.29,80100,64.6524268966826,65.6501422876938,63.7427538482453,64.8480765468466,81881.0561970046,0.0,1.0
2013-12-17,65.35,67.41,65.04,66.13,97600,63.928523191076,65.9437145877648,63.6252662333218,64.6915568267154,99770.1758405448,0.0,1.0
2013-12-18,66.97,66.97,65.27,65.71,149400,65.5132853574041,65.5132853574041,63.8502633310104,64.2806925613711,152721.969985424,0.0,1.0
2013-12-19,66.89,67.25,66.45,66.7,95700,65.4350254973385,65.7871948676336,65.0045962669778,65.2491583296827,97827.9285649605,0.0,1.0
2013-12-20,67.98,68.09,66.96,67.4,172200,66.5013160907321,66.6089233983223,65.5035028748959,65.9339321052566,176028.937292437,0.0,1.0
2013-12-23,69.42,69.62,68.87,69.02,123500,67.9099935719127,68.1056432220766,67.3719570339618,67.5186942715847,126246.072912985,0.0,1.0
2013-12-24,69.48,69.69,69.07,69.52,45700,67.9686884669619,68.174120599634,67.5676066841257,68.0078183969947,46716.1581548453,0.0,1.0
2013-12-26,69.75,70.12,69.5,69.63,65700,68.2328154946832,68.5947673474866,67.9882534319783,68.1154257045848,67160.8663188914,0.0,1.0
2013-12-27,69.47,70.06,69.41,69.96,62100,67.9589059844537,68.5360724524374,67.9002110894045,68.4382476273554,63480.8188493631,0.0,1.0
2013-12-30,69.36,69.46,68.535,69.2,74900,67.8512986768635,67.9491235019455,67.0442438699371,67.6947789567323,76565.4320743526,0.0,1.0
2013-12-31,69.18,69.54,68.8,69.4,80800,67.6752139917159,68.0273833620111,67.3034796564044,67.8904286068963,82596.6209827462,0.0,1.0
2014-01-02,69.48,69.5,68.42,68.77,96300,67.9686884669619,67.9882534319783,66.9317453210928,67.2741322088798,98441.2698098819,0.0,1.0
2014-01-03,69.09,69.7299,68.88,69.58,90600,67.5871716491421,68.2131527048417,67.3817395164699,68.0665132920438,92614.5279831288,0.0,1.0
2014-01-06,68.86,69.52,68.29,69.1,147900,67.3621745514536,68.0078183969947,66.8045730484863,67.5969541316503,151188.616873121,0.0,1.0
2014-01-07,70.09,70.42,69.21,69.31,94800,68.565419899962,68.8882418227325,67.7045614392405,67.8023862643225,96907.9166975784,0.0,1.0
2014-01-08,71.1199,71.18,69.81,70.24,125700,69.5729177734813,69.6317104933556,68.2915103897324,68.7121571375849,128494.99081103,0.0,1.0
2014-01-09,72.03,72.49,71.37,71.54,153500,70.4632215065524,70.9132157019295,69.8175776610113,69.9838798636507,156913.135159054,0.0,1.0
2014-01-10,73.502,73.55,72.12,72.42,154500,71.9032029317592,71.9501588477986,70.5512638491262,70.8447383243722,157935.370567256,0.0,1.0
2014-01-13,71.96,74.12,71.36,73.97,221100,70.394744128995,72.5077603507659,69.8077951785031,72.3610231131429,226016.24875353,0.0,1.0
2014-01-14,75.07,75.07,72.28,72.38,103600,73.4370961890447,73.4370961890447,70.7077835692574,70.8056083943394,105903.588289759,0.0,1.0
2014-01-15,75.21,75.29,74.39,75.29,135700,73.5740509441595,73.6523108042251,72.7718873784872,73.6523108042251,138717.344893053,0.0,1.0
2014-01-16,76.2,76.29,75.21,75.43,119200,74.5425167124711,74.6305590550449,73.5740509441595,73.7892655593399,121850.460657715,0.0,1.0
2014-01-17,76.18,76.96,75.98,76.77,262800,74.5229517474547,75.2859853830942,74.3273020972908,75.1001182154384,268643.465275566,0.0,1.0
2014-01-21,77.9,77.9,76.54,77.34,126000,76.2055387388648,76.2055387388648,74.8751211177499,75.6577197184057,128801.66143349,0.0,1.0
2014-01-22,77.54,78.2,77.23,78.02,213800,75.8533693685697,76.4990132141108,75.5501124108156,76.3229285289632,218553.930273653,0.0,1.0
2014-01-23,77.72,77.72,76.73,77.11,128300,76.0294540537173,76.0294540537173,75.0609882854056,75.4327226207172,131152.802872356,0.0,1.0
2014-01-24,74.9,76.99,74.9,76.94,171000,73.2707939864054,75.3153328306188,73.2707939864054,75.2664204180778,174802.254802594,0.0,1.0
2014-01-27,73.28,74.91,71.92,74.91,253800,71.6860318200772,73.2805764689135,70.3556141989622,73.2805764689135,259443.346601745,0.0,1.0
2014-01-28,74.65,74.89,73.772,73.82,120400,73.0262319237004,73.2610115038972,72.1673299594806,72.2142858755199,123077.143147557,0.0,1.0
2014-01-29,74.23,75.48,73.27,73.79,182100,72.6153676583561,73.8381779718809,71.676249337569,72.1849384279953,186149.067833639,0.0,1.0
2014-01-30,76.39,76.75,75.65,75.65,223100,74.7283838801269,75.080553250422,74.0044801745202,74.0044801745202,228060.719569934,0.0,1.0
2014-01-31,75.26,75.971,74.82,75.51,193400,73.6229633567005,74.3184978630334,73.1925341263398,73.8675254194054,197700.327946326,0.0,1.0
2014-02-03,72.72,75.312,72.58,75.16,269900,71.1382127996181,73.6738322657431,71.0012580445033,73.5251385316185,275901.336673802,0.0,1.0
2014-02-04,73.23,73.67,72.72,73.27,212100,71.6371194075362,72.0675486378969,71.1382127996181,71.676249337569,216816.130079709,0.0,1.0
2014-02-05,72.5397,73.77,71.171,73.77,159100,70.9618346399953,72.1653734629789,69.6229062590982,72.1653734629789,162637.653444987,0.0,1.0
2014-02-06,72.28,73.13,71.988,72.91,116400,70.7077835692574,71.5392945824542,70.422135080018,71.3240799672739,118988.201514748,0.0,1.0
2014-02-07,75.11,75.15,72.85,72.93,158300,73.4762261190775,73.5153560491103,71.2653850722247,71.3436449322903,161819.865118425,0.0,1.0
2014-02-10,76.62,76.62,74.93,75.49,174600,74.9533809778155,74.9533809778155,73.3001414339299,73.847960454389,178482.302272122,0.0,1.0
2014-02-11,77.56,77.83,76.556,77.0,232500,75.8729343335861,76.1370613613074,74.890773089763,75.325115313127,237669.732407036,0.0,1.0
2014-02-12,77.88,78.3699,77.41,77.99,181700,76.1859737738484,76.6652175919251,75.7261970959631,76.2935810814386,185740.173670359,0.0,1.0
2014-02-13,78.77,78.87,77.081,77.28,159800,77.0566147170781,77.1544395421601,75.4043534214434,75.5990248233565,163353.218230728,0.0,1.0
2014-02-14,78.12,79.17,77.78,79.05,150800,76.4207533540452,77.447914017406,76.0881489487665,77.3305242273076,154153.099556907,0.0,1.0
2014-02-18,80.18,80.25,78.8,78.8,239300,78.4359447507341,78.5044221282914,77.0859621646027,77.0859621646027,244620.933182811,0.0,1.0
2014-02-19,78.96,80.6899,78.8042,80.1,195200,77.2424818847338,78.9347535338271,77.0900708072561,78.3576848906685,199540.35168109,0.0,1.0
2014-02-20,80.73,80.76,78.5435,79.21,137500,78.973981288685,79.0033287362096,76.8350414882674,77.4870439474388,140557.368627817,0.0,1.0
2014-02-21,81.87,82.7399,80.75,81.27,158600,80.0891842946196,80.9401624480077,78.9935462537014,79.5022353441277,162126.535740885,0.0,1.0
2014-02-24,82.72,83.187,82.26,82.57,161700,80.9206953078164,81.3775372409493,80.4707011124393,80.7739580701934,165295.465506313,0.0,1.0
2014-02-25,87.45,87.955,85.3,87.33,263900,85.5478095341942,86.0418249008582,83.4445757949316,85.4304197440958,269767.924224588,0.0,1.0
2014-02-26,85.72,87.71,85.65,87.46,272600,83.8554400602759,85.8021540794074,83.7869626827185,85.5575920167024,278661.372275948,0.0,1.0
2014-02-27,85.36,85.949,85.09,85.8,194900,83.5032706899808,84.0794589097137,83.2391436622594,83.9336999203415,199233.681058629,0.0,1.0
2014-02-28,83.44,85.706,82.32,85.29,213100,81.6250340484067,83.8417445847644,80.5293960074885,83.4347933124234,217838.365487911,0.0,1.0
2014-03-03,83.92,84.472,81.9101,82.44,216000,82.0945932088002,82.6345862432528,80.1284120494774,80.6467857975869,220802.848171698,0.0,1.0
2014-03-04,85.61,85.9999,85.0,85.49,160800,83.7478327526857,84.1292517456804,83.1511013196856,83.6304429625874,164375.453638931,0.0,1.0
2014-03-05,85.65,86.0,85.13,85.9,142200,83.7869626827185,84.1293495705055,83.2782735922922,84.0315247454235,145361.875046368,0.0,1.0
2014-03-06,83.53,86.21,83.1745,86.12,207100,81.7130763909805,84.3347817031776,81.365309137814,84.2467393606039,211704.953038697,0.0,1.0
2014-03-07,83.65,84.34,81.46,84.21,226500,81.8304661810789,82.5054574741445,79.6881025117834,82.378285201538,231536.319957822,0.0,1.0
2014-03-10,84.01,84.0544,82.3901,83.6,115400,82.182635551374,82.2260697737104,80.597971209871,81.7815537685379,117965.966106546,0.0,1.0
2014-03-11,83.07,84.43,82.606,84.43,180400,81.2630821956034,82.5934998167183,80.809175007223,82.5934998167183,184411.267639696,0.0,1.0
2014-03-12,83.7,83.74,82.311,82.44,96400,81.8793785936199,81.9185085236526,80.5205917732311,80.6467857975869,98543.4933507021,0.0,1.0
2014-03-13,81.78,84.142,81.256,83.83,184400,80.0011419520458,82.3117643204822,79.4885398686162,82.0065508662264,188500.209272505,0.0,1.0
2014-03-14,81.2,82.2,80.61,81.23,280900,79.4337579665703,80.4120062173901,78.8565914985866,79.4631054140949,287145.926164027,0.0,1.0
2014-03-17,81.51,82.972,81.4199,82.01,134200,79.7370149243244,81.167213867023,79.6488747569256,80.2261390497343,137183.991780749,0.0,1.0
2014-03-18,84.27,84.27,82.04,82.08,164500,82.4369800965871,82.4369800965871,80.2554864972589,80.2946164272917,168157.724649279,0.0,1.0
2014-03-19,83.25,84.7868,82.73,84.65,144200,81.4391668807509,82.9425387926108,80.9304777903246,82.8087144318987,147406.345862772,0.0,1.0
2014-03-20,82.99,83.78,82.5908,83.0,160200,81.1848223355378,81.9576384536854,80.7943056338105,81.194604818046,163762.112394009,0.0,1.0
2014-03-21,79.66,84.31,79.47,83.86,469500,77.9272556603077,82.4761100266199,77.741388492652,82.035898313751,479939.524150982,0.0,1.0
2014-03-24,77.57,80.6599,75.24,80.04,593400,75.8827168160943,78.9054060863025,73.6033983916841,78.2989899956193,606594.491227247,0.0,1.0
2014-03-25,77.57,79.47,76.28,78.24,452400,75.8827168160943,77.741388492652,74.6207765725367,76.5381431441436,462459.298670722,0.0,1.0
2014-03-26,75.99,78.75,75.9557,78.16,276300,74.337084579799,77.0370497520617,74.3035306647958,76.459883284078,282443.643286296,0.0,1.0
2014-03-27,77.4,77.42,74.18,75.9,363500,75.7164146134549,75.7359795784713,72.5664552458151,74.2490422372252,371582.570881538,0.0,1.0
2014-03-28,74.28,77.41,73.99,77.0,376300,72.664280070897,75.7261970959631,72.3805880781593,75.325115313127,384667.184106527,0.0,1.0
2014-03-31,76.69,76.87,74.91,74.91,218900,75.0218583553728,75.1979430405204,73.2805764689135,73.2805764689135,223767.330855484,0.0,1.0
2014-04-01,78.64,79.34,77.38,77.5,257000,76.9294424444715,77.6142162200454,75.6968496484385,75.8142394385369,262714.499907992,0.0,1.0
2014-04-02,78.9,80.046,78.16,79.86,255800,77.1837869896847,78.3048594851242,76.459883284078,78.1229053104717,261487.817418149,0.0,1.0
2014-04-03,76.54,79.03,75.73,78.83,179400,74.8751211177499,77.3109592622912,74.0827400345858,77.1153096121273,183389.032231493,0.0,1.0
2014-04-04,74.14,77.67,73.47,77.67,265200,72.5273253157823,75.9805416411763,71.871898987733,75.9805416411763,271096.830255251,0.0,1.0
2014-04-07,74.35,75.57,72.99,73.64,295000,72.7327574484544,73.9262203144546,71.4023398273395,72.0382011903724,301559.44541968,0.0,1.0
2014-04-08,73.88,75.02,72.61,74.49,327300,72.2729807705691,73.3881837765037,71.0306054920279,72.8697122035692,334577.649104614,0.0,1.0
2014-04-09,76.61,76.7,74.26,74.26,170500,74.9435984953073,75.031640837881,72.6447151058806,72.6447151058806,174291.137098493,0.0,1.0
2014-04-10,72.26,76.45,71.57,76.45,356100,70.688218604241,74.7870787751761,70.0132273111753,74.7870787751761,364018.028860841,0.0,1.0
2014-04-11,70.37,73.63,70.29,71.24,450200,68.8393294101915,72.0284187078641,68.7610695501259,69.6904053884048,460210.380772677,0.0,1.0
2014-04-14,70.19,72.0,68.81,71.13,432800,68.6632447250439,70.4338740590278,67.3132621389126,69.5827980808146,442423.484669958,0.0,1.0
2014-04-15,70.8,71.5635,67.27,70.41,729000,69.259976158044,70.006868697545,65.80675983265,68.8784593402243,745209.61257948,0.0,1.0
2014-04-16,72.65,73.16,71.25,71.7,214100,71.0697354220607,71.5686420299788,69.700187870913,70.1403995837819,218860.600896113,0.0,1.0
2014-04-17,72.53,73.843,71.86,72.63,207500,70.9523456319623,72.2367855852888,70.2969193039131,71.0501704570443,212113.847201978,0.0,1.0
2014-04-21,73.42,73.46,71.79,72.91,169300,71.822986575192,71.8621165052248,70.2284419263557,71.3240799672739,173064.45460865,0.0,1.0
2014-04-22,75.64,76.07,74.27,74.27,178700,73.994697692012,74.4153444398645,72.6544975883888,72.6544975883888,182673.467445752,0.0,1.0
2014-04-23,74.45,76.19,74.088,76.19,121200,72.8305822735364,74.5327342299629,72.4764564067396,74.5327342299629,123894.931474119,0.0,1.0
2014-04-24,74.14,75.11,72.18,75.11,191700,72.5273253157823,73.4762261190775,70.6099587441754,73.4762261190775,195962.527752382,0.0,1.0
2014-04-25,71.63,73.72,71.433,73.69,199700,70.0719222062245,72.1164610504379,69.879207300813,72.0871136029133,204140.411018,0.0,1.0
2014-04-28,71.79,73.36,70.01,72.06,362300,70.2284419263557,71.7642916801428,68.4871600398964,70.492568954077,370355.888391695,0.0,1.0
2014-04-29,73.92,74.23,71.71,72.33,202200,72.3121107006019,72.6153676583561,70.1501820662901,70.7566959817984,206695.999538506,0.0,1.0
2014-04-30,74.57,74.5944,72.73,73.69,162300,72.9479720636348,72.9718413209548,71.1479952821263,72.0871136029133,165908.806751234,0.0,1.0
2014-05-01,75.08,75.99,73.37,74.45,159700,73.4468786715529,74.337084579799,71.774074162651,72.8305822735364,163250.994689908,0.0,1.0
2014-05-02,73.97,75.48,73.72,75.48,161400,72.3610231131429,73.8381779718809,72.1164610504379,73.8381779718809,164988.794883852,0.0,1.0
2014-05-05,75.88,75.91,73.02,73.34,121600,74.2294772722088,74.2588247197334,71.4316872748641,71.7447267151264,124303.8256374,0.0,1.0
2014-05-06,74.84,75.99,74.66,75.71,127800,73.2120990913562,74.337084579799,73.0360144062086,74.0631750695694,130641.685168254,0.0,1.0
2014-05-07,74.06,75.03,72.7,75.03,134800,72.4490654557167,73.3979662590119,71.1186478346017,73.3979662590119,137797.333025671,0.0,1.0
2014-05-08,72.7,75.212,72.55,73.45,168200,71.1186478346017,73.5760074406611,70.9719105969787,71.8523340227166,171939.995659628,0.0,1.0
2014-05-09,74.27,74.33,72.08,72.54,256100,72.6544975883888,72.713192483438,70.5121339190934,70.9621281144705,261794.48804061,0.0,1.0
2014-05-12,76.18,76.26,74.5,74.69,163900,74.5229517474547,74.6012116075203,72.8794946860774,73.0653618537332,167544.383404358,0.0,1.0
2014-05-13,75.39,76.6592,75.38,76.19,173800,73.7501356293071,74.9917283092476,73.7403531467989,74.5327342299629,177664.51394556,0.0,1.0
2014-05-14,75.8,76.55,74.6401,75.34,138300,74.1512174121432,74.8849036002581,73.0165472660173,73.7012232167661,141375.156954379,0.0,1.0
2014-05-15,74.45,75.55,73.3542,75.19,241300,72.8305822735364,73.9066553494382,71.7586178402881,73.5544859791431,246665.403999216,0.0,1.0
2014-05-16,74.1899,74.48,73.2801,74.48,128700,72.5761399034982,72.859929721061,71.6861296449023,72.859929721061,131561.697035636,0.0,1.0
2014-05-19,75.73,75.76,73.99,74.25,107900,74.0827400345858,74.1120874821104,72.3805880781593,72.6349326233724,110299.200545029,0.0,1.0
2014-05-20,74.34,75.5,73.94,75.41,133600,72.7229749659462,73.8577429368972,72.3316756656183,73.7697005943235,136570.650535828,0.0,1.0
2014-05-21,74.75,75.38,74.3,74.55,119800,73.1240567487824,73.7403531467989,72.6838450359134,72.9284070986184,122463.801902636,0.0,1.0
2014-05-22,75.92,76.5399,74.66,74.66,128500,74.2686072022416,74.8750232929248,73.0360144062086,73.0360144062086,131357.249953996,0.0,1.0
2014-05-23,75.57,76.12,75.18,76.07,71300,73.9262203144546,74.4642568524055,73.5447034966349,74.4153444398645,72885.3846048243,0.0,1.0
2014-05-27,77.13,77.13,76.08,76.24,69600,75.4522875857336,75.4522875857336,74.4251269223727,74.5816466425039,71147.5844108803,0.0,1.0
2014-05-28,76.83,77.54,76.48,77.46,589300,75.1588131104876,75.8533693685697,74.8164262227007,75.7751095085041,602403.326053618,0.0,1.0
2014-05-29,77.19,77.5,76.96,76.96,300800,75.5109824807828,75.8142394385369,75.2859853830942,75.2859853830942,307488.410787253,0.0,1.0
2014-05-30,76.74,77.3,76.18,77.07,175800,75.0707707679138,75.6185897883729,74.5229517474547,75.3935926906844,179708.984761965,0.0,1.0
2014-06-02,76.485,77.11,75.39,76.9,98500,74.8213174639548,75.4327226207172,73.7501356293071,75.227290488045,100690.187707927,0.0,1.0
2014-06-03,77.13,77.17,75.626,76.29,165400,75.4522875857336,75.4914175157664,73.9810022165005,74.6305590550449,169077.736516661,0.0,1.0
2014-06-04,78.23,78.23,76.73,77.02,141300,76.5283606616354,76.5283606616354,75.0609882854056,75.3446802781434,144441.863178986,0.0,1.0
2014-06-05,79.06,79.5,77.9095,78.43,149000,77.3403067098158,77.7707359401766,76.2148320972476,76.7240103117993,152313.075822143,0.0,1.0
2014-06-06,78.93,79.4237,78.27,79.25,149900,77.2131344372093,77.696095598639,76.5674905916682,77.5261738774716,153233.087689525,0.0,1.0
2014-06-09,79.58,80.3,78.95,79.09,128100,77.8489958002422,78.5533345408324,77.2326994022257,77.3696541573404,130948.355790715,0.0,1.0
2014-06-10,79.79,80.13,78.691,79.54,129700,78.0544279329143,78.3870323381931,76.9793331052633,77.8098658702094,132583.932443839,0.0,1.0
2014-06-11,79.72,80.4734,79.14,79.35,95400,77.9859505553569,78.7229627875246,77.4185665698814,77.6239987025536,97521.2579424999,0.0,1.0
2014-06-12,79.93,80.5999,79.4,79.8,407500,78.1913826880291,78.8467111912533,77.6729111150946,78.0642104154225,416560.928842439,0.0,1.0
2014-06-13,80.31,80.67,79.82,80.32,104800,78.5631170233406,78.9152863936358,78.0837753804389,78.5728995058488,107130.270779602,0.0,1.0
2014-06-16,80.7,81.41,80.0,80.02,79900,78.9446338411604,79.6391900992424,78.2598600655865,78.2794250306029,81676.6091153641,0.0,1.0
2014-06-17,80.32,81.0575,80.0198,80.61,67400,78.5728995058488,79.2943575908285,78.2792293809527,78.8565914985866,68898.6665128353,0.0,1.0
2014-06-18,80.92,80.92,79.79,80.33,109900,79.1598484563407,79.1598484563407,78.0544279329143,78.582681988357,112343.671361433,0.0,1.0
2014-06-19,80.88,81.28,80.13,81.21,78300,79.1207185263079,79.5120178266359,78.3870323381931,79.4435404490785,80041.0324622405,0.0,1.0
2014-06-20,81.52,81.56,80.6456,81.09,86000,79.7467974068326,79.7859273368654,78.8914171363158,79.3261506589801,87912.2451053982,0.0,1.0
2014-06-23,80.83,82.0,80.75,81.45,75500,79.0718061137669,80.2163565672261,78.9935462537014,79.6783200292752,77178.773319274,0.0,1.0
2014-06-24,81.63,83.48,81.3896,82.42,118500,79.8544047144228,81.6641639784395,79.6192338349257,80.6272208325705,121134.895871973,0.0,1.0
2014-06-25,81.69,82.4,80.9601,81.38,125000,79.913099609472,80.6076558675541,79.1990762111986,79.6098426517178,127779.426025288,0.0,1.0
2014-06-26,81.69,81.78,80.59,81.65,49900,79.913099609472,80.0011419520458,78.8370265335702,79.8739696794392,51009.546869295,0.0,1.0
2014-06-27,82.0,82.0,81.0833,81.62,43800,80.2163565672261,80.2163565672261,79.3195963956996,79.8446222319146,44773.9108792609,0.0,1.0
2014-06-30,82.33,82.58,81.84,81.88,98200,80.5391784899967,80.7837405527016,80.059836847095,80.0989667771278,100383.517085466,0.0,1.0
2014-07-01,84.17,84.23,82.65,82.65,270400,82.3391552715052,82.3978501665544,80.852217930259,80.852217930259,276412.454377903,0.0,1.0
2014-07-02,84.36,84.9,83.7201,84.03,71500,82.5250224391609,83.0532764946037,81.8990413834613,82.2022005163904,73089.8316864648,0.0,1.0
2014-07-03,84.63,84.84,83.9,84.56,63400,82.7891494668823,82.9945815995545,82.0750282437838,82.7206720893249,64809.7248800261,0.0,1.0
2014-07-07,82.82,84.84,82.77,84.33,95300,81.0185201328984,82.9945815995545,80.9696077203574,82.4956749916363,97419.0344016796,0.0,1.0
2014-07-08,81.2,82.66,80.81,82.66,104200,79.4337579665703,80.8620004127672,79.0522411487505,80.8620004127672,106516.92953468,0.0,1.0
2014-07-09,82.45,82.4911,80.37,81.47,105200,80.6565682800951,80.6967742832038,78.6218119183898,79.6978849942916,107539.164942882,0.0,1.0
2014-07-10,81.99,82.49,80.61,80.83,56400,80.2065740847179,80.6956982101279,78.8565914985866,79.0718061137669,57654.07702261,0.0,1.0
2014-07-11,82.89,83.0,81.69,82.07,51900,81.0869975104558,81.194604818046,79.913099609472,80.2848339447835,53054.0176856996,0.0,1.0
2014-07-14,83.24,83.59,82.6628,83.47,61100,81.4293843982427,81.7717712860297,80.8647395078695,81.6543814959313,62458.5834411608,0.0,1.0
2014-07-15,81.58,83.32,80.928,83.32,303600,79.8054923018818,81.5076442583083,79.1676744423473,81.5076442583083,310350.66993022,0.0,1.0
2014-07-16,80.68,82.1115,80.5,81.94,97000,78.925068876144,80.3254312471926,78.7489841909964,80.157661672177,99156.8345956235,0.0,1.0
2014-07-17,78.66,80.78,78.5,80.2,133000,76.9490074094879,79.022893701226,76.7924876893567,78.4555097157505,135957.309290906,0.0,1.0
2014-07-18,80.73,80.85,78.6,79.04,59200,78.973981288685,79.0913710787833,76.8903125144387,77.3207417447994,60516.3361655764,0.0,1.0
2014-07-21,80.7,80.93,79.8501,80.63,50300,78.9446338411604,79.1696309388489,78.1132206527886,78.876156463603,51418.4410325759,0.0,1.0
2014-07-22,81.4,81.96,80.89,81.14,54300,79.6294076167343,80.1772266371933,79.1305010088161,79.3750630715211,55507.3826653851,0.0,1.0
2014-07-23,83.2,83.72,82.57,82.57,58400,81.3902544682099,81.8989435586362,80.7739580701934,80.7739580701934,59698.5478390146,0.0,1.0
2014-07-24,81.93,83.25,81.78,83.25,51400,80.1478791896688,81.4391668807509,80.0011419520458,81.4391668807509,52542.8999815984,0.0,1.0
2014-07-25,81.51,82.06,80.934,81.66,52300,79.7370149243244,80.2750514622753,79.1735439318522,79.8837521619474,53462.9118489805,0.0,1.0
2014-07-28,81.0,81.34,80.1534,81.34,52500,79.2381083164063,79.5707127216851,78.4099233472623,79.5707127216851,53667.358930621,0.0,1.0
2014-07-29,83.04,83.27,81.31,81.31,67000,81.2337347480788,81.4587318457673,79.5413652741605,79.5413652741605,68489.7723495543,0.0,1.0
2014-07-30,83.2,84.849,83.12,83.75,82100,81.3902544682099,83.0033858338118,81.3119946081444,81.9282910061608,83925.5270134092,0.0,1.0
2014-07-31,81.11,82.5,80.82,82.5,111900,79.3457156239965,80.7054806926361,79.0620236312587,80.7054806926361,114388.142177838,0.0,1.0
2014-08-01,81.29,82.23,79.23,80.93,222400,79.5218003091441,80.4413536649147,77.5066089124552,79.1696309388489,227345.154784192,0.0,1.0
2014-08-04,82.06,82.36,81.05,81.89,47900,80.2750514622753,80.5685259375213,79.2870207289473,80.108749259636,48965.0760528904,0.0,1.0
2014-08-05,82.16,82.9199,81.3201,81.57,101300,80.3728762873573,81.1162471331553,79.5512455814937,79.7957098193736,103552.446850893,0.0,1.0
2014-08-06,82.42,82.917,81.49,81.49,103400,80.6272208325705,81.1134102132279,79.717449959308,79.717449959308,105699.141208118,0.0,1.0
2014-08-07,81.75,83.0299,81.41,82.86,86000,79.9717945045212,81.2238544407455,79.6391900992424,81.0576500629312,87912.2451053981,0.0,1.0
2014-08-08,82.61,82.739,81.5,81.75,60400,80.8130880002262,80.939282024582,79.7272324418162,79.9717945045212,61743.0186554192,0.0,1.0
2014-08-11,83.33,83.79,82.39,83.07,59700,81.5174267408165,81.9674209361936,80.5978733850459,81.2630821956034,61027.4538696776,0.0,1.0
2014-08-12,83.21,83.66,82.79,83.66,63400,81.4000369507181,81.8402486635871,80.9891726853738,81.8402486635871,64809.7248800261,0.0,1.0
2014-08-13,84.92,85.0095,83.085,83.33,151500,83.0728414596201,83.1603946780684,81.2777559193657,81.5174267408165,154868.664342649,0.0,1.0
2014-08-14,86.02,86.15,84.92,84.94,111800,84.1489145355219,84.2760868081284,83.0728414596201,83.0924064246364,114285.918637018,0.0,1.0
2014-08-15,86.36,86.932,85.0575,86.74,174600,84.4815189408006,85.0410769402695,83.2073505941078,84.8532532761121,178482.302272122,0.0,1.0
2014-08-18,87.18,87.51,86.79,86.93,149200,85.2836825064729,85.6065044292434,84.9021656886531,85.0391204437679,152517.522903784,0.0,1.0
2014-08-19,87.58,87.7645,86.77,87.45,225500,85.6749818068008,85.8554686090771,84.8826007236367,85.5478095341942,230514.08454962,0.0,1.0
2014-08-20,87.9,88.36,87.25,87.45,121700,85.9880212470631,86.4380154424403,85.3521598840303,85.5478095341942,124406.049178221,0.0,1.0
2014-08-21,87.04,88.18,86.79,87.92,126800,85.1467277513581,86.2619307572927,84.9021656886531,86.0075862120795,129619.449760052,0.0,1.0
2014-08-22,87.49,87.93,86.57,87.12,133300,85.586939464227,86.0173686945877,84.6869510734728,85.2249876114237,136263.979913367,0.0,1.0
2014-08-25,91.14,91.442,90.08,90.1,130300,89.1575455797194,89.452976551467,88.1206024338504,88.1401673988668,133197.27368876,0.0,1.0
2014-08-26,92.04,92.2699,91.2,91.47,129800,90.0379690054573,90.2628682783207,89.2162404747686,89.4803675024899,132686.155984659,0.0,1.0
2014-08-27,91.84,92.17,91.38,92.17,135800,89.8423193552933,90.1651412780638,89.3923251599162,90.1651412780638,138819.568433873,0.0,1.0
2014-08-28,91.43,92.1399,91.27,91.36,96700,89.4412375724572,90.1356960057141,89.284717852326,89.3727601948998,98850.1639731628,0.0,1.0
2014-08-29,92.87,93.1792,91.44,91.66,101200,90.8499150536377,91.1523894127912,89.4510200549653,89.6662346701457,103450.223310073,0.0,1.0
2014-09-02,92.99,93.72,92.65,93.41,146300,90.9673048437361,91.6814260668346,90.6347004384573,91.3781691090804,149553.040219997,0.0,1.0
2014-09-03,92.96,93.74,92.57,93.53,121500,90.9379573962115,91.7009910318509,90.5564405783917,91.4955588991788,124201.60209658,0.0,1.0
2014-09-04,91.59,93.26,91.36,93.26,114700,89.5977572925883,91.2314318714574,89.3727601948998,91.2314318714574,117250.401320804,0.0,1.0
2014-09-05,91.58,91.99,90.05,91.99,94100,89.5879748100801,89.9890565929163,88.0912549863258,89.9890565929163,96192.3519118368,0.0,1.0
2014-09-08,92.45,92.5,91.42,91.46,95500,90.4390507882934,90.4879632008344,89.431455089949,89.4705850199817,97623.48148332,0.0,1.0
2014-09-09,91.35,92.42,91.1455,92.42,82900,89.3629777123916,90.4097033407688,89.1629259450989,90.4097033407688,84743.315339971,0.0,1.0
2014-09-10,93.12,93.15,91.36,91.36,117800,91.0944771163427,91.1238245638673,89.3727601948998,89.3727601948998,120419.331086231,0.0,1.0
2014-09-11,92.28,93.0,91.44,92.76,655000,90.272748585654,90.9770873262443,89.4510200549653,90.7423077460475,669564.192372509,0.0,1.0
2014-09-12,91.37,92.26,90.8,92.12,135800,89.382542677408,90.2531836206376,88.8249411744407,90.1162288655228,138819.568433873,0.0,1.0
2014-09-15,89.89,91.54,89.0942,91.49,121300,87.9347352661946,89.5488448800473,87.1562453081922,89.4999324675063,123997.15501494,0.0,1.0
2014-09-16,91.4,91.47,89.49,89.67,92900,89.4118901249326,89.4803675024899,87.5434359658667,87.7195206510142,94965.669421994,0.0,1.0
2014-09-17,91.69,92.31,90.99,91.73,139400,89.6955821176703,90.3020960331786,89.0108083420964,89.7347120477031,142499.615903401,0.0,1.0
2014-09-18,92.34,92.34,91.35,92.1,113600,90.3314434807032,90.3314434807032,89.3629777123916,90.0966639005064,116125.942371782,0.0,1.0
2014-09-19,92.09,93.18,91.61,93.18,113900,90.0868814179982,91.1531720113919,89.6173222576047,91.1531720113919,116432.612994243,0.0,1.0
2014-09-22,91.55,91.98,90.5401,91.98,77983,89.5586273625555,89.9792741104081,88.5706944540526,89.9792741104081,79716.9838378403,0.0,1.0
2014-09-23,91.185,91.96,90.91,90.92,89269,89.2015667510063,89.9597091453917,88.9325484820308,88.942330964539,91253.9326548115,0.0,1.0
2014-09-24,93.74,93.74,91.435,91.49,172644,91.7009910318509,91.7009910318509,89.4461288137113,89.4999324675063,176482.809813679,0.0,1.0
2014-09-25,91.94,93.6595,91.53,93.36,107077,89.9401441803753,91.62224204766,89.5390623975391,91.3292566965394,109457.900804078,0.0,1.0
2014-09-26,92.73,92.926,91.696,92.37,86788,90.7129602985229,90.9046969556836,89.7014516071752,90.3607909282278,88717.7666070616,0.0,1.0
2014-09-29,92.91,93.42,91.5,91.65,136587,90.8890449836705,91.3879515915886,89.5097149500145,89.6564521876375,139624.067700128,0.0,1.0
2014-09-30,91.78,93.24,91.65,92.92,81716,89.7836244602441,91.211866906441,89.6564521876375,90.8988274661787,83532.9886166595,0.0,1.0
2014-10-01,90.51,91.95,89.92,91.77,358621,88.5412491817029,89.9499266628835,87.9640827137192,89.7738419777359,366595.084324919,0.0,1.0
2014-10-02,90.28,90.79,88.85,90.46,145086,88.3162520840144,88.8151586919325,86.917357085342,88.4923367691619,148312.046434439,0.0,1.0
2014-10-03,91.75,92.18,90.58,91.13,142068,89.7542770127195,90.174923760572,88.6097265592603,89.1477630972112,145226.939972485,0.0,1.0
2014-10-06,90.45,92.53,90.19,92.18,176591,88.4825542866537,90.517310648359,88.2282097414406,90.174923760572,180517.572969853,0.0,1.0
2014-10-07,88.71,90.4099,88.5401,89.9,151547,86.7804023302272,88.4433265317958,86.6141979524129,87.9445177487028,154916.709406835,0.0,1.0
2014-10-08,91.23,91.32,88.13,88.67,193701,89.2455879222932,89.333630264867,86.2130183447517,86.7412724001944,198008.020804194,0.0,1.0
2014-10-09,89.09,91.0,88.77,90.94,144721,87.1521366655387,89.0205908246046,86.8390972252764,88.9618959295554,147938.930510446,0.0,1.0
2014-10-10,89.33,92.29,89.29,90.38,180534,87.3869162457355,90.2825310681622,87.3477863157027,88.4140769090963,184548.247184395,0.0,1.0
2014-10-13,87.44,90.0,87.13,89.37,269114,85.538027051686,88.0423425737848,85.2347700939319,87.4260461757683,275097.859642955,0.0,1.0
2014-10-14,86.91,88.776,85.45,88.21,227026,85.0195554787515,86.8449667147813,83.5913130325546,86.2912782048173,232074.015782536,0.0,1.0
2014-10-15,87.34,87.85,84.7,85.97,284572,85.440202226604,85.9391088345221,82.8576268444397,84.1000021229809,290899.574582946,0.0,1.0
2014-10-16,88.68,89.57,85.3312,85.83,188760,86.7510548827026,87.6216958259322,83.4750971403572,83.9630473678661,192957.155652267,0.0,1.0
2014-10-17,89.62,90.5947,88.93,90.38,408886,87.6706082384733,88.6241068085474,86.9956169454076,88.4140769090963,417977.747118207,0.0,1.0
2014-10-20,90.64,90.79,89.49,89.49,254449,88.6684214543095,88.8151586919325,87.5434359658667,87.5434359658667,260106.777381668,0.0,1.0
2014-10-21,92.86,92.8935,90.84,90.84,311276,90.8401325711295,90.872903887532,88.8640711044735,88.8640711044735,318197.34892358,0.0,1.0
2014-10-22,92.66,93.44,91.74,93.25,280540,90.6444829209655,91.407516556605,89.7444945302113,91.2216493889492,286777.921417075,0.0,1.0
2014-10-23,95.02,95.44,93.558,93.71,206975,92.9531487929003,93.3640130582447,91.5229498502018,91.6716435843264,211577.173612672,0.0,1.0
2014-10-24,96.22,96.5491,94.731,95.14,228588,94.1270466938841,94.4489881932289,92.6704350484134,93.0705385829987,233670.747490148,0.0,1.0
2014-10-27,97.26,97.27,95.26,96.37,192914,95.1444248747368,95.154207357245,93.1879283730971,94.2737839315071,197203.521537939,0.0,1.0
2014-10-28,98.29,98.7,97.5,98.1,221523,96.1520205730812,96.5531023559173,95.3792044549335,95.9661534054254,226448.654331199,0.0,1.0
2014-10-29,97.68,98.38,96.9,98.38,177042,95.5552891400811,96.240062915655,94.7922555044416,96.240062915655,180978.601138952,0.0,1.0
2014-10-30,99.26,99.51,97.2,97.24,189984,97.1009213763764,97.3454834390814,95.0857299796876,95.1248599097204,194208.371791907,0.0,1.0
2014-10-31,99.46,101.5399,99.006,101.5,210970,97.2965710265404,99.3312295634206,96.8524463206682,99.2921974582129,215661.00406844,0.0,1.0
2014-11-03,99.7,100.49,99.23,99.82,231915,97.5313506067371,98.3041667248848,97.0715739288518,97.6487403968355,237071.724693237,0.0,1.0
2014-11-04,98.69,99.91,98.394,99.49,168511,96.5433198734091,97.7367827394093,96.2537583911665,97.325918474065,172257.910871579,0.0,1.0
2014-11-05,97.01,99.63,96.5903,99.49,157353,94.8998628120318,97.4628732291798,94.4892920211627,97.325918474065,160851.808186857,0.0,1.0
2014-11-06,98.54,98.5799,97.2808,97.35,177474,96.3965826357862,96.4356147409939,95.1647724383538,95.2324672173105,181420.206835296,0.0,1.0
2014-11-07,97.23,98.24,96.0501,98.24,271090,95.1150774272122,96.1031081605402,93.9608423160699,96.1031081605402,277117.796809563,0.0,1.0
2014-11-10,98.4,98.6099,97.24,97.72,140277,96.2596278806714,96.4649621885185,95.1248599097204,95.5944190701139,143396.116356395,0.0,1.0
2014-11-11,98.98,99.5799,98.31,98.78,124847,96.8270118661469,97.4138629918137,96.1715855380976,96.6313622159829,127623.024007833,0.0,1.0
2014-11-12,99.05,99.17,98.086,98.47,127246,96.8954892437043,97.0128790338026,95.9524579299139,96.3281052582288,130075.36675211,0.0,1.0
2014-11-13,98.8,99.98,98.39,99.12,165455,96.6509271809993,97.8052601169667,96.2498453981632,96.9639666212616,169133.959464112,0.0,1.0
2014-11-14,96.58,98.75,95.94,98.75,168166,94.4792160641793,96.6020147684583,93.8531371836546,96.6020147684583,171905.239655749,0.0,1.0
2014-11-17,96.79,97.85,95.95,96.13,182025,94.6846481968515,95.7215913427205,93.8629196661628,94.0390043513104,186072.400178024,0.0,1.0
2014-11-18,98.57,98.78,97.0,97.16,181593,96.4259300833107,96.6313622159829,94.8900803295236,95.0466000496548,185630.794481681,0.0,1.0
2014-11-19,98.32,99.185,97.93,98.54,151845,96.1813680206058,97.0275527575649,95.7998512027861,96.3965826357862,155221.335558479,0.0,1.0
2014-11-20,98.56,98.81,97.54,98.0,135225,96.4161476008025,96.6607096635075,95.4183343849663,95.8683285803434,138231.783074157,0.0,1.0
2014-11-21,99.2,99.94,98.8261,99.62,160666,97.0422264813272,97.7661301869339,96.6764594603457,97.4530907466716,164238.474094231,0.0,1.0
2014-11-24,100.88,100.9,99.45,99.45,172052,98.6856835427046,98.705248507721,97.2867885440322,97.2867885440322,175877.646452023,0.0,1.0
2014-11-25,100.82,101.402,100.05,101.28,206579,98.6269886476554,99.1963291296325,97.8737374945241,99.0769828430325,211172.368391024,0.0,1.0
2014-11-26,101.9,101.925,100.5632,100.85,133323,99.6834967585408,99.7079529648113,98.3757744968448,98.65633609518,136287.491327756,0.0,1.0
2014-11-28,101.9,103.2664,101.64,102.05,80945,99.6834967585408,101.020175168461,99.4291522133276,99.8302339961638,82744.8451169355,0.0,1.0
2014-12-01,100.82,102.02,100.46,101.69,144122,98.6269886476554,99.8008865486392,98.2748192773602,99.4780646258686,147326.611500932,0.0,1.0
2014-12-02,102.33,102.66,101.4101,101.43,144296,100.104143506393,100.426965429164,99.2042529404641,99.2237200806555,147504.48046196,0.0,1.0
2014-12-03,102.41,102.73,101.17,102.73,104974,100.182403366459,100.495442806721,98.9693755354423,100.495442806721,107308.139740629,0.0,1.0
2014-12-04,101.78,102.7148,101.36,102.22,117032,99.5661069684424,100.480573433309,99.1552427030981,99.9965361988031,119634.254292732,0.0,1.0
2014-12-05,102.49,102.52,101.812,101.97,125875,100.260663226524,100.290010674049,99.5974109124686,99.7519741360982,128673.882007466,0.0,1.0
2014-12-08,104.61,105.92,103.858,104.06,161348,102.334549518263,103.616054726836,101.598906833646,101.796512980312,164935.638642625,0.0,1.0
2014-12-09,105.02,105.315,102.4401,103.52,150418,102.735631301099,103.02421453509,100.211848638809,101.268258924869,153762.605630974,0.0,1.0
2014-12-10,102.87,105.3,102.7455,105.3,126324,100.632397561836,103.009540811328,100.510605654609,103.009540811328,129132.865705748,0.0,1.0
2014-12-11,102.93,105.07,102.6455,103.91,140227,100.691092456885,102.78454371364,100.412780829527,101.649775742689,143345.004585985,0.0,1.0
2014-12-12,101.61,103.21,101.53,102.07,163196,99.399804765803,100.965001967115,99.3215449057374,99.8497989611801,166824.729676983,0.0,1.0
2014-12-15,98.69,102.325,98.45,102.26,232853,96.5433198734091,100.099252265139,96.3085402932124,100.035666128836,238030.581506131,0.0,1.0
2014-12-16,97.41,100.11,97.12,97.95,209077,95.2911621123597,97.9324323895733,95.007470119622,95.8194161678024,213725.912440713,0.0,1.0
2014-12-17,100.9,101.005,97.41,97.78,229346,98.705248507721,98.807964574057,95.2911621123597,95.6531139651631,234445.601929566,0.0,1.0
2014-12-18,104.28,104.28,102.0,102.68,237499,102.011727595492,102.011727595492,99.7813215836228,100.44653039418,242779.887212639,0.0,1.0
2014-12-19,105.3,105.9207,103.71,104.85,201174,103.009540811328,103.616739500612,101.454126092525,102.569329098459,205647.186009691,0.0,1.0
2014-12-22,104.09,104.999,102.95,104.75,329102,101.825860427836,102.715088087831,100.710657421902,102.471504273377,336419.717310195,0.0,1.0
2014-12-23,99.46,104.37,98.7,104.37,384450,97.3478312348833,102.153560687561,96.6039708715362,102.153560687561,392791.462479938,0.0524,1.0
2014-12-24,100.93,101.888,99.0001,99.16,111456,98.7866137797786,99.7242693430504,96.8976978386947,97.0542021440884,113874.275568121,0.0,1.0
2014-12-26,103.41,103.53,101.65,101.73,99982,101.213947597017,101.331399233335,99.4913235976864,99.5696246885651,102151.322673089,0.0,1.0
2014-12-29,103.73,104.12,102.73,103.5,158068,101.527151960531,101.908869778565,100.548388324548,101.302036324255,161497.622294912,0.0,1.0
2014-12-30,102.44,104.13,102.33,104.13,122498,100.264546870113,101.918657414925,100.156882870155,101.918657414925,125155.855302035,0.0,1.0
2014-12-31,102.02,104.06,101.8301,102.91,158626,99.8534661430002,101.850143960406,99.667598928527,100.724565779025,162067.729294687,0.0,1.0
2015-01-02,102.47,103.7299,101.76,102.52,193969,100.293909779193,101.527054084168,99.5989875976446,100.342847960992,198177.571038551,0.0,1.0
2015-01-05,102.83,103.546,101.5,101.97,207561,100.646264688147,101.34705945151,99.344509052289,99.804527961201,212064.478459612,0.0,1.0
2015-01-06,101.17,103.598,100.02,103.15,437693,99.0215170524145,101.397955160582,97.8959388710339,100.959469051661,447189.682890445,0.0,1.0
2015-01-07,104.22,104.24,102.2804,102.59,245362,102.006746142163,102.026321414883,100.10833619381,100.411361415511,250685.651754461,0.0,1.0
2015-01-08,105.46,105.623,104.45,105.39,313051,103.220413050782,103.379951523447,102.231861778439,103.151899596263,319843.308936942,0.0,1.0
2015-01-09,104.99,105.88,104.21,105.88,269938,102.76039414187,103.631493777895,101.996958505803,103.631493777895,275794.88047577,0.0,1.0
2015-01-12,106.19,106.9,105.41,106.0,226728,103.93491050505,104.629832686598,103.171474868983,103.748945414213,231647.347392772,0.0,1.0
2015-01-13,107.06,109.26,105.89,107.61,425286,104.786434868355,106.939714867518,103.641281414255,105.324754868146,434513.486571058,0.0,1.0
2015-01-14,107.24,107.5072,105.47,106.09,305943,104.962612322832,105.224137966367,103.230200687142,103.837034141452,312581.08572116,0.0,1.0
2015-01-15,105.14,108.04,105.0,108.04,225877,102.907208687268,105.745623231619,102.77018177823,105.745623231619,230777.883133257,0.0,1.0
2015-01-16,107.49,107.57,105.0,105.19,223087,105.207303231828,105.285604322707,102.77018177823,102.956146869067,227927.348134379,0.0,1.0
2015-01-20,109.24,109.6299,106.5801,108.1,195577,106.920139594798,107.301759536468,104.316726199447,105.804349049778,199820.460027153,0.0,1.0
2015-01-21,107.94,109.92,107.5775,108.87,217210,105.64774686802,107.585698867267,105.292945049977,106.557997049485,221922.834088354,0.0,1.0
2015-01-22,108.94,108.94,105.41,108.5,204214,106.626510504004,106.626510504004,103.171474868983,106.195854504171,208644.85815809,0.0,1.0
2015-01-23,109.51,109.6499,108.2001,108.74,206213,107.184405776514,107.321334809188,105.90232328974,106.430757776807,210687.230725388,0.0,1.0
2015-01-26,111.38,111.6199,109.132,110.0,261602,109.014693775802,109.249499172075,106.814433122112,107.663999958146,267278.013181628,0.0,1.0
2015-01-27,111.6,112.43,110.0984,110.24,315673,109.230021775719,110.042395593585,107.760310299926,107.898903230782,322522.198817607,0.0,1.0
2015-01-28,108.94,112.55,108.69,112.55,266799,106.626510504004,110.159847229903,106.381819595008,110.159847229903,272587.773177746,0.0,1.0
2015-01-29,110.06,110.06,107.2,108.9,189992,107.722725776305,107.722725776305,104.923461777393,106.587359958564,194114.281543733,0.0,1.0
2015-01-30,109.9,112.4461,109.73,110.72,237107,107.566123594547,110.058153688124,107.39973377643,108.368709776054,242251.541928029,0.0,1.0
2015-02-02,109.14,110.698,107.5655,110.59,202373,106.8222632312,108.347176976062,105.281199886345,108.241470503376,206763.913737684,0.0,1.0
2015-02-03,107.85,109.6599,105.46,109.65,271981,105.559658140782,107.331122445548,103.220413050782,107.321432685552,277882.207716884,0.0,1.0
2015-02-04,106.09,106.763,103.49,105.36,299267,103.837034141452,104.495742068468,101.292248687895,103.122536687184,305760.235666493,0.0,1.0
2015-02-05,108.55,108.75,106.4,106.94,249983,106.24479268597,106.440545413167,104.140450868606,104.668983232037,255406.914202425,0.0,1.0
2015-02-06,107.0,109.2499,106.55,109.0,208489,104.727709050196,106.929829354795,104.287265414004,106.685236322163,213012.613398309,0.0,1.0
2015-02-09,106.29,107.73,106.16,106.36,148532,104.032786868648,105.442206504464,103.90554759597,104.101300323167,151754.718442113,0.0,1.0
2015-02-10,107.84,108.14,106.6,107.3,156573,105.549870504422,105.843499595217,104.336203595803,105.021338140991,159970.185082251,0.0,1.0
2015-02-11,107.69,109.0,106.66,107.61,189215,105.403055959025,106.685236322163,104.394929413962,105.324754868146,193320.422872002,0.0,1.0
2015-02-12,109.19,109.2,107.63,108.57,205498,106.871201412999,106.880989049359,105.344330140866,106.26436795869,209956.717275855,0.0,1.0
2015-02-13,110.21,110.21,108.4999,109.47,170611,107.869540321702,107.869540321702,106.195756627807,107.145255231075,174312.769424281,0.0,1.0
2015-02-17,111.04,111.67,110.23,110.48,254314,108.681914139568,109.298535230238,107.889115594422,108.133806503418,259831.884482047,0.0,1.0
2015-02-18,112.33,112.33,110.62,111.08,187892,109.944519229986,109.944519229986,108.270833412455,108.721064685007,191968.717566083,0.0,1.0
2015-02-19,112.95,113.3603,111.9737,112.77,247110,110.551352684296,110.95293940414,109.595785746486,110.375175229819,252471.578341572,0.0,1.0
2015-02-20,114.42,114.42,112.71,113.13,254107,111.990135229191,111.990135229191,110.31644941166,110.727530138773,259620.393175679,0.0,1.0
2015-02-23,115.46,116.999,114.7039,114.87,318338,113.008049410614,114.514366646392,112.268006225447,112.430578865384,325245.021674959,0.0,1.0
2015-02-24,114.17,115.46,113.0176,115.46,260425,111.745444320195,113.008049410614,110.617517106088,113.008049410614,266075.475657012,0.0,1.0
2015-02-25,116.34,117.095,113.02,114.27,272848,113.869361410279,114.608327955446,110.619866138815,111.843320683794,278768.019130513,0.0,1.0
2015-02-26,116.16,116.44,114.4101,116.44,199770,113.693183955802,113.967237773877,111.980445469195,113.967237773877,204104.436102528,0.0,1.0
2015-02-27,115.23,116.16,114.62,115.99,219054,112.782933774338,113.693183955802,112.185887956388,113.526794137685,223806.843600156,0.0,1.0
2015-03-02,115.96,115.96,114.92,115.5,261960,113.497431228605,113.497431228605,112.479517047183,113.047199956053,267643.780754961,0.0,1.0
2015-03-03,115.99,116.06,114.34,115.67,222226,113.526794137685,113.595307592204,111.911834138313,113.21358977417,227047.666903541,0.0,1.0
2015-03-04,117.54,117.96,114.903,115.76,177812,115.043877773459,115.454958500571,112.462878065371,113.301678501409,181670.010473358,0.0,1.0
2015-03-05,120.21,121.21,118.92,119.28,263015,117.657176681534,118.635940317517,116.394571591115,116.746926500069,268721.671229446,0.0,1.0
2015-03-06,118.67,120.45,118.3807,120.45,271145,116.14988068212,117.89207995417,115.86672436223,117.89207995417,277028.068914351,0.0,1.0
2015-03-09,118.36,118.9656,117.24,118.67,155507,115.846463954965,116.439203212916,114.750248682664,116.14988068212,158881.05593931,0.0,1.0
2015-03-10,118.59,119.95,116.5,117.55,207899,116.071579591241,117.402698136178,114.025963592036,115.053665409818,212409.812090302,0.0,1.0
2015-03-11,119.31,119.7,117.79,119.0,193493,116.776289409149,117.158007227182,115.288568682454,116.472872681994,197691.243203617,0.0,1.0
2015-03-12,120.42,120.44,119.03,120.01,209425,117.86271704509,117.88229231781,116.502235591073,117.461423954337,213968.921914062,0.0,1.0
2015-03-13,120.87,121.84,119.59,120.55,248829,118.303160681282,119.252561408186,117.050343227224,117.989956317768,254227.87571185,0.0,1.0
2015-03-16,123.68,123.93,121.42,122.0,235756,121.053486498395,121.298177407391,118.841480681073,119.409163589943,240871.229102407,0.0,1.0
2015-03-17,123.93,124.4448,122.6,123.67,271347,121.298177407391,121.802044927195,119.996421771533,121.043698862035,277234.451735059,0.0,1.0
2015-03-18,123.769,124.41,122.01,123.64,298686,121.140596461998,121.767983952663,119.418951226303,121.014335952956,305166.629632676,0.0,1.0
2015-03-19,125.98,126.33,124.0051,124.38,291406,123.304642861156,123.64721013375,121.371682556453,121.738621043583,297728.674510155,0.0,1.0
2015-03-20,125.71,128.188,125.041,127.98,302229,123.040376679441,125.465752969407,122.385583806968,125.262170133123,308786.502572113,0.0,1.0
2015-03-23,123.34,124.6,122.51,124.48,332989,120.720706862161,121.9539490435,119.908333044295,121.836497407182,340213.906359037,0.0,1.0
2015-03-24,122.23,124.3,122.12,123.39,241662,119.63427922622,121.660319952705,119.526615226261,120.76964504396,246905.372365266,0.0,1.0
2015-03-25,116.8396,122.5,116.65,122.07,549686,114.404940871889,119.947391610433,114.219291684547,119.526351786821,561383.904192735,0.0476,1.0
2015-03-26,116.46,117.8399,113.4,114.21,427207,114.033250832253,115.384397001096,111.037013947944,111.830135476143,436298.420477267,0.0,1.0
2015-03-27,119.62,120.05,117.17,117.17,217316,117.127403954612,117.548443778225,114.728456122404,114.728456122404,221940.716197154,0.0,1.0
2015-03-30,120.9,121.7399,119.3315,121.0,244995,118.380731801644,119.20313028502,116.84491560784,118.478648039693,250208.754830393,0.0,1.0
2015-03-31,118.23,120.4116,118.11,120.08,168222,115.766368245727,117.902508895011,115.648868760067,117.577818649639,171801.943529779,0.0,1.0
2015-04-01,117.14,118.17,114.75,117.99,371295,114.699081250989,115.707618502897,112.35888316161,115.531369274408,379196.553500074,0.0,1.0
2015-04-02,116.6,117.63,116.1201,117.26,120686,114.170333565523,115.178870817431,113.700433539124,114.816580736648,123254.326763651,0.0,1.0
2015-04-06,116.47,117.5,115.7,115.82,151326,114.043042456058,115.051579707967,113.289087423079,113.406586908738,154546.378634112,0.0,1.0
2015-04-07,117.01,119.16,116.1776,116.58,193833,114.571790141525,116.676989259585,113.756735376002,114.150750317913,197957.972917976,0.0,1.0
2015-04-08,118.99,119.81,117.37,117.37,139718,116.510531654902,117.313444806906,114.924288598502,114.924288598502,142691.348016869,0.0,1.0
2015-04-09,119.44,120.26,117.87,119.26,185977,116.951154726124,117.754067878128,115.413869788749,116.774905497635,189934.788861372,0.0,1.0
2015-04-10,120.99,121.45,119.44,119.58,109224,118.468856415888,118.919271110915,116.951154726124,117.088237459393,111548.403182085,0.0,1.0
2015-04-13,121.59,122.95,121.22,121.22,206060,119.056353844184,120.388014681655,118.694063763402,118.694063763402,210445.176515239,0.0,1.0
2015-04-14,121.04,122.26,120.1365,121.73,133515,118.517814534913,119.712392639115,117.633141324137,119.193436577453,136356.341562807,0.0,1.0
2015-04-15,121.52,122.03,120.384,121.58,189150,118.98781247755,119.487185291601,117.875484013309,119.046562220379,193175.313684641,0.0,1.0
2015-04-16,122.03,122.45,121.156,121.17,193592,119.487185291601,119.898433491409,118.63139737105,118.645105644377,197711.844181006,0.0,1.0
2015-04-17,120.32,121.73,119.501,121.24,227621,117.812817620958,119.193436577453,117.010883631334,118.713647011012,232465.017585048,0.0,1.0
2015-04-20,120.4,121.2418,119.35,121.08,165122,117.891150611397,118.715409503296,116.863030111879,118.556981030133,168635.972224348,0.0,1.0
2015-04-21,121.36,121.98,120.42,121.54,341837,118.831146496671,119.438227172577,117.910733859007,119.00739572516,349111.655849943,0.0,1.0
2015-04-22,121.09,122.27,120.1401,122.1,102567,118.566772653938,119.72218426292,117.636666308707,119.555726658236,104749.735123936,0.0,1.0
2015-04-23,122.41,122.64,120.3881,120.88,131193,119.859266996189,120.084474343702,117.879498579069,118.361148554034,133984.926926932,0.0,1.0
2015-04-24,121.64,122.879,121.57,122.29,118307,119.105311963209,120.31849415264,119.036770596574,119.74176751053,120824.699106999,0.0,1.0
2015-04-27,116.62,122.294,116.4,121.91,267298,114.189916813132,119.745684160052,113.974501089424,119.369685805942,272986.386451375,0.0,1.0
2015-04-28,114.93,117.73,112.89,116.5,402275,112.535132390099,115.27678705548,110.537641133892,114.072417327473,410835.840933064,0.0,1.0
2015-04-29,115.02,116.5799,113.58,114.49,229994,112.623257004343,114.150652401675,111.213263176433,112.104300942682,234888.517555303,0.0,1.0
2015-04-30,111.51,115.04,110.46,114.35,362666,109.186397048812,112.642840251953,108.158276549293,111.967218209413,370383.919179244,0.0,1.0
2015-05-01,115.22,115.27,112.53,112.55,213433,112.819089480442,112.868047599466,110.185142676915,110.204725924525,217975.081816833,0.0,1.0
2015-05-04,115.865,118.06,115.635,115.7,163309,113.45064921586,115.599910641043,113.225441868346,113.289087423079,166784.389651203,0.0,1.0
2015-05-05,113.68,115.57,113.245,115.57,134930,111.311179414482,113.161796313614,110.885243778967,113.161796313614,137801.454271577,0.0,1.0
2015-05-06,114.43,114.64,112.893,114.54,185868,112.045551199852,112.251175299756,110.540578621034,112.153259061706,189823.469225149,0.0,1.0
2015-05-07,115.22,115.83,113.49,114.88,234393,112.819089480442,113.416378532543,111.125138562188,112.486174271074,239381.132965816,0.0,1.0
2015-05-08,118.32,118.84,116.16,116.37,180248,115.854492859971,116.363657297828,113.739502118105,113.945126218009,184083.869632722,0.0,1.0
2015-05-11,118.35,119.2343,118.0717,118.63,87928,115.883867731386,116.749741024456,115.611366840895,116.158033197924,89799.2015948356,0.0,1.0
2015-05-12,118.5,118.75,116.5401,117.5,133900,116.03074208846,116.275532683583,114.111681738931,115.051579707967,136749.53477332,0.0,1.0
2015-05-13,118.37,119.69,117.76,119.24,90799,115.903450978996,117.195945321247,115.306161926895,116.755322250025,92731.2995360917,0.0,1.0
2015-05-14,119.57,119.75,117.15,119.12,93550,117.078445835588,117.254695064077,114.708872874794,116.637822764366,95540.8437493957,0.0,1.0
2015-05-15,119.73,120.1649,119.1346,119.68,132465,117.235111816467,117.660949535743,116.652118535121,117.186153697442,135283.996443225,0.0,1.0
2015-05-18,121.68,122.0,119.332,119.54,112507,119.144478458429,119.457810420187,116.84540518903,117.049070964173,114901.268922643,0.0,1.0
2015-05-19,121.55,122.09,120.86,121.69,151297,119.017187348965,119.545935034431,118.341565306424,119.154270082234,154516.761483189,0.0,1.0
2015-05-20,123.23,123.859,120.56,121.56,137387,120.662180148193,121.278073285524,118.047816592276,119.026978972769,140310.741851398,0.0,1.0
2015-05-21,122.99,123.905,122.312,123.35,189674,120.427181176875,121.323114755026,119.7633090829,120.779679633853,193710.464963366,0.0,1.0
2015-05-22,123.39,123.58,122.5495,122.73,103118,120.818846129072,121.004886981366,119.995860148268,120.172598957947,105312.460991451,0.0,1.0
2015-05-26,122.31,123.23,121.6288,122.9,124211,119.761350758139,120.662180148193,119.094345344547,120.339056562631,126854.342522248,0.0,1.0
2015-05-27,123.97,124.03,121.98,122.56,116431,121.386760309758,121.445510052588,119.438227172577,120.006141353263,118908.77582668,0.0,1.0
2015-05-28,123.44,124.2,122.502,123.62,96447,120.867804248097,121.611967657272,119.949349935194,121.044053476586,98499.494998375,0.0,1.0
2015-05-29,123.55,124.19,122.6801,123.27,124663,120.975512109951,121.602176033467,120.12373875516,120.701346643413,127315.961564201,0.0,1.0
2015-06-01,122.8,123.91,121.65,123.55,103131,120.241140324581,121.328010566929,119.115103587014,120.975512109951,105325.737645312,0.0,1.0
2015-06-02,122.6,123.542,121.5301,122.57,105383,120.045307848483,120.967678810907,118.997702017593,120.015932977068,107625.662606548,0.0,1.0
2015-06-03,123.01,123.3899,122.2124,123.06,99355,120.446764424485,120.818748212834,119.665784509803,120.495722543509,101469.380339083,0.0,1.0
2015-06-04,121.62,123.2229,120.72,122.59,166815,119.085728715599,120.655228095292,118.204482573155,120.035516224678,170365.00106954,0.0,1.0
2015-06-05,122.69,122.96,120.01,121.35,111305,120.133432462727,120.39780630546,117.509277283005,118.821354872866,113673.689080989,0.0,1.0
2015-06-08,122.08,123.0584,121.51,122.58,118382,119.536143410626,120.494155883701,118.978020853745,120.025724600873,120901.295186969,0.0,1.0
2015-06-09,120.52,122.23,119.59,122.1,129114,118.008650097056,119.6830177677,117.098029083198,119.555726658236,131861.683590161,0.0,1.0
2015-06-10,122.1,122.19,119.5,120.61,139835,119.555726658236,119.64385127248,117.009904468953,118.096774711301,142810.837901622,0.0,1.0
2015-06-11,123.19,123.19,122.0,122.69,128994,120.623013652974,120.623013652974,119.457810420187,120.133432462727,131739.129862208,0.0,1.0
2015-06-12,121.04,122.45,120.6001,122.42,131650,118.517814534913,119.898433491409,118.087081003734,119.869058619994,134451.652374217,0.0,1.0
2015-06-15,120.05,120.14,118.52,119.84,141855,117.548443778225,117.636568392469,116.05032533607,117.342819678321,144873.825655484,0.0,1.0
2015-06-16,120.97,121.4545,119.72,119.8,101385,118.449273168278,118.923677341627,117.225320192662,117.303653183101,103542.580903608,0.0,1.0
2015-06-17,121.38,121.7699,120.6856,121.33,142116,118.850729744281,119.232505156435,118.170799387266,118.801771625256,145140.38001378,0.0,1.0
2015-06-18,124.74,125.2493,121.9,121.91,198115,122.140715342738,122.639402743124,119.359894182137,119.369685805942,202331.098443737,0.0,1.0
2015-06-19,125.36,125.73,124.0,124.61,116108,122.747796018644,123.110086099427,121.416135181173,122.013424233274,118578.902042275,0.0,1.0
2015-06-22,127.8344,127.97,126.11,126.11,176107,125.170635412937,125.303409831732,123.482167804014,123.482167804014,179854.744737305,0.0,1.0
2015-06-23,128.22,128.4199,127.16,128.01,123743,125.548200426855,125.743934986716,124.510288303532,125.342576326951,126376.382983234,0.0,1.0
2015-06-24,126.46,128.128,126.0992,127.85,126618,123.888422275681,125.522503315977,123.534959182552,125.250156475928,129246.23613633,0.0649,1.0
2015-06-25,125.89,127.4499,125.0208,126.93,142769,123.33001328709,124.858192552533,122.478488562735,124.348864775045,145732.485799395,0.0,1.0
2015-06-26,124.88,126.5699,123.85,126.18,99834,122.340551745904,123.996087447341,121.331496906872,123.614116105847,101906.275082803,0.0,1.0
2015-06-29,121.18,124.5,121.05,123.32,247367,118.715791644528,121.968279086844,118.588435208534,120.812274513972,252501.648220123,0.0,1.0
2015-06-30,124.02,124.3,121.862,122.59,143868,121.498039938557,121.772346108391,119.383923101052,120.09711914262,146854.297970759,0.0,1.0
2015-07-01,123.53,125.7276,122.755,125.26,219897,121.018004141348,123.170915708587,120.258763849843,122.712824404964,224461.44772205,0.0,1.0
2015-07-02,122.86,124.48,122.281,123.81,103714,120.361628663531,121.948685788999,119.79440269091,121.292310311182,105866.81304904,0.0,1.0
2015-07-06,123.59,124.57,120.9382,121.64,134909,121.076784034884,122.036855629302,118.478908673579,119.166437494969,137709.334146141,0.0,1.0
2015-07-07,123.84,123.8752,121.48,123.83,148911,121.32170025795,121.356184462157,119.009691112207,121.311903609027,152001.976569658,0.0,1.0
2015-07-08,120.14,122.94,119.8301,122.94,115841,117.696940156574,120.440001854912,117.393342006461,120.440001854912,118245.535707945,0.0,1.0
2015-07-09,121.85,122.85,121.07,122.66,153901,119.372167122345,120.351832014608,118.608028506379,120.165695685078,157095.555036545,0.0,1.0
2015-07-10,123.79,123.95,122.368,123.06,106349,121.272717013336,121.429463396099,119.879633536537,120.557561641984,108556.508291575,0.0,1.0
2015-07-13,125.16,125.66,124.8756,124.92,164543,122.614857915738,123.10469036187,122.336241220378,122.379738341595,167958.453241878,0.0,1.0
2015-07-14,128.56,128.776,125.35,125.75,162661,125.945718549435,126.157326166164,122.800994245268,123.192860202174,166037.388176812,0.0,1.0
2015-07-15,129.14,131.12,128.7353,129.58,174863,126.513924186948,128.45366067363,126.117453805049,126.944976739544,178492.667626301,0.0,1.0
2015-07-16,130.88,131.1099,129.55,130.16,179369,128.218541099487,128.443766058218,126.915586792776,127.513182377057,183092.199604617,0.0,1.0
2015-07-17,131.45,131.52,129.878,131.06,143759,128.776950088077,128.845526630536,127.236916877439,128.394880780094,146743.035435109,0.0,1.0
2015-07-20,131.19,132.2099,130.79,131.97,132221,128.522237216089,129.521397439708,128.130371259183,129.286375832054,134965.538771594,0.0,1.0
2015-07-21,129.94,131.42,128.59,131.17,123301,127.297656100759,128.747560141309,125.975108496203,128.502643918243,125860.384478081,0.0,1.0
2015-07-22,129.94,130.35,128.206,128.65,126593,127.297656100759,127.699318706587,125.598917177573,126.033888389739,129220.717206135,0.0,1.0
2015-07-23,129.73,130.909,129.13,130.23,175992,127.091926473383,128.246951381362,126.504127538025,127.581758919515,179645.102513901,0.0,1.0
2015-07-24,125.27,128.92,125.0301,128.44,210043,122.722621053887,126.29839791065,122.487599446233,125.828158762363,214402.906196458,0.0,1.0
2015-07-27,123.85,124.82,122.43,124.66,193689,121.331496906872,122.281771852368,119.940372759858,122.125025469606,197709.442820212,0.0,1.0
2015-07-28,126.6,126.908,123.9069,124.8,226022,124.025575360598,124.327312147415,121.387239839242,122.262178554523,230713.585619782,0.0,1.0
2015-07-29,124.78,127.31,123.6707,127.31,204849,122.242585256678,124.721137434105,121.155842991689,124.721137434105,209101.093259181,0.0,1.0
2015-07-30,125.06,125.318,122.21,124.83,118032,122.516891426512,122.769644968716,119.72484648356,122.291568501291,120482.014750219,0.0,1.0
2015-07-31,126.39,127.4,125.201,125.99,111880,123.819845733222,124.809307274409,122.655024176321,123.427979776317,114202.316407878,0.0,1.0
2015-08-03,126.02,127.29,124.832,126.66,130837,123.457369723085,124.70154413626,122.293527831075,124.084355254134,133552.810796008,0.0,1.0
2015-08-04,126.14,127.37,125.63,126.44,112234,123.574929510156,124.779917327641,123.075300415102,123.868828977836,114563.664459436,0.0,1.0
2015-08-05,127.13,128.46,126.69,127.1,128067,124.544797753498,125.847752060208,124.113745200902,124.51540780673,130725.313330421,0.0,1.0
2015-08-06,121.75,127.6999,121.2606,127.23,208310,119.274200633118,125.103108775599,118.794752634844,124.642764242724,212633.933955354,0.0,1.0
2015-08-07,120.41,121.56,118.092,121.56,212622,117.961449677485,119.088064303588,115.690586457217,119.088064303588,217035.439035356,0.0,1.0
2015-08-10,121.65,123.14,121.22,121.49,168074,119.176234143892,120.635934833365,118.754978240218,119.01948776113,171562.746942595,0.0,1.0
2015-08-11,120.59,122.02,119.4,120.44,114549,118.137789358092,119.53871015403,116.971988136298,117.990839624253,116926.717395477,0.0,1.0
2015-08-12,121.2,121.5842,117.4014,119.29,251219,118.735384942373,119.111772193981,115.01402988262,116.864224998149,256433.604984542,0.0,1.0
2015-08-13,120.53,122.31,120.358,121.33,85440,118.079009464556,119.822812972786,117.910507103087,118.862741378368,87213.4958338315,0.0,1.0
2015-08-14,119.41,120.4,117.812,120.34,126158,116.981784785221,117.951653028562,115.416280287383,117.892873135026,128776.687820745,0.0,1.0
2015-08-17,122.4299,122.4299,118.3001,118.91,101788,119.940274793368,119.940274793368,115.894454721297,116.491952339089,103900.834666831,0.0,1.0
2015-08-18,121.18,122.737,120.92,122.3,115649,118.715791644528,120.241129881783,118.461078772539,119.813016323863,118049.550324049,0.0,1.0
2015-08-19,119.82,120.93,118.75,120.25,161309,117.383447391049,118.470875421462,116.335205956327,117.804703294723,164657.324431876,0.0,1.0
2015-08-20,114.22,119.35,114.22,118.65,250254,111.897323994372,116.923004891685,111.897323994372,116.237239467101,255448.574279021,0.0,1.0
2015-08-21,111.57,115.5,111.3901,112.96,745992,109.301212029873,113.15129505647,109.124970315755,110.662946230119,761476.71095589,0.0,1.0
2015-08-24,105.54,110.8479,64.08,107.0,1067062,103.393832729522,108.593796011169,62.7769262962646,104.824143472227,1089211.22766198,0.0,1.0
2015-08-25,106.78,111.25,106.59,106.59,485762,104.608617195929,108.987719264348,104.422480866399,104.422480866399,495845.062771928,0.0,1.0
2015-08-26,111.61,111.65,106.3,107.85,421042,109.340398625563,109.379585221254,104.138378047643,105.656858630651,429781.656283568,0.0,1.0
2015-08-27,114.7,114.9249,112.47,112.72,308147,112.367563142658,112.587889776929,110.18291043291,110.427826655976,314543.271309781,0.0,1.0
2015-08-28,115.81,115.88,114.0201,114.06,141698,113.454991173071,113.52356771553,111.701488982408,111.74057761161,144639.254829848,0.0,1.0
2015-08-31,112.5,116.56,112.28,115.56,145069,110.212300379678,114.189739842269,109.99677410338,113.210074950005,148080.227377318,0.0,1.0
2015-09-01,109.41,112.18,109.15,111.38,289272,107.185135862583,109.898807614154,106.930422990594,109.115075700343,295276.479012687,0.0,1.0
2015-09-02,113.51,113.55,109.77,110.5,168914,111.201761920865,111.240948516555,107.537815223798,108.252970595151,172420.182997141,0.0,1.0
2015-09-03,111.39,114.63,111.17,114.12,156844,109.124872349265,112.2989866002,108.909346072967,111.799357505145,160099.643499081,0.0,1.0
2015-09-04,111.42,112.03,109.41,110.28,136905,109.154262296033,109.751857880314,107.185135862583,108.037444318852,139746.765532896,0.0,1.0
2015-09-08,115.67,115.79,112.69,113.58,103187,113.317838088154,113.435397875226,110.398436709208,111.270338463323,105328.874000533,0.0,1.0
2015-09-09,113.72,117.12,113.39,116.96,164938,111.40749154824,114.738352181937,111.084202133793,114.581605799175,168361.652338956,0.0,1.0
2015-09-10,115.38,116.01,113.478,113.54,166151,113.033735269398,113.650924151524,111.170412644312,111.231151867632,169599.830832009,0.0,1.0
2015-09-11,117.17,117.24,114.59,114.88,87666,114.78733542655,114.855911969009,112.259800004509,112.543902823266,89485.7013783783,0.0,1.0
2015-09-14,117.18,117.3891,115.67,117.23,93150,114.797132075473,115.001980004445,113.317838088154,114.846115320086,95083.5339059147,0.0,1.0
2015-09-15,118.7,118.92,116.731,117.56,150699,116.286222711714,116.501748988012,114.357262538846,115.169404734533,153827.090457192,0.0,1.0
2015-09-16,118.5,119.73,117.25,119.0,140273,116.090289733261,117.295277550745,114.865708617931,116.580122179393,143184.675808743,0.0,1.0
2015-09-17,120.59,121.6999,118.1401,118.5,230538,118.137789358092,119.225119422016,115.737708338535,116.090289733261,235323.325170176,0.0,1.0
2015-09-18,118.53,120.02,118.42,118.81,147221,116.119679680029,117.579380369502,116.01191654188,116.393985849863,150276.896888488,0.0,1.0
2015-09-21,114.1392,119.53,113.31,119.35,301060,111.818167071077,117.099344572293,111.005828942412,116.923004891685,307309.164978151,0.0,1.0
2015-09-22,112.43,113.0499,110.39,112.22,195448,110.14372383722,110.751018103934,108.145207457001,109.937994209844,199504.954748719,0.0,1.0
2015-09-23,111.82,113.4299,110.7435,112.49,99564,109.565427651316,111.14286801955,108.510632597957,110.221918766737,101612.768905815,0.0197,1.0
2015-09-24,109.92,111.2611,107.73,110.95,180774,107.70373642848,109.017796480557,105.557892334791,108.712969038755,184493.860091799,0.0,1.0
2015-09-25,104.75,111.2899,102.81,111.19,286051,102.637976627396,109.046015800145,100.737091905132,108.948130035323,291937.187721237,0.0,1.0
2015-09-28,99.26,104.0,97.52,103.69,649604,97.2586688308859,101.903098513118,95.5537516057625,101.59934889255,662971.165604968,0.0,1.0
2015-09-29,97.9,102.87,97.0001,99.36,719261,95.9260898503297,100.795882154274,95.0443340969455,97.3566525794562,734061.526013071,0.0,1.0
2015-09-30,101.32,102.51,99.192,100.27,375989,99.2771340514342,100.443140659421,97.1920398818581,98.248304691446,383725.878511595,0.0,1.0
2015-10-01,101.63,101.73,99.37,101.55,250353,99.5808836720021,99.6788674205724,97.3664509543132,99.5024966731459,255504.61546219,0.0,1.0
2015-10-02,105.05,105.05,99.7,99.82,242295,102.931927873107,102.931927873107,97.6897973245952,97.8073778228796,247280.802720204,0.0,1.0
2015-10-05,104.41,107.2499,103.14,106.02,296916,102.304831882257,105.087472357905,101.060438275414,103.882370234239,303025.76124341,0.0,1.0
2015-10-06,99.37,102.71,96.29,102.71,378784,97.3664509543132,100.639108156561,94.3485514983478,100.639108156561,386578.392362905,0.0,1.0
2015-10-07,101.73,102.5599,97.89,99.8,449555,99.6788674205724,100.492034549957,95.9162914754727,97.7877810731655,458805.676001905,0.0,1.0
2015-10-08,100.91,101.67,98.07,101.16,473834,98.8754006822959,99.6200771714302,96.0926622228992,99.1203600537217,483584.27485555,0.0,1.0
2015-10-09,102.26,102.61,99.91,100.97,350285,100.198181287995,100.541124407991,97.8955631965928,98.9341909314381,357492.956853616,0.0,1.0
2015-10-12,102.07,103.43,101.35,102.96,225701,100.012012165711,101.344591146268,99.3065291760053,100.884067527987,230345.341235903,0.0,1.0
2015-10-13,98.94,103.579,98.9001,101.28,344861,96.9451208354609,101.490586931637,96.9060253197813,99.2379405520061,351957.345000485,0.0,1.0
2015-10-14,98.58,101.03,97.89,99.58,604554,96.5923793406078,98.9929811805803,95.9162914754727,97.5722168263108,616994.153439859,0.0,1.0
2015-10-15,102.88,102.88,98.33,98.33,320653,100.805680529131,100.805680529131,96.347419969182,96.347419969182,327251.207142705,0.0,1.0
2015-10-16,102.52,103.6802,101.1301,102.93,259739,100.452939034278,101.589746485191,99.0910629128991,100.854672403416,265083.755000075,0.0,1.0
2015-10-19,102.56,104.5,100.29,102.17,386774,100.492132533706,102.39301725597,98.26790144116,100.109995914282,394732.805841245,0.0,1.0
2015-10-20,99.54,102.3992,99.094,102.31,220374,97.5330233268827,100.334574666005,97.0960158082591,100.24717316228,224908.725391207,0.0,1.0
2015-10-21,99.08,101.228,96.19,100.84,549196,97.0822980834593,99.1869890027495,94.2505677497775,98.8068120582967,560497.029368024,0.0,1.0
2015-10-22,99.33,100.51,97.3601,99.29,552208,97.3272574548851,98.4834656880147,95.3970755917986,97.288063955457,563571.008516555,0.0,1.0
2015-10-23,101.94,102.0,99.3,100.48,269159,99.8846332925701,99.9434235417122,97.297862330314,98.4540705634436,274697.594169783,0.0,1.0
2015-10-26,102.73,103.82,100.83,101.77,169834,100.658704906275,101.726727765692,98.7970136834397,99.7180609200005,173328.743264134,0.0,1.0
2015-10-27,106.35,106.36,102.72,102.72,124374,104.205716604521,104.215514979378,100.648906531418,100.648906531418,126933.294362338,0.0,1.0
2015-10-28,106.89,106.89,103.6733,105.79,204919,104.7348288468,104.7348288468,101.582985606539,103.657007612527,209135.701572966,0.0,1.0
2015-10-29,105.54,107.7799,105.19,106.57,126035,103.412048241101,105.606786225327,103.069105121105,104.421280851375,128628.473434619,0.0,1.0
2015-10-30,104.32,105.96,103.99,105.96,139087,102.216646508543,103.823579985096,101.893300138261,103.823579985096,141949.049744919,0.0,1.0
2015-11-02,109.7,109.72,105.563,105.86,203797,107.488172181626,107.50776893134,103.434584503272,103.725596236526,207990.613722815,0.0,1.0
2015-11-03,110.04,110.6919,108.13,109.42,186439,107.821316926765,108.460072983695,105.949827329072,107.213817685629,190275.431099908,0.0,1.0
2015-11-04,110.71,111.16,108.9,110.6,153215,108.477808042186,108.918734910752,106.704302193063,108.370025918759,156367.767344667,0.0,1.0
2015-11-05,109.14,110.21,107.73,110.13,169626,106.939463189632,107.987889299334,105.557892334791,107.909502300478,173116.463163571,0.0,1.0
2015-11-06,108.97,109.5599,106.461,108.61,154805,106.772890817063,107.350896949879,104.314478565434,106.420149322209,157990.485421082,0.0,1.0
2015-11-09,110.17,110.58,107.75,108.15,106583,107.948695799906,108.350429169045,105.577489084505,105.969424078786,108776.201722395,0.0,1.0
2015-11-10,111.12,111.2,109.02,109.79,105024,108.879541411324,108.95792841018,106.821882691348,107.576357555339,107185.121545582,0.0,1.0
2015-11-11,108.7,111.54,108.7,111.54,103480,106.508334695923,109.291073155319,106.508334695923,109.291073155319,105609.350029867,0.0,1.0
2015-11-12,106.44,108.7686,106.42,108.14,210631,104.293901978234,106.575551547442,104.27430522852,105.959625703929,214965.239719183,0.0,1.0
2015-11-13,107.45,108.8535,105.7301,106.45,99483,105.283537838794,106.658739749978,103.598315347133,104.303700353091,101530.102135884,0.0,1.0
2015-11-16,108.0204,108.07,105.91,106.99,98014,105.842437140639,105.89103707993,103.774588110811,104.832812595371,100030.873925661,0.0,1.0
2015-11-17,109.85,110.72,107.77,108.47,136624,107.635147804481,108.487606417043,105.597085834219,106.282972074211,139435.367592585,0.0,1.0
2015-11-18,112.4,112.496,109.77,110.21,267367,110.133733393024,110.227797791652,107.556760805625,107.987889299334,272868.719457244,0.0,1.0
2015-11-19,110.63,112.48,110.23,112.32,119384,108.39942104333,110.21212039188,108.007486049048,110.055346394168,121840.61310365,0.0,1.0
2015-11-20,110.95,111.65,110.1701,110.58,107413,108.712969038755,109.398855278747,107.948793783655,108.350429169045,109623.280969831,0.0,1.0
2015-11-23,112.25,113.0599,111.01,111.13,169516,109.986757770169,110.78032814984,108.771759287897,108.889339786181,173004.19964885,0.0,1.0
2015-11-24,112.2,112.29,111.0901,111.53,73658,109.937765895883,110.025951269597,108.850244270502,109.281274780462,75173.6906117126,0.0,1.0
2015-11-25,113.42,113.71,112.13,112.13,96288,111.133167628441,111.417320499295,109.869177271884,109.869177271884,98269.3573219551,0.0,1.0
2015-11-27,113.94,114.16,113.39,113.6,37575,111.642683121007,111.858247367861,111.10377250387,111.309538375868,38348.1960511429,0.0,1.0
2015-11-30,112.38,114.3698,111.56,114.06,126722,110.11413664331,112.063817272362,109.310669905034,111.760263619291,129329.610112919,0.0,1.0
2015-12-01,112.8,113.0699,111.3,112.95,127522,110.525668387305,110.790126524697,109.055912158751,110.672644010161,130146.07203816,0.0,1.0
2015-12-02,111.83,113.8,111.5,112.71,93809,109.575226026173,111.505505873008,109.251879655891,110.437483013592,95739.345931116,0.0,1.0
2015-12-03,108.69,112.85,108.14,112.82,171574,106.498536321066,110.57466026159,105.959625703929,110.545265137019,175104.547951531,0.0,1.0
2015-12-04,111.51,111.63,108.96,109.0,106332,109.261678030748,109.379258529033,106.763092442206,106.802285941634,108520.036793351,0.0,1.0
2015-12-07,108.01,111.23,107.8801,111.23,123822,105.832246830788,108.987323534752,105.704965941395,108.987323534752,126369.935633922,0.0,1.0
2015-12-08,110.03,110.23,106.74,106.94,105850,107.811518551908,108.007486049048,104.587853223945,104.783820721085,108028.118483393,0.0,1.0
2015-12-09,108.07,110.05,107.44,109.42,79509,105.89103707993,107.831115301622,105.273739463937,107.213817685629,81145.0890174404,0.0,1.0
2015-12-10,108.78,109.29,107.7,108.01,74190,106.586721694779,107.086438812488,105.52849721022,105.832246830788,75716.6377919973,0.0,1.0
2015-12-11,105.78,108.41,105.7,107.6,89975,103.64720923767,106.224181825069,103.568822238814,105.430513461649,91826.4521544001,0.0,1.0
2015-12-14,105.24,106.82,103.6801,105.95,179214,103.11809699539,104.666240222801,101.589648501442,103.813781610239,182901.759337579,0.0,1.0
2015-12-15,108.85,109.13,106.43,106.68,123530,106.655310318778,106.929664814775,104.284103603377,104.529062974803,126071.92703121,0.0,1.0
2015-12-16,111.85,112.1099,109.1401,109.77,218709,109.594822775887,109.849482538422,106.939561173381,107.556760805625,223209.4640093,0.0,1.0
2015-12-17,110.42,112.36,110.0414,112.09,155797,108.193655171332,110.094539893596,107.822688699245,109.829983772456,159002.898208381,0.0,1.0
2015-12-18,109.56,111.2416,109.35,109.74,136328,107.350994933627,108.998689649586,107.14522906163,107.527365681054,139133.276680246,0.0,1.0
2015-12-21,111.17,111.17,109.18,110.35,158404,108.928533285609,108.928533285609,106.97865668906,108.125066547333,161663.543507259,0.0,1.0
2015-12-22,111.04,111.77,109.93,111.61,85218,108.801154412468,109.516435777031,107.713534803338,109.359661779319,86971.5654314385,0.0,1.0
2015-12-23,112.42,112.7295,111.313,112.17,115164,110.153330142738,110.456589844563,109.068650046065,109.908370771312,117533.776448006,0.0,1.0
2015-12-24,113.22,113.6134,112.33,112.33,81282,110.937200131301,111.322668198176,110.065144769025,110.065144769025,82954.5727592546,0.0,1.0
2015-12-28,112.9,113.22,112.28,112.68,196925,110.623652135876,110.937200131301,110.01615289474,110.408087889021,200977.205784998,0.0,1.0
2015-12-29,114.62,114.911,113.41,113.82,202142,112.308972611285,112.594105319624,111.123369253584,111.525102622722,206301.558114974,0.0,1.0
2015-12-30,113.71,114.79,113.48,114.25,107595,111.417320499295,112.475544983854,111.191957877583,111.946432741575,109809.026057824,0.0,1.0
2015-12-31,113.02,114.03,112.93,113.31,83974,110.74123263416,111.73086849472,110.653047260447,111.025385505014,85701.9671376894,0.0,1.0
2016-01-04,109.91,111.03,109.08,110.93,346767,107.693938053623,108.791356037611,106.88067294049,108.693372289041,353902.565537372,0.0,1.0
2016-01-05,109.95,111.19,109.2425,110.35,182339,107.733131553052,108.948130035323,107.039896531917,108.125066547333,186091.063733049,0.0,1.0
2016-01-06,107.38,108.76,106.31,108.45,191794,105.214949214795,106.567124945065,104.166523105092,106.263375324497,195740.623111987,0.0,1.0
2016-01-07,103.42,106.18,103.31,104.8,409132,101.334792771411,104.039144231951,101.227010647983,102.686968501681,417550.875496904,0.0,1.0
2016-01-08,101.88,105.17,101.67,104.6,290789,99.8258430434279,103.049508371391,99.6200771714302,102.49100100454,296772.683473475,0.0,1.0
2016-01-11,97.77,102.1,95.7401,102.1,402170,95.7987109771883,100.041407290283,93.8097388649597,100.041407290283,410445.615592499,0.0,1.0
2016-01-12,99.31,101.64,95.7501,98.8,286467,97.307660705171,99.5906820468591,93.8195372398167,96.8079435874624,292361.747922363,0.0,1.0
2016-01-13,94.03,100.21,93.83,99.74,539833,92.1341187806589,98.1895144423038,91.9381512835182,97.7289908240233,550941.36311049,0.0,1.0
2016-01-14,97.05,98.08,91.07,94.54,595179,95.0932279874821,96.1024605977562,89.2337998229778,92.6338358983674,607426.240253446,0.0,1.0
2016-01-15,94.98,95.13,92.28,94.14,909616,93.0649643920768,93.2119400149322,90.4194031806785,92.2419009040862,928333.538237031,0.0,1.0
2016-01-19,92.3,96.5943,90.76,96.32,704774,90.4389999303926,94.6467160452472,88.9300502024098,94.3779466229189,719276.421124371,0.0,1.0
2016-01-20,94.75,96.22,88.62,90.0,1293462,92.8396017703651,94.2799628743486,86.8331979830053,88.1853737132755,1320078.0934319,0.0,1.0
2016-01-21,92.01,95.4113,91.89,93.67,296751,90.1548470595387,93.4875682996605,90.0372665612543,91.7813772858057,302857.36597133,0.0,1.0
2016-01-22,94.92,95.23,93.084,94.04,265426,93.0061741429346,93.3099237635025,91.2071925191838,92.1439171555159,270887.778711129,0.0,1.0
2016-01-25,93.25,96.06,93.1,94.01,462264,91.3698455418105,94.1231888766361,91.222869918955,92.1145220309448,471776.194261758,0.0,1.0
2016-01-26,92.28,93.57,90.411,93.53,166270,90.4194031806785,91.6833935372354,88.5880869198995,91.6442000378073,169691.405387187,0.0,1.0
2016-01-27,88.85,92.96,88.43,92.57,199827,87.058560604717,91.0856926709566,86.6470288607217,90.7035560515324,203938.921418809,0.0,1.0
2016-01-28,84.88,89.47,84.1123,89.44,541822,83.1686057864758,87.6660598458529,82.4163845487016,87.6366647212818,552971.29157212,0.0,1.0
2016-01-29,85.803,86.7067,83.8,84.86,854389,84.0729957857798,84.9584749216096,82.1103813019165,83.1490090367618,871970.109805455,0.0,1.0
2016-02-01,85.85,86.57,83.815,85.21,1251095,84.1190481476078,84.824531137314,82.1250788642021,83.4919521567578,1276839.29044856,0.0,1.0
2016-02-02,82.18,85.38,81.7001,84.67,1126557,80.5230445750776,83.6585245293274,80.0528205656887,82.9628399144782,1149738.62139155,0.0,1.0
2016-02-03,82.9,83.15,78.4,82.56,5813832,81.2285275647838,81.4734869362096,76.81925887912,80.8953828196447,5933465.58468153,0.0,1.0
2016-02-04,82.9,85.65,81.32,82.35,3317399,81.2285275647838,83.9230806504672,79.6803843373729,80.6896169476471,3385662.46791392,0.0,1.0
2016-02-05,81.17,82.45,78.707,82.22,17193258,79.5334087145175,80.7876006962174,77.1200689872308,80.5622380745057,17547050.6597973,0.0,1.0
2016-02-08,78.35,79.859,77.23,79.44,1006134,76.7702670048348,78.2488417707608,75.6728490208474,77.8382898642512,1026837.62836249,0.0,1.0
2016-02-09,78.61,80.495,76.11,76.67,647312,77.0250247511176,78.8720184116679,74.57543103686,75.1241400288537,660632.002189155,0.0,1.0
2016-02-10,78.98,82.006,78.842,79.09,511069,77.3875646208278,80.3525528525652,77.2523470478008,77.4953467442551,521585.474588465,0.0,1.0
2016-02-11,78.18,78.98,76.375,76.675,396398,76.6036946322653,77.3875646208278,74.8350879705713,75.1290392162822,404554.842801889,0.0,1.0
2016-02-12,81.44,81.68,77.76,79.3,359611,79.7979648356573,80.033125832226,76.19216288827,77.7011126162528,367010.861747108,0.0,1.0
2016-02-16,83.95,84.27,82.12,82.57,317604,82.257356924772,82.570904920197,80.4642543259354,80.9051811945018,324139.466630132,0.0,1.0
2016-02-17,86.34,86.5106,83.95,84.89,272958,84.5991685156023,84.7663287906633,82.257356924772,83.1784041613329,278574.767737269,0.0,1.0
2016-02-18,83.99,86.756,83.89,86.51,466237,82.2965504242001,85.0067809096548,82.1985666756298,84.7657408881718,475830.948297984,0.0,1.0
2016-02-19,85.0,85.1185,82.61,83.63,326777,83.2861862847602,83.402297026816,80.9443746939299,81.943808929347,333501.223180422,0.0,1.0
2016-02-22,85.01,86.46,84.57,85.96,201304,83.2959846596172,84.7167490138867,82.8648561659079,84.2268302710351,205446.314248284,0.0,1.0
2016-02-23,83.13,85.49,83.02,84.5,153382,81.4538901864955,83.7663066527547,81.3461080630681,82.7962675419087,156538.203771561,0.0,1.0
2016-02-24,83.52,83.71,80.58,82.11,219023,81.8360268059197,82.0221959282032,78.9553045979527,80.4544559510784,223529.925314956,0.0,1.0
2016-02-25,83.47,85.06,82.7001,84.07,87078,81.7870349316345,83.3449765339024,81.0326580513917,82.3749374230564,88869.8394076229,0.0,1.0
2016-02-26,85.03,85.33,83.71,84.08,176745,83.3155814093313,83.6095326550422,82.0221959282032,82.3847357979134,180381.953720805,0.0,1.0
2016-02-29,83.33,85.42,83.33,84.87,233750,81.6498576836361,83.6977180287555,81.6498576836361,83.1588074116188,238559.968781229,0.0,1.0
2016-03-01,87.48,87.51,83.4,83.91,196968,85.7161832493038,85.7455783738749,81.7184463076353,82.2181634253439,201021.090613481,0.0,1.0
2016-03-02,88.55,89.28,87.07,87.25,228902,86.7646093590061,87.4798907235693,85.3144498801655,85.4908206275921,233612.209514271,0.0,1.0
2016-03-03,87.82,88.63,87.1,88.5,103634,86.0493279944428,86.8429963578623,85.3438450047366,86.7156174847209,105766.518950476,0.0,1.0
2016-03-04,88.37,89.8361,87.17,88.06,214350,86.5882386115795,88.0247783493688,85.4124336287359,86.2844889910116,218760.767094145,0.0,1.0
2016-03-07,89.12,90.08,86.29,86.85,230758,87.3231167258568,88.2637607121318,84.5501766413172,85.0988856333109,235506.401180829,0.0,1.0
2016-03-08,85.83,88.9,85.64,88.9,237860,84.0994513978937,87.1075524790022,83.9132822756102,87.1075524790022,242754.541922152,0.0,1.0
2016-03-09,84.98,86.2802,83.7578,86.23,158168,83.2665895350462,84.5405742339573,82.0690321600199,84.491386392175,161422.687239313,0.0,1.0
2016-03-10,84.06,86.4474,83.16,85.71,189483,82.3651390481993,84.7044030615668,81.4832853110666,83.9818708996094,193382.068725449,0.0,1.0
2016-03-11,86.47,86.53,84.561,85.12,105577,84.7265473887437,84.7853376378859,82.8560376285366,83.4037667830446,107749.500851404,0.0,1.0
2016-03-14,86.7,87.39,86.18,86.27,94605,84.9519100104554,85.6279978755905,84.4423945178898,84.5305798916031,96551.7255467301,0.0,1.0
2016-03-15,83.24,85.92,82.87,85.87,152515,81.5616723099228,84.187636771607,81.1991324402127,84.1386448973219,155653.363160082,0.0,1.0
2016-03-16,82.69,84.169,81.48,82.88,299248,81.0227616927861,82.471941334141,79.8371583350854,81.2089308150697,305405.747755487,0.0,1.0
2016-03-17,82.19,82.82,80.166,82.36,317045,80.5328429499346,81.1501405659275,78.5496518788716,80.6994153225041,323568.96385987,0.0,1.0
2016-03-18,83.94,84.3,81.4201,82.5,382695,82.247558549915,82.6003000447681,79.7784660696918,80.8365925705026,390569.870599924,0.0,1.0
2016-03-21,85.26,85.75,83.62,83.62,320191,83.540944031043,84.0210643990375,81.93401055449,81.93401055449,326779.700380879,0.0,1.0
2016-03-22,87.57,87.9,84.73,84.79,231623,85.8043686230171,86.1277149932991,83.0216301636204,83.0804204127626,236389.200637495,0.0,1.0
2016-03-23,84.47,88.1782,84.45,87.57,248669,82.7668724173376,86.4003057818217,82.7472756676235,85.8043686230171,253785.963109559,0.0,1.0
2016-03-24,85.091,86.37,82.6652,83.85,145029,83.3753514959592,84.6285636401734,80.9984617231407,82.1593731762017,148013.320694643,0.0,1.0
2016-03-28,83.74,85.39,83.5,85.39,91284,82.0515910527743,83.6683229041844,81.8164300562056,83.6683229041844,93162.3879795752,0.0,1.0
2016-03-29,85.29,85.3,81.97,83.35,244043,83.5703391556141,83.5801375304711,80.3172787030799,81.6694544333502,249064.772026855,0.0,1.0
2016-03-30,84.905,87.6072,84.53,85.79,158500,83.1931017236184,85.8408185774852,82.8256626664798,84.0602578984656,161761.518938288,0.0,1.0
2016-03-31,87.56,88.6715,85.28,85.28,146417,85.79457024816,86.883659613519,83.5605407807571,83.5605407807571,149429.882134936,0.0,1.0
2016-04-01,89.91,90.05,86.4,87.0,158842,88.0971883395622,88.2343655875607,84.6579587647445,85.2458612561663,162110.556411328,0.0,1.0
2016-04-04,90.64,92.378,90.05,90.06,159227,88.8124697041255,90.5154272542774,88.2343655875607,88.2441639624177,162503.47871285,0.0,1.0
2016-04-05,90.82,92.25,90.06,90.09,106520,88.988840451552,90.3900080561074,88.2441639624177,88.2735590869888,108711.905345782,0.0,1.0
2016-04-06,96.2,96.2,91.01,91.09,197690,94.2603661246345,94.2603661246345,89.1750095738356,89.2533965726919,201757.94750101,0.0,1.0
2016-04-07,94.74,96.78,93.69,95.41,306843,92.829803395508,94.8286718663423,91.8009740355198,93.4862945109291,313157.03315824,0.0,1.0
2016-04-08,93.45,95.52,92.38,95.52,122965,91.5658130389511,93.5940766343564,90.5173869292488,93.5940766343564,125495.300796508,0.0,1.0
2016-04-11,91.69,93.94,91.43,93.93,85613,89.8412990641137,92.0459334069456,89.5865413178309,92.0361350320886,87374.693507026,0.0,1.0
2016-04-12,92.62,92.69,90.72,91.71,118498,90.7525479258175,90.8211365498167,88.8908567029817,89.8608958138277,120936.381521446,0.0,1.0
2016-04-13,94.56,94.7,92.7824,93.49,69699,92.6534326480815,92.7906098960799,90.9116735334957,91.6050065383792,71133.224659178,0.0,1.0
2016-04-14,94.7,95.3,93.95,94.83,63439,92.7906098960799,93.3785123875017,92.0557317818026,92.9179887692213,64744.4100941706,0.0,1.0
2016-04-15,94.58,94.75,93.5483,94.72,80658,92.6730293977955,92.8396017703651,91.6621310637957,92.810206645794,82317.7324575673,0.0,1.0
2016-04-18,95.89,96.1,94.05,94.44,61829,93.9566165040665,94.1623823760642,92.1537155303729,92.5358521497971,63101.280469624,0.0,1.0
2016-04-19,93.94,96.0,93.2794,95.87,83002,92.0459334069456,94.0643986274939,91.3986527638901,93.9370197543525,84709.9658985221,0.0,1.0
2016-04-20,94.24,95.04,93.6911,94.36,62145,92.3398846526565,93.123754641219,91.8020518567541,92.4574651509409,63423.782930094,0.0,1.0
2016-04-21,96.76,96.82,94.34,94.34,94183,94.8090751166282,94.8678653657704,92.4378684012268,92.4378684012268,96121.0418811657,0.0,1.0
2016-04-22,97.07,97.2383,95.25,96.87,81492,95.1128247371961,95.27773138604,93.3295205132166,94.9168572400555,83168.8940146306,0.0,1.0
2016-04-25,96.47,97.43,96.325,96.7,68543,94.5249222457743,95.4655662320493,94.3828458103474,94.750284867486,69953.4371772054,0.0,1.0
2016-04-26,95.32,96.5,94.2001,96.5,54142,93.3981091372158,94.5543173703454,92.3007891369769,94.5543173703454,55256.1019454686,0.0,1.0
2016-04-27,94.46,95.2699,93.76,94.98,63599,92.5554488995112,93.3490192791821,91.869562659519,93.0649643920768,64907.7024792187,0.0,1.0
2016-04-28,93.55,95.8,92.7,93.5,79846,91.6637967875214,93.8684311303533,90.8309349246738,91.6148049132362,81489.0236034481,0.0,1.0
2016-04-29,91.32,93.0,90.6301,92.58,100690,89.4787591944036,91.1248861703847,88.802769313017,90.7133544263894,102761.939065591,0.0,1.0
2016-05-02,92.27,92.31,89.94,91.55,88229,90.4096048058215,90.4487983052496,88.1265834641333,89.7041218161153,90044.5240025627,0.0,1.0
2016-05-03,89.93,91.54,89.815,91.27,57773,88.1167850892763,89.6943234412582,88.0041037784204,89.4297673201184,58961.8185086543,0.0,1.0
2016-05-04,86.73,89.44,86.65,89.44,76498,84.9813051350265,87.6366647212818,84.9029181361703,87.6366647212818,78072.1304463163,0.0,1.0
2016-05-05,86.88,87.65,86.16,87.13,47877,85.128280757882,85.8827556218733,84.4227977681758,85.3732401293077,48862.1844934284,0.0,1.0
2016-05-06,86.65,87.4256,85.4926,86.6,44552,84.9029181361703,85.6628800900816,83.7688542302175,84.8539262618851,45468.7646166473,0.0,1.0
2016-05-09,89.14,89.69,86.68,86.68,57197,87.3427134755709,87.8816240927076,84.9323132607414,84.9323132607414,58373.965922481,0.0,1.0
2016-05-10,89.56,89.64,87.9,89.36,69755,87.7542452195662,87.8326322184224,86.1277149932991,87.5582777224256,71190.3769939448,0.0,1.0
2016-05-11,86.78,89.58,86.73,89.37,72927,85.0302970093117,87.7738419692802,84.9813051350265,87.5680760972826,74427.6485275237,0.0,1.0
2016-05-12,85.48,87.38,84.58,87.02,94815,83.7565082778977,85.6181995007335,82.8746545407649,85.2654580058804,96766.0468021057,0.0,1.0
2016-05-13,86.37,87.18,85.12,85.12,52007,84.6285636401734,85.4222320035929,83.4037667830446,83.4037667830446,53077.1691824828,0.0,1.0
2016-05-16,88.83,89.06,86.57,86.57,77009,87.0389638550029,87.2643264767146,84.824531137314,84.824531137314,78593.6455010637,0.0,1.0
2016-05-17,88.25,89.48,87.95,88.59,105836,86.4706581132952,87.6758582207099,86.1767068675842,86.8038028584342,108013.830399701,0.0,1.0
2016-05-18,89.54,90.22,88.1,88.1,96580,87.7346484698521,88.4009379601302,86.3236824904397,86.3236824904397,98567.3659246677,0.0,1.0
2016-05-19,88.25,90.1,87.68,88.92,57292,86.4706581132952,88.2833574618458,85.9121507464444,87.1271492287162,58470.9207761033,0.0,1.0
2016-05-20,90.2,90.461,88.45,88.45,70669,88.3813412104161,88.6370787941846,86.6666256104358,86.6666256104358,72123.1847435323,0.0,1.0
2016-05-23,91.01,91.59,90.16,90.16,53461,89.1750095738356,89.7433153155434,88.342147710988,88.342147710988,54561.0887316076,0.0,1.0
2016-05-24,92.6,92.73,91.34,91.42,45283,90.7329511761035,90.8603300492449,89.4983559441176,89.5767429429739,46214.8067008358,0.0,1.0
2016-05-25,93.98,94.1235,93.0157,93.17,36342,92.0851269063737,92.2257335855721,91.1402696189102,91.2914585429542,37089.824108866,0.0,1.0
2016-05-26,92.71,93.43,92.3601,93.43,63179,90.8407332995308,91.546216289237,90.4978881632833,91.546216289237,64479.0599684674,0.0,1.0
2016-05-27,94.0,94.0,92.09,92.73,52132,92.1047236560878,92.1047236560878,90.2332340583949,90.8603300492449,53204.7413583017,0.0,1.0
2016-05-31,95.49,96.09,94.52,94.52,61125,93.5646815097853,94.1525840012072,92.6142391486533,92.6142391486533,62382.7939754122,0.0,1.0
2016-06-01,96.03,96.3468,94.86,94.91,82179,94.093793752065,94.4042062675357,92.9473838937924,92.9963757680775,83870.0306929309,0.0,1.0
2016-06-02,98.46,98.49,95.78,95.78,90448,96.4747988423234,96.5041939668945,93.8488343806392,93.8488343806392,92309.1852676987,0.0,1.0
2016-06-03,96.59,98.33,95.32,98.33,80332,94.6425027440587,96.347419969182,93.3981091372158,96.347419969182,81985.0242230317,0.0,1.0
2016-06-06,98.72,99.02,95.63,96.79,81230,96.7295565886062,97.0235078343171,93.7018587577837,94.8384702411993,82901.5027341143,0.0,1.0
2016-06-07,97.08,97.7409,96.3358,97.7,81013,95.1226231120532,95.7701977063543,94.393428055193,95.7301223531891,82680.0374368928,0.0,1.0
2016-06-08,97.51,97.66,96.41,97.22,156878,95.5439532309055,95.690928853761,94.4661319966321,95.2598003600516,160106.142384862,0.0,1.0
2016-06-09,95.11,97.56,95.11,96.92,111420,93.1923432652182,95.5929451051907,93.1923432652182,94.9658491143407,113712.73463788,0.0,1.0
2016-06-10,92.77,94.18,92.3101,94.15,94843,90.899523548673,92.2810944035143,90.4488962889982,92.2516992789432,96794.6229694891,0.0,1.0
2016-06-13,91.31,93.34,91.19,92.52,163493,89.4689608195465,91.4580309155237,89.3513803212622,90.6545641772472,166857.261929196,0.0,1.0
2016-06-14,90.89,91.97,89.65,90.97,170287,89.0574290755512,90.1156535601105,87.8424305932794,89.1358160744075,173791.064829301,0.0,1.0
2016-06-15,90.87,92.04,90.8,91.33,68522,89.0378323258372,90.1842421841098,88.969243701838,89.4885575692606,69932.0050516678,0.0,1.0
2016-06-16,90.83,90.982,89.45,90.31,122383,88.998638826409,89.1475741242359,87.6464630961388,88.4891233338435,124901.324745896,0.0,1.0
2016-06-17,89.02,91.14,89.01,90.75,120534,87.2251329772865,89.302388446977,87.2153346024295,88.9202518275528,123014.277121183,0.0,1.0
2016-06-20,90.2199,91.28,89.9515,90.22,68193,88.4008399763816,89.4395656949754,88.1378515952189,88.4009379601302,69596.2350849127,0.0,1.0
2016-06-21,88.82,90.43,88.08,90.43,157282,87.0291654801459,88.6067038321278,86.3040857407256,88.6067038321278,160518.455657109,0.0,1.0
2016-06-22,89.4001,91.04,88.351,88.81,123139,87.5975692056022,89.2044046984067,86.5696216993512,87.0193671052889,125672.881265248,0.0,1.0
2016-06-23,91.44,91.45,89.61,90.24,52150,89.5963396926879,89.606138067545,87.8032370938513,88.4205347098442,53223.1117516196,0.0,1.0
2016-06-24,86.8,89.1999,86.78,87.36,191872,85.0498937590257,87.4014057409645,85.0302970093117,85.5986027510194,195820.228149698,0.0,1.0
2016-06-27,83.45,86.6993,83.1,85.85,175055,81.7674381819205,84.9512241242154,81.4244950619244,84.1190481476078,178657.177903735,0.0,1.0
2016-06-28,87.07,87.13,84.74,84.79,161791,85.3144498801655,85.3732401293077,83.0314285384774,83.0804204127626,165120.239183246,0.0,1.0
2016-06-29,88.84,89.2195,87.52,88.28,116510,87.04876222986,87.4206105556843,85.7553767487319,86.5000532378663,118907.473637223,0.0,1.0
2016-06-30,89.44,89.68,87.84,88.88,111397,87.6366647212818,87.8718257178505,86.0689247441569,87.0879557292881,113689.26135753,0.0,1.0
2016-07-01,91.68,91.78,89.3,89.39,82762,89.8315006892567,89.929484437827,87.4994874732834,87.5876728469966,84465.0273209499,0.0,1.0
2016-07-05,90.49,91.24,89.7772,91.04,70567,88.66549408127,89.4003721955473,87.9670659214609,89.2044046984067,72019.0858480641,0.0,1.0
2016-07-06,92.2,92.24,89.68,89.91,278799,90.3410161818223,90.3802096812504,87.8718257178505,88.0971883395622,284535.960368932,0.0,1.0
2016-07-07,92.94,93.3361,92.07,92.69,99790,91.0660959212425,91.4542095493295,90.2136373086808,90.8211365498167,101843.419399695,0.0,1.0
2016-07-08,93.72,94.0099,92.17,92.41,64399,91.8303691600909,92.1144240471962,90.3116210572512,90.5467820538199,65724.1644044593,0.0,1.0
2016-07-11,93.68,94.6699,93.64,94.25,63487,91.7911756606628,92.7611167877602,91.7519821612347,92.3496830275135,64793.397809685,0.0,1.0
2016-07-12,94.34,94.98,94.115,94.3,161897,92.4378684012268,93.0649643920768,92.2174049669436,92.3986749017987,165228.420388341,0.0,1.0
2016-07-13,92.56,95.34,92.5,95.28,96040,90.6937576766753,93.4177058869299,90.6349674275332,93.3589156377877,98016.2541251304,0.0,1.0
2016-07-14,92.69,93.41,92.24,93.41,72999,90.8211365498167,91.526619539523,90.3802096812504,91.526619539523,74501.1301007954,0.0,1.0
2016-07-15,93.66,93.8895,92.97,93.0,56349,91.7715789109487,91.9964516139176,91.0954910458136,91.1248861703847,57508.516281726,0.0,1.0
2016-07-18,93.89,94.11,93.151,93.63,50804,91.9969415326604,92.2125057795151,91.2728416307258,91.7421837863776,51849.4145624024,0.0,1.0
2016-07-19,92.54,94.0,92.371,93.8,56580,90.6741609269613,92.1047236560878,90.5085683918775,91.9087561589471,57744.2696626392,0.0,1.0
2016-07-20,94.92,95.052,92.6,92.82,52179,93.0061741429346,93.1355126910474,90.7329511761035,90.9485154229581,53252.7084964096,0.0,1.0
2016-07-21,95.77,96.6,95.0001,95.67,58108,93.8390360057822,94.6523011189157,93.0846591255394,93.7410522572119,59303.7119398487,0.0,1.0
2016-07-22,96.01,96.503,95.46,96.03,63786,94.0741970023509,94.5572568828025,93.5352863852142,94.093793752065,65098.5504542437,0.0,1.0
2016-07-25,96.43,96.594,95.28,96.13,63269,94.4857287463462,94.6464220940015,93.3589156377877,94.1917775006353,64570.911935057,0.0,1.0
2016-07-26,96.58,96.958,95.55,95.83,84331,94.6327043692016,95.0030829387974,93.6234717589275,93.8978262549244,86066.3132718281,0.0,1.0
2016-07-27,98.49,98.74,96.54,96.78,75429,96.5041939668945,96.7491533383203,94.5935108697735,94.8286718663423,76981.1331987136,0.0,1.0
2016-07-28,98.41,98.78,97.38,98.6,54164,96.4258069680383,96.7883468377484,95.4165743577641,96.6119760903218,55278.5546484127,0.0,1.0
2016-07-29,100.26,100.3911,98.02,98.37,83587,98.2385063165889,98.3669630109646,96.0436703486141,96.3866134686101,85307.0036813543,0.0,1.0
2016-08-01,102.69,103.929,100.92,100.92,132512,100.619511406847,101.833530051633,98.8851990571529,98.8851990571529,135238.753296848,0.0,1.0
2016-08-02,101.95,102.74,100.015,102.74,175093,99.8944316674271,100.668503281133,97.9984461325917,100.668503281133,178695.959845184,0.0,1.0
2016-08-03,102.79,102.96,101.32,101.72,65520,100.717495155418,100.884067527987,99.2771340514342,99.6690690457154,66868.2316772024,0.0,1.0
2016-08-04,101.79,103.58,101.69,103.15,59295,99.7376576697146,101.491566769123,99.6396739211443,101.070236650271,60515.1373214244,0.0,1.0
2016-08-05,102.21,102.84,101.64,101.96,67189,100.14918941371,100.766487029703,99.5906820468591,99.9042300422841,68571.5753687357,0.0,1.0
2016-08-08,101.04,102.58,100.57,102.32,67941,99.0027795554373,100.51172928342,98.5422559371569,100.256971537137,69339.0495784619,0.0,1.0
2016-08-09,100.6175,101.2262,100.5,101.08,43766,98.5887982177278,99.1852252952752,98.4736673131577,99.0419730548654,44666.5907750984,0.0,1.0
2016-08-10,97.55,99.96,97.4,99.91,101152,95.5831467303336,97.944555070878,95.4361711074782,97.8955631965928,103233.445827418,0.0,1.0
2016-08-11,98.48,98.63,97.2,98.0,59147,96.4943955920375,96.6413712148929,95.2402036103376,96.0240735989,60364.0918652549,0.0,1.0
2016-08-12,98.73,98.9471,97.7501,98.24,59547,96.7393549634632,96.9520776816094,95.7792122112228,96.2592345954687,60772.3228278752,0.0,1.0
2016-08-15,100.22,100.56,98.96,99.0,118747,98.1993128171608,98.5324575622998,96.9647175851749,97.0039110846031,121190.505295677,0.0,1.0
2016-08-16,98.82,100.09,98.76,99.75,106850,96.8275403371765,98.0719339440194,96.7687500880343,97.7387891988804,109048.695889944,0.0,1.0
2016-08-17,98.57,99.05,97.95,98.76,53542,96.5825809657507,97.0529029588882,95.9750817246149,96.7687500880343,54643.7555015382,0.0,1.0
2016-08-18,98.74,99.08,97.98,98.56,61979,96.7491533383203,97.0822980834593,96.0044768491859,96.5727825908937,63254.3670806065,0.0,1.0
2016-08-19,98.08,98.7,97.71,98.45,24208,96.1024605977562,96.7099598388921,95.7399207280461,96.4650004674664,24706.1378577796,0.0,1.0
2016-08-22,100.78,100.79,99.23,99.23,51982,98.7480218091545,98.7578201840115,97.2292737063148,97.2292737063148,53051.6547473191,0.0,1.0
2016-08-23,101.3,101.5606,100.94,101.1,36694,99.2575373017201,99.5128829504943,98.904795806867,99.0615698045795,37449.0673559718,0.0,1.0
2016-08-24,97.75,102.5,97.6,101.12,98463,95.7791142274742,100.433342284564,95.6321386046188,99.0811665542936,100489.113181203,0.0,1.0
2016-08-25,96.67,98.87,95.1772,97.92,100608,94.7208897429149,96.8765322114617,93.2581883442574,95.9456866000438,102678.251718254,0.0,1.0
2016-08-26,97.56,98.24,96.5,96.95,120980,95.5929451051907,96.2592345954687,94.5543173703454,94.9952442389118,123469.454644505,0.0,1.0
2016-08-29,97.21,97.731,96.65,97.64,62050,95.2500019851946,95.7604973152459,94.7012929932009,95.6713321040469,63326.8280764716,0.0,1.0
2016-08-30,96.58,97.7444,96.34,97.15,66323,94.6327043692016,95.7736271375543,94.3975433726329,95.1912117360524,67687.7553346629,0.0,1.0
2016-08-31,95.82,96.55,95.5401,96.38,52214,93.8880278800673,94.6033092446306,93.613771367819,94.436736872061,53288.4287056389,0.0,1.0
2016-09-01,96.15,96.3,95.16,95.98,64207,94.2113742503494,94.3583498732048,93.2413351395033,94.0448018777798,65528.2135424015,0.0,1.0
2016-09-02,96.14,96.66,95.6,96.46,83352,94.2015758754923,94.7110913680579,93.6724636332126,94.5151238709173,85067.1679908149,0.0,1.0
2016-09-06,98.91,99.19,97.91,97.91,82960,96.9157257108898,97.1900802068866,95.9358882251867,95.9358882251867,84667.101647447,0.0,1.0
2016-09-07,100.47,100.73,99.42,99.42,65214,98.4442721885866,98.6990299348694,97.4154428285984,97.4154428285984,66555.9349907981,0.0,1.0
2016-09-08,101.19,101.43,99.71,100.54,67455,99.1497551782928,99.3849161748615,97.6995956994522,98.5128608125858,68843.0489588782,0.0,1.0
2016-09-09,98.06,100.3809,98.06,100.13,41695,96.0828638480422,98.3569686686104,96.0828638480422,98.1111274434475,42552.9749661319,0.0,1.0
2016-09-12,100.92,101.02,97.14,97.14,109494,98.8851990571529,98.9831828057232,95.1814133611954,95.1814133611954,111747.102552864,0.0,1.0
2016-09-13,99.3201,100.19,98.2501,100.19,55397,97.3175570637766,98.1699176925897,96.2691309540743,98.1699176925897,56536.9265906898,0.0,1.0
2016-09-14,100.64,101.3012,99.35,99.35,64940,98.6108445611561,99.2587131067029,97.3468542045991,97.3468542045991,66276.2967814032,0.0,1.0
2016-09-15,101.56,101.87,100.05,100.74,45094,99.5122950480029,99.8160446685709,98.0327404445913,98.7088283097264,46021.9175709978,0.0,1.0
2016-09-16,99.28,99.58,98.28,98.28,40055,97.2782655805999,97.5722168263108,96.2984280948969,96.2984280948969,40879.2280193888,0.0,1.0
2016-09-19,99.44,100.3163,99.15,99.75,51814,97.4350395783124,98.293671167034,97.1508867074585,97.7387891988804,52880.1977430186,0.0,1.0
2016-09-20,100.79,101.22,100.2,100.33,45336,98.7578201840115,99.1791503028639,98.1797160674467,98.3070949405881,46268.8973033831,0.0,1.0
2016-09-21,101.9,102.05,99.5131,101.24,42540,99.8454397931419,99.9924154159974,97.5066656985173,99.1987470525779,43415.3628746673,0.0,1.0
2016-09-22,102.58,102.7699,101.51,102.64,116321,100.51172928342,100.697800421955,99.4633031737177,100.570519532562,118714.584507385,0.0,1.0
2016-09-23,101.8801,102.83,101.88,102.24,55035,99.8259410271765,100.756688654846,99.8258430434279,100.178584538281,56167.4775695184,0.0,1.0
2016-09-26,100.98,101.63,100.6062,101.41,22370,98.9439893062951,99.5808836720021,98.5777260541393,99.3653194251474,22830.3165845394,0.0,1.0
2016-09-27,102.43,102.47,100.67,100.67,42331,100.364753660565,100.403947159993,98.6402396857272,98.6402396857272,43202.062196698,0.0,1.0
2016-09-28,101.31,102.63,100.465,102.63,35764,99.2673356765771,100.560721157705,98.439373001158,100.560721157705,36499.9303678797,0.0,1.0
2016-09-29,98.5,101.22,98.41,101.1,41618,96.5139923417515,99.1791503028639,96.4258069680383,99.0615698045795,42474.3905058275,0.0,1.0
2016-09-30,99.71,100.071,97.9906,98.76,34485,97.6995956994522,98.053317031791,96.0148631265344,96.7687500880343,35194.6118649013,0.0,1.0
2016-10-03,99.62,99.68,98.23,99.5,79481,97.611410325739,97.6702005748812,96.2494362206117,97.4938298274546,81116.5128500571,0.0,1.0
2016-10-04,98.83,100.0,98.48,99.57,26655,96.8373387120335,97.9837485703061,96.4943955920375,97.5624184514538,27203.4907716092,0.0,1.0
2016-10-05,99.83,100.36,98.88,99.14,78692,97.8171761977366,98.3364900651592,96.8863305863187,97.1410883326015,80311.2772762886,0.0,1.0
2016-10-06,96.63,97.86,96.37,97.74,58984,94.6816962434868,95.8868963509016,94.426938497204,95.7693158526172,60197.7377479872,0.0,1.0
2016-10-07,96.82,96.94,95.76,96.7,51009,94.8678653657704,94.9854458640548,93.8292376309251,94.750284867486,52058.6329307452,0.0,1.0
2016-10-10,97.51,97.945,97.26,97.28,38467,95.5439532309055,95.9701825371863,95.2989938594797,95.3185906091938,39258.5510977862,0.0,1.0
2016-10-11,93.94,96.44,93.15,96.0,74281,92.0459334069456,94.4955271212032,91.2718617932402,94.0643986274939,75809.5103359934,0.0,1.0
2016-10-12,91.24,94.234,91.135,93.81,71552,89.4003721955473,92.3340056277423,89.2974892595485,91.9185545338042,73024.3545935165,0.0,1.0
2016-10-13,91.1799,91.7124,90.3,90.3,82180,89.3414839626566,89.8632474237934,88.4793249589864,88.4793249589864,83871.0512703374,0.0,1.0
2016-10-14,89.67,91.96,89.62,91.96,83272,87.8620273429935,90.1058551852535,87.8130354687083,90.1058551852535,84985.5217982908,0.0,1.0
2016-10-17,89.52,90.25,88.62,89.67,58527,87.715051720138,88.4303330847013,86.8331979830053,87.8620273429935,59731.3338731935,0.0,1.0
2016-10-18,90.55,91.27,90.297,90.53,37764,88.7242843304122,89.4297673201184,88.4763854465293,88.7046875806981,38541.0851809811,0.0,1.0
2016-10-19,89.54,90.49,89.5,90.49,53399,87.7346484698521,88.66549408127,87.695454970424,88.66549408127,54497.8129324014,0.0,1.0
2016-10-20,90.44,90.6992,89.0,89.35,47043,88.6165022069849,88.8704760832791,87.2055362275725,87.5484793475685,48011.0229363651,0.0,1.0
2016-10-21,90.42,91.27,90.135,90.67,53417,88.5969054572708,89.4297673201184,88.3176517738454,88.8418648286966,54516.1833257194,0.0,1.0
2016-10-24,89.94,90.9,89.93,90.68,35592,88.1265834641333,89.0672274504083,88.1167850892763,88.8516632035536,36324.3910539529,0.0,1.0
2016-10-25,88.83,90.11,88.6496,90.09,54886,87.0389638550029,88.2931558367029,86.8622011725821,88.2735590869888,56015.4115359424,0.0,1.0
2016-10-26,88.58,89.89,88.21,88.78,44313,86.7940044835772,88.0775915898482,86.431464613867,86.9899719807178,45224.8466164817,0.0,1.0
2016-10-27,88.14,90.19,88.1,89.55,61390,86.3628759898678,88.3715428355591,86.3236824904397,87.7444468447091,62653.2469881482,0.0,1.0
2016-10-28,87.64,88.4131,86.65,87.97,71899,85.8729572470163,86.6304696072133,84.9029181361703,86.1963036172983,73378.4949535896,0.0,1.0
2016-10-31,86.9,87.91,86.9,87.91,68548,85.147877507596,86.1375133681561,85.147877507596,86.1375133681561,69958.5400642382,0.0,1.0
2016-11-01,87.99,88.15,86.4255,87.16,75643,86.2159003670124,86.3726743647249,84.6829446206299,85.4026352538788,77199.5367637154,0.0,1.0
2016-11-02,85.95,87.43,85.88,87.43,59572,84.2170318961781,85.6671913750186,84.1484432721789,85.6671913750186,60797.837263039,0.0,1.0
2016-11-03,83.69,86.98,83.69,86.41,86721,82.0025991784892,85.2262645064523,82.0025991784892,84.6677571396015,88505.4932734842,0.0,1.0
2016-11-04,85.2898,86.37,84.04,84.04,58056,83.570143188117,84.6285636401734,82.3455422984853,82.3455422984853,59250.6419147081,0.0,1.0
2016-11-07,88.71,88.96,86.7785,87.35,72141,86.9213833567186,87.1663427281443,85.0288272530831,85.5888043761624,73625.4746859748,0.0,1.0
2016-11-08,89.88,90.64,88.4,88.45,105116,88.0677932149911,88.8124697041255,86.6176337361506,86.6666256104358,107279.014666985,0.0,1.0
2016-11-09,98.23,98.7218,93.2658,95.0,383740,96.2494362206117,96.7313202960805,91.3853269740846,93.0845611417908,391636.37398977,0.0,1.0
2016-11-10,100.11,101.6399,98.0578,99.88,236621,98.0915306937335,99.5905840631106,96.0807082055736,97.8661680720218,241490.046515436,0.0,1.0
2016-11-11,99.79,100.1,97.706,99.22,207037,97.7779826983085,98.0817323188764,95.7360013781033,97.2194753314577,211297.28452004,0.0,1.0
2016-11-14,102.37,102.44,98.81,100.32,101622,100.305963411422,100.374552035422,96.8177419623195,98.2972965657311,103713.117208497,0.0,1.0
2016-11-15,101.77,102.34,100.4601,102.34,134200,99.7180609200005,100.276568286851,98.4345717974781,100.276568286851,136961.487959106,0.0,1.0
2016-11-16,99.3,101.96,99.3,101.53,59656,97.297862330314,99.9042300422841,97.297862330314,99.4828999234318,60883.5657651892,0.0,1.0
2016-11-17,100.77,100.79,98.8817,99.58,116063,98.7382234342975,98.7578201840115,96.8879963100444,97.5722168263108,118451.275536495,0.0,1.0
2016-11-18,99.65,100.95,99.2,100.94,49969,97.6408054503101,98.914594181724,97.1998785817437,98.904795806867,50997.2324279325,0.0,1.0
2016-11-21,100.59,100.613,99.4,99.82,73444,98.5618526868709,98.5843889490421,97.3958460788843,97.8073778228796,74955.2870467105,0.0,1.0
2016-11-22,98.22,100.68,97.8244,100.68,82947,96.2396378457547,98.6500380605842,95.8520141364105,98.6500380605842,84653.8341411618,0.0,1.0
2016-11-23,98.93,98.97,94.8479,96.02,62881,96.9353224606039,96.974515960032,92.9355278602154,94.0839953772079,64174.9279013153,0.0,1.0
2016-11-25,99.45,99.5199,98.0,99.14,20718,97.4448379531694,97.5133285934201,96.0240735989,97.1410883326015,21144.3227089176,0.0,1.0
2016-11-28,97.08,99.1,96.8877,99.1,45559,95.1226231120532,97.1018948331734,94.9342003635525,97.1018948331734,46496.4860650438,0.0,1.0
2016-11-29,97.16,97.89,96.6644,97.24,56482,95.2010101109094,95.9162914754727,94.715402652995,95.2793971097657,57644.2530767973,0.0,1.0
2016-11-30,94.57,97.63,94.535,97.63,64675,92.6632310229385,95.6615337291899,92.6289367109389,95.6615337291899,66005.8437686673,0.0,1.0
2016-12-01,92.61,94.8,92.36,94.8,106775,90.7427495509605,92.8885936446502,90.4977901795347,92.8885936446502,108972.152584452,0.0,1.0
2016-12-02,93.08,94.2,91.9012,92.48,143110,91.2032731692409,92.3006911532284,90.0482407410942,90.6153706778191,146054.832651472,0.0,1.0
2016-12-05,93.88,95.0,93.07,94.05,52880,91.9871431578034,93.0845611417908,91.1934747943839,92.1537155303729,53968.1332584016,0.0,1.0
2016-12-06,94.85,94.9,93.0,94.13,53579,92.9375855189354,92.9865773932205,91.1248861703847,92.2321025292292,54681.5168655805,0.0,1.0
2016-12-07,92.0,93.3169,90.53,92.95,177066,90.1450486846816,91.435396669604,88.7046875806981,91.0758942960995,180709.559068308,0.0,1.0
2016-12-08,92.84,92.9599,90.6868,91.63,134015,90.9681121726722,91.085594687208,88.8583260984564,89.7825088149715,136772.681138894,0.0,1.0
2016-12-09,93.05,95.19,92.9251,93.56,80298,91.1738780446698,93.2707302640744,91.0514963427055,91.6735951623784,81950.3245912091,0.0,1.0
2016-12-12,92.56,92.6928,91.6551,92.29,146482,90.6937576766753,90.8238800947767,89.8071027358627,90.4292015555355,149496.219666361,0.0,1.0
2016-12-13,92.9,93.6685,92.6828,92.98,65124,91.0269024218144,91.7799075295772,90.8140817199197,91.1052894206706,66464.0830242085,0.0,1.0
2016-12-14,93.16,93.7022,92.45,92.67,72772,91.2816601680972,91.8129280528454,90.585975553248,90.8015398001027,74269.4590295083,0.0,1.0
2016-12-15,95.19,95.19,93.04,93.46,66348,93.2707302640744,93.2707302640744,91.1640796698128,91.5756114138081,67713.2697698266,0.0,1.0
2016-12-16,94.48,95.45,94.2288,94.58,66866,92.5750456492252,93.5254880103572,92.3289104728166,92.6730293977955,68241.9288664199,0.0,1.0
2016-12-19,93.31,95.1861,93.1168,94.39,83094,91.4286357909527,93.2669088978802,91.2393311887148,92.486860275512,84803.8590199248,0.0,1.0
2016-12-20,94.44,94.7253,93.88,94.15,83012,92.5358521497971,92.8153997844682,91.9871431578034,92.2516992789432,84720.1716725876,0.0,1.0
2016-12-21,92.6,94.5,92.59,94.4,58950,90.7329511761035,92.5946423989393,90.7231528012464,92.496658650369,60163.0381161644,0.0,1.0
2016-12-22,91.97,92.75,91.42,92.74,59495,90.1156535601105,90.8799267989589,89.5767429429739,90.8701284241019,60719.2528027346,0.0,1.0
2016-12-23,94.03,94.2,91.99,91.99,96331,92.1341187806589,92.3006911532284,90.1352503098246,90.1352503098246,98313.2421504365,0.0,1.0
2016-12-27,93.4,94.9128,93.36,94.2,84395,91.5168211646659,92.9991193130375,91.4776276652378,92.3006911532284,86131.6302258473,0.0,1.0
2016-12-28,92.04,93.35,92.0312,93.35,61867,90.1842421841098,91.4678292903808,90.1756196142356,91.4678292903808,63140.0624110728,0.0,1.0
2016-12-29,91.52,92.2706,91.16,92.04,73187,89.6747266915442,90.4101927083129,89.3219851966911,90.1842421841098,74692.9986532269,0.0,1.0
2016-12-30,90.88,92.14,90.56,91.64,92545,89.0476307006942,90.2822259326801,88.7340827052692,89.7923071898285,94449.3360892356,0.0,1.0
2017-01-03,92.08,92.75,90.97,91.93,105802,90.2234356835379,90.8799267989589,89.1358160744075,90.0764600606824,107979.130767878,0.0,1.0
2017-01-04,95.55,95.85,92.32,92.32,141799,93.6234717589275,93.9174230046384,90.4585966801066,90.4585966801066,144716.855671484,0.0,1.0
2017-01-05,95.56,96.171,94.6,95.79,123604,93.6332701337845,94.2319508375491,92.6926261475096,93.8586327554962,126147.449759294,0.0,1.0
2017-01-06,97.08,97.53,96.31,96.31,118073,95.1226231120532,95.5635499806196,94.3681482480618,94.3681482480618,120502.636123662,0.0,1.0
2017-01-09,97.72,98.2627,96.42,98.07,85840,95.7497191029031,96.2814769063942,94.4759303714892,96.0926622228992,87606.3645783131,0.0,1.0
2017-01-10,98.29,98.88,96.77,98.47,68616,96.3082264697539,96.8863305863187,94.8188734914852,96.4845972171804,70027.9393278836,0.0,1.0
2017-01-11,94.8,98.25,94.079,98.15,92550,92.8885936446502,96.2690329703258,92.1821308174583,96.1710492217555,94454.4389762683,0.0,1.0
2017-01-12,95.87,96.2208,93.825,94.24,71773,93.9370197543525,94.2807467443371,91.9332520960897,92.3398846526565,73249.9022003642,0.0,1.0
2017-01-13,96.0,97.08,95.85,95.88,71288,94.0643986274939,95.1226231120532,93.9174230046384,93.9468181292095,72754.9221581871,0.0,1.0
2017-01-17,93.88,95.6,93.54,95.5,76782,91.9871431578034,93.6724636332126,91.6539984126644,93.5744798846423,78361.9744297767,0.0,1.0
2017-01-18,95.05,95.1,93.86,94.02,88263,93.133553016076,93.1825448903611,91.9675464080893,92.1243204058018,90079.2236343854,0.0,1.0
2017-01-19,94.35,95.152,93.9,95.04,55942,92.4476667760838,93.2334964396177,92.0067399075175,93.123754641219,57093.1412772599,0.0,1.0
2017-01-20,93.84,94.53,93.56,94.53,78752,91.9479496583753,92.6240375235104,91.6735951623784,92.6240375235104,80372.5119206816,0.0,1.0
2017-01-23,92.64,94.019,92.37,93.6,58990,90.7721446755316,92.1233405683161,90.5075885543918,91.7127886618065,60203.8612124265,0.0,1.0
2017-01-24,92.65,92.8,91.0515,92.76,95424,90.7819430503886,90.9289186732441,89.2156728294923,90.889725173816,97387.5784426951,0.0,1.0
2017-01-25,93.5,93.8745,92.73,93.18,52884,91.6148049132362,91.981754051632,90.8603300492449,91.3012569178113,53972.2155680278,0.0,1.0
2017-01-26,92.87,94.37,92.7701,93.7,60122,90.9975072972433,92.4672635257979,90.8996215324216,91.8107724103768,61359.1548366419,0.0,1.0
2017-01-27,94.13,94.15,93.09,93.2,57390,92.2321025292292,92.2516992789432,91.213071544098,91.3208536675253,58570.9373619453,0.0,1.0
2017-01-30,92.56,93.7715,91.8981,93.62,55097,90.6937576766753,91.8808307906046,90.0452032448885,91.7323854115206,56230.7533687246,0.0,1.0
2017-01-31,96.04,96.09,91.7081,91.83,88514,94.103592126922,94.1525840012072,89.8590341226049,89.9784763121121,90335.3885634297,0.0,1.0
2017-02-01,96.57,96.64,95.56,96.33,70454,94.6229059943446,94.6914946183438,93.6332701337845,94.3877449977759,71903.7606011238,0.0,1.0
2017-02-02,96.37,96.6114,95.62,96.42,103783,94.426938497204,94.6634712662527,93.6920603829267,94.4759303714892,105918.584984053,0.0,1.0
2017-02-03,97.48,97.5507,96.1259,97.02,43024,95.5145581063344,95.5838326165736,94.1877601669439,95.063832862911,43909.3223394378,0.0,1.0
2017-02-06,97.9,97.9,96.91,97.35,74895,95.9260898503297,95.9260898503297,94.9560507394837,95.387179233193,76436.1448636155,0.0,1.0
2017-02-07,97.24,98.1,96.76,98.03,35907,95.2793971097657,96.1220573474703,94.8090751166282,96.0534687234711,36645.8729370164,0.0,1.0
2017-02-08,97.27,97.61,96.19,96.95,56546,95.3087922343368,95.6419369794758,94.2505677497775,94.9952442389118,57709.5700308165,0.0,1.0
2017-02-09,98.65,99.0,97.25,97.3,30323,96.660967964607,97.0039110846031,95.2891954846227,95.3381873589079,30946.9686988372,0.0,1.0
2017-02-10,98.527,99.1699,98.2261,98.86,85848,96.5404479538655,97.170385473424,96.2456148544175,96.8667338366046,87614.5291975655,0.0,1.0
2017-02-13,99.29,99.7291,99.1,99.1,51859,97.288063955457,97.7183105954292,97.1018948331734,97.1018948331734,52926.1237263133,0.0,1.0
2017-02-14,100.99,101.06,99.1041,99.5,71498,98.9537876811521,99.0223763051514,97.1059121668648,97.4938298274546,72969.2434135628,0.0,1.0
2017-02-15,102.13,102.2403,100.58,100.79,124955,100.070802414854,100.178878489527,98.5520543120139,98.7578201840115,127526.249835544,0.0,1.0
2017-02-16,101.45,103.1,100.35,102.34,137350,99.4045129245756,101.021244775986,98.3266916903022,100.276568286851,140176.30678974,0.0,1.0
2017-02-17,102.23,102.27,101.14,101.28,50420,100.168786163424,100.207979662852,99.1007633040076,99.2379405520061,51457.5128382868,0.0,1.0
2017-02-21,101.73,102.49,101.4301,102.36,41958,99.6788674205724,100.423543909707,99.3850141586101,100.296165036565,42821.3868240548,0.0,1.0
2017-02-22,100.48,101.6901,100.42,101.48,48085,98.4540705634436,99.6397719048929,98.3952803143014,99.4339080491467,49074.464593991,0.0,1.0
2017-02-23,99.75,100.61,98.6468,100.61,52199,97.7387891988804,98.581449436585,96.6578324846527,98.581449436585,53273.1200445406,0.0,1.0
2017-02-24,99.96,99.97,98.72,99.32,27040,97.944555070878,97.954353445735,96.7295565886062,97.317459080028,27596.4130731312,0.0,1.0
2017-02-27,103.72,103.86,99.6092,99.9,46646,101.628744017122,101.76592126512,97.6008280808934,97.8857648217358,47605.8537059643,0.0,1.0
2017-02-28,104.3,105.3656,103.01,103.45,209207,102.197049758829,103.241164583594,100.933059402272,101.364187895982,213511.937492255,0.0,1.0
2017-03-01,105.98,106.289,104.68,105.77,103782,103.84317673481,104.145946517893,102.569388003396,103.637410862813,105917.564406646,0.0,1.0
2017-03-02,105.59,107.37,104.49,105.4,99556,103.461040115386,105.205150839938,102.383218881113,103.274870993103,101604.604286563,0.0,1.0
2017-03-03,106.18,106.5,105.015,105.4,57094,104.039144231951,104.352692227376,102.897633561107,103.274870993103,58268.8464496063,0.0,1.0
2017-03-06,105.21,105.76,104.6501,105.76,31146,103.088701870819,103.627612487956,102.540090862574,103.627612487956,31786.9039044285,0.0,1.0
2017-03-07,103.71,104.8,103.25,104.03,54241,101.618945642264,102.686968501681,101.168220398841,101.932493637689,55357.1391087174,0.0,1.0
2017-03-08,105.17,106.12,104.07,104.07,44417,103.049508371391,103.980353982809,101.971687137118,101.971687137118,45330.9866667629,0.0,1.0
2017-03-09,105.84,106.31,104.66,105.0,76798,103.705999486812,104.166523105092,102.549791253682,102.882935998821,78378.3036682815,0.0,1.0
2017-03-10,106.7,106.77,105.048,106.32,31871,104.548659724517,104.617248348516,102.929968198135,104.176321479949,32526.8225241776,0.0,1.0
2017-03-13,106.93,107.126,105.9701,106.78,39169,104.774022346228,104.966070493426,103.833476343702,104.627046723373,39974.9964371849,0.0,1.0
2017-03-14,105.73,106.48,105.34,106.48,35658,103.598217363385,104.333095477662,103.21608074396,104.333095477662,36391.7491627851,0.0,1.0
2017-03-15,107.39,107.7672,105.8351,105.92,74245,105.224747589652,105.594342289259,103.701198283132,103.784386485668,75772.7695493574,0.0,1.0
2017-03-16,106.08,107.08,105.66,107.04,66227,103.941160483381,104.920997969084,103.529628739385,104.881804469656,67589.7799036338,0.0,1.0
2017-03-17,105.41,106.0119,104.83,105.27,48651,103.28466936796,103.874433550604,102.716363626252,103.147492119961,49652.1114060985,0.0,1.0
2017-03-20,107.6304,107.73,106.08,106.08,51568,105.460300521215,105.557892334791,103.941160483381,103.941160483381,52629.135701007,0.0,1.0
2017-03-21,103.24,108.01,103.12,108.0,109684,101.158422023984,105.832246830788,101.0408415257,105.822448455931,111941.012260108,0.0,1.0
2017-03-22,103.91,104.136,102.88,103.34,42179,101.814913139405,102.036356411174,100.805680529131,101.256405772554,43046.9344309025,0.0,1.0
2017-03-23,103.09,104.008,102.8976,103.48,52274,101.011446401129,101.910937213004,100.822925668879,101.393583020553,53349.6633500317,0.0,1.0
2017-03-24,103.73,104.015,102.86,103.34,30217,101.638542391979,101.917796075404,100.786083779417,101.256405772554,30838.7874937427,0.0,1.0
2017-03-27,104.74,104.89,102.0,102.84,42767,102.628178252539,102.775153875394,99.9434235417122,100.766487029703,43647.0339459541,0.0,1.0
2017-03-28,104.43,105.32,104.02,104.69,26420,102.324428631971,103.196483994246,101.922695262832,102.579186378253,26963.6550810697,0.0,1.0
2017-03-29,105.62,106.54,105.1255,105.21,61628,103.490435239957,104.391885726804,103.005905603277,103.088701870819,62896.1444109074,0.0,1.0
2017-03-30,105.06,105.72,104.473,105.72,41587,102.941726247964,103.588418988528,102.366561643856,103.588418988528,42442.7526062243,0.0,1.0
2017-03-31,105.3,105.73,104.78,104.88,65426,103.176887244532,103.598217363385,102.667371751967,102.765355500537,66772.2974009871,0.0,1.0
2017-04-03,104.0,105.95,103.94,105.43,159871,101.903098513118,103.813781610239,101.844308263976,103.304266117674,163160.730562669,0.0,1.0
2017-04-04,104.07,104.544,103.576,103.91,51697,101.971687137118,102.436130105341,101.48764741918,101.814913139405,52760.7901864519,0.0,1.0
2017-04-05,101.96,104.4815,101.76,104.38,55175,99.9042300422841,102.374890262484,99.7082625451435,102.275436757686,56310.3584064355,0.0,1.0
2017-04-06,102.13,102.48,101.34,102.3,36286,100.070802414854,100.41374553485,99.2967308011482,100.237374787423,37032.671774099,0.0,1.0
2017-04-07,102.75,102.8647,101.5,101.83,25954,100.67830165599,100.7906890156,99.4535047988607,99.7768511691427,26488.066009617,0.0,1.0
2017-04-10,102.29,103.49,102.2527,102.79,24890,100.227576412566,101.40338139541,100.191028474349,100.717495155418,25402.1716490472,0.0,1.0
2017-04-11,101.99,102.29,100.9,102.13,38680,99.9336251668552,100.227576412566,98.8656023074389,100.070802414854,39475.9340853815,0.0,1.0
2017-04-12,102.77,103.1473,102.29,102.86,41242,100.697898405704,101.067591089059,100.227576412566,100.786083779417,42090.6534009643,0.0,1.0
2017-04-13,104.09,104.557,102.78,102.78,31837,101.991283886832,102.448867992655,100.707696780561,100.707696780561,32492.1228923549,0.0,1.0
2017-04-17,104.21,104.3099,103.2592,103.88,21050,102.108864385116,102.206750149938,101.17723490371,101.785518014834,21483.1544078925,0.0,1.0
2017-04-18,102.92,103.73,102.109,103.73,26536,100.844874028559,101.638542391979,100.050225827654,101.638542391979,27082.0420602297,0.0,1.0
2017-04-19,103.18,104.01,102.7521,103.38,35627,101.099631774842,101.912896887975,100.68035931471,101.295599271982,36360.1112631821,0.0,1.0
2017-04-20,103.97,104.38,103.01,103.49,37097,101.873703388547,102.275436757686,100.933059402272,101.40338139541,37860.3600508118,0.0,1.0
2017-04-21,102.79,104.04,102.58,104.04,30364,100.717495155418,101.942292012547,100.51172928342,101.942292012547,30988.8123725057,0.0,1.0
2017-04-24,104.59,104.7282,103.68,104.0,26388,102.481202629683,102.616616170207,101.589550517693,101.903098513118,26930.9966040602,0.0,1.0
2017-04-25,106.43,106.6712,105.01,105.44,46416,104.284103603377,104.520440404928,102.892734373678,103.314064492531,47371.1209024577,0.0,1.0
2017-04-26,106.65,107.03,106.1965,106.35,36190,104.499667850231,104.872006094799,104.055311550465,104.205716604521,36934.6963430704,0.0,1.0
2017-04-27,106.84,107.3149,106.245,106.72,23059,104.685836972515,105.151161794475,104.102833668522,104.568256474231,23533.4944176529,0.0,1.0
2017-04-28,107.41,107.52,106.33,106.72,31942,105.244344339366,105.352126462793,104.186119854807,104.568256474231,32599.2835200428,0.0,1.0
2017-05-01,108.25,108.3899,107.1784,107.55,55105,106.067407827356,106.204487091606,105.017413977677,105.381521587364,56238.9179879771,0.0,1.0
2017-05-02,107.26,108.5,106.7313,108.46,24266,105.09736871651,106.312367198782,104.579328637819,106.273173699354,24765.3313473596,0.0,1.0
2017-05-03,107.53,107.64,106.54,107.08,28901,105.36192483765,105.469706961078,104.391885726804,104.920997969084,29495.7076267222,0.0,1.0
2017-05-04,108.59,108.66,107.88,108.07,54156,106.400552572495,106.469141196495,105.704867957646,105.89103707993,55270.3900291605,0.0,1.0
2017-05-05,107.85,108.5485,107.03,108.53,26758,105.675472833075,106.359889316839,104.872006094799,106.341762323353,27308.610244484,0.0,1.0
2017-05-08,104.97,107.52,104.686,107.52,71411,102.85354087425,105.352126462793,102.575267028311,105.352126462793,72880.4531791931,0.0,1.0
2017-05-09,106.28,106.35,105.23,105.23,34311,104.137127980521,104.205716604521,103.108298620533,103.108298620533,35017.0313961616,0.0,1.0
2017-05-10,105.74,106.2,104.785,106.12,74191,103.608015738242,104.058740981665,102.672270939395,103.980353982809,75717.6583694036,0.0,1.0
2017-05-11,105.79,105.98,104.93,105.66,65356,103.657007612527,103.84317673481,102.814347374822,103.529628739385,66700.8569825282,0.0,1.0
2017-05-12,106.84,107.15,105.5636,105.72,72349,104.685836972515,104.989586593083,103.435172405764,103.588418988528,73837.7547865375,0.0,1.0
2017-05-15,108.18,108.55,107.36,107.43,32286,105.998819203357,106.361359073067,105.195352465081,105.26394108908,32950.3621478963,0.0,1.0
2017-05-16,108.95,109.0,108.143,108.55,83251,106.753294067349,106.802285941634,105.962565216386,106.361359073067,84964.0896727529,0.0,1.0
2017-05-17,106.05,107.8728,106.0,107.61,40231,103.91176535881,105.697813127749,103.862773484524,105.440311836506,41058.8496429415,0.0,1.0
2017-05-18,107.47,107.8028,106.25,106.25,41338,105.303134588508,105.62922450375,104.10773285595,104.10773285595,42188.6288319933,0.0,1.0
2017-05-19,106.54,108.27,106.48,107.64,26172,104.391885726804,106.08700457707,104.333095477662,105.469706961078,26710.5518842453,0.0,1.0
2017-05-22,107.19,107.23,106.25,106.74,16650,105.028780092511,105.067973591939,104.10773285595,104.587853223945,16992.6138190694,0.0,1.0
2017-05-23,106.9,107.4261,106.4574,107.37,22523,104.744627221657,105.260119722886,104.310951150485,105.205150839938,22986.4649277417,0.0,1.0
2017-05-24,106.98,107.34,105.45,106.74,33505,104.823014220513,105.175755715367,103.323862867388,104.587853223945,34194.4460064817,0.0,1.0
2017-05-25,106.54,107.67,106.39,107.67,48935,104.391885726804,105.499102085649,104.244910103949,105.499102085649,49941.9553895591,0.0,1.0
2017-05-26,105.37,106.7392,105.244,106.48,23357,103.245475868532,104.587069353956,103.122016345333,104.333095477662,23837.6264848049,0.0,1.0
2017-05-30,103.59,105.37,103.536,105.21,47141,101.50136514398,103.245475868532,101.448453919752,103.088701870819,48111.0395222071,0.0,1.0
2017-05-31,104.6,104.65,102.9322,104.07,54722,102.49100100454,102.539992878825,100.856828045885,101.971687137118,55848.0368412681,0.0,1.0
2017-06-01,106.89,107.1788,105.01,105.01,33004,104.7348288468,105.017805912671,102.892734373678,102.892734373678,33683.1367257998,0.0,1.0
2017-06-02,108.87,109.1,107.14,107.31,30119,106.674907068492,106.900269690204,104.979788218226,105.146360590796,30738.770907901,0.0,1.0
2017-06-05,107.47,109.29,106.73,109.29,30555,105.303134588508,107.086438812488,104.578054849088,107.086438812488,31183.742657157,0.0,1.0
2017-06-06,107.73,108.43,107.21,107.21,24380,105.557892334791,106.243778574783,105.048376842225,105.048376842225,24881.6771717063,0.0,1.0
2017-06-07,107.52,108.415,106.95,108.27,16357,105.352126462793,106.229081012497,104.793619095942,106.08700457707,16693.58463895,0.0,1.0
2017-06-08,108.26,108.6,107.2718,107.59,19539,106.077206202213,106.410350947352,105.108930798842,105.420715086792,19941.0619465944,0.0,1.0
2017-06-09,108.0282,109.7524,107.5554,108.34,39778,105.850079873027,107.539515665877,105.386812709787,106.15559320107,40596.5280777744,0.0,1.0
2017-06-12,107.62,108.07,106.7031,107.79,28782,105.450110211363,105.89103707993,104.551697220722,105.616682583933,29374.2589153427,0.0,1.0
2017-06-13,108.63,108.63,107.669,107.93,26504,106.439746071924,106.439746071924,105.498122248163,105.753859831931,27049.3835832199,0.0,1.0
2017-06-14,109.93,110.62,108.52,108.9,25733,107.713534803338,108.389622668473,106.331963948496,106.704302193063,26262.5184027693,0.0,1.0
2017-06-15,108.7192,109.51,108.06,108.99,32396,106.527147575648,107.302003059342,105.881238705073,106.792487566777,33062.6256626169,0.0,1.0
2017-06-16,108.99,109.01,107.86,108.7,23373,106.792487566777,106.812084316491,105.685271207932,106.508334695923,23853.9557233097,0.0,1.0
2017-06-19,111.39,111.91,109.0,109.38,38274,109.144097532464,109.65361302503,106.802285941634,107.174624186201,39061.5796583219,0.0,1.0
2017-06-20,112.5,114.59,111.35,111.35,55321,110.231717141594,112.279577486714,109.104904033036,109.104904033036,56459.3627077921,0.0,1.0
2017-06-21,116.81,116.83,112.79,112.79,74837,114.454816704975,114.474413454689,110.515870012448,110.515870012448,76376.9513740353,0.0,1.0
2017-06-22,117.81,119.0045,116.82,117.44,106023,115.434654190678,116.60507006735,114.464615079832,115.072114320968,108204.678374726,0.0,1.0
2017-06-23,118.68,118.78,116.5998,117.45,42398,116.287112803239,116.38509655181,114.24885486548,115.081912695825,43270.4408829372,0.0,1.0
2017-06-26,117.61,118.77,116.78,118.77,121874,115.238686693537,116.375298176953,114.425421580403,116.375298176953,124381.850845961,0.0,1.0
2017-06-27,113.77,117.5,113.77,117.47,83710,111.476110748437,115.13090457011,111.476110748437,115.101509445539,85432.5347023603,0.0,1.0
2017-06-28,116.61,116.81,114.01,114.38,59361,114.258849207834,114.454816704975,111.711271745006,112.073811614716,60582.4954302568,0.0,1.0
2017-06-29,114.7,116.47,113.43,116.47,32551,112.387359610141,114.121671959836,111.142966003298,114.121671959836,33220.8151606322,0.0,1.0
2017-06-30,114.04,115.08,113.6305,115.08,38683,111.740666869577,112.759697854708,111.339423419182,112.759697854708,39478.9958176012,0.0,1.0
2017-07-03,114.54,115.1,113.976,114.35,40397,112.230585612429,112.779294604422,111.677957270492,112.044416490145,41228.265492429,0.0,1.0
2017-07-05,116.81,116.8854,114.51,114.51,67596,114.454816704975,114.528696451397,112.201190487858,112.201190487858,68986.9503732016,0.0,1.0
2017-07-06,114.29,115.796,114.0,115.7,75251,111.985626241003,113.461261494472,111.701473370149,113.367197095844,76799.4704203475,0.0,1.0
2017-07-07,115.3,115.6826,114.7082,115.0,33571,112.975262101563,113.350147923593,112.395394277524,112.681310855852,34261.8041153139,0.0,1.0
2017-07-10,113.42,115.26,113.0518,115.26,71172,111.133167628441,112.936068602135,110.772391466205,112.936068602135,72636.5351790274,0.0,1.0
2017-07-11,114.22,114.49,113.368,113.63,45175,111.917037617004,112.181593738143,111.082216079185,111.338933500439,46104.5843409282,0.0,1.0
2017-07-12,115.03,115.22,114.36,115.14,34772,112.710705980423,112.896875102707,112.054214865002,112.81848810385,35487.5175805814,0.0,1.0
2017-07-13,115.77,116.36,113.4924,115.11,55387,113.435785719843,114.013889836408,111.204107862406,112.789092979279,56526.7208166244,0.0,1.0
2017-07-14,115.46,116.26,115.3281,115.99,45578,113.132036099275,113.915906087838,113.002795534911,113.651349966698,46515.8770357685,0.0,1.0
2017-07-17,115.13,116.44,115.0,115.49,36395,112.808689728993,114.092276835264,112.681310855852,113.161431223847,37143.9147114133,0.0,1.0
2017-07-18,115.45,115.51,114.31,114.84,50331,113.122237724418,113.181027973561,112.005222990717,112.52453685814,51366.681449104,0.0,1.0
2017-07-19,116.98,117.969,116.55,117.04,49463,114.621389077544,115.590448350904,114.200058958692,114.680179326686,50480.8202602179,0.0,1.0
2017-07-20,118.53,119.04,117.0,117.3,42699,116.140137180384,116.639854298092,114.640985827258,114.934937072969,43577.6346823088,0.0,1.0
2017-07-21,118.93,119.14,118.2682,118.36,53340,116.532072174665,116.737838046663,115.883615726627,115.973564807814,54437.598865415,0.0,1.0
2017-07-24,120.38,120.4,118.6967,118.91,56738,117.952836528935,117.972433278649,116.303476089251,116.512475424951,57905.520892874,0.0,1.0
2017-07-25,118.93,120.92,118.47,120.92,68629,116.532072174665,118.481948771214,116.081346931242,118.481948771214,70041.2068341688,0.0,1.0
2017-07-26,119.27,119.601,118.99,118.99,67347,116.865216919804,117.189543127572,116.590862423807,116.590862423807,68732.8265989708,0.0,1.0
2017-07-27,116.84,120.23,116.3189,120.23,63064,114.484211829546,117.805860906079,113.973618515746,117.805860906079,64361.6935667139,0.0,1.0
2017-07-28,117.75,117.9,116.1,116.6,25904,115.375863941535,115.522839564391,113.759132090125,114.249050832977,26437.0371392897,0.0,1.0
2017-07-31,116.13,117.49,116.0634,117.41,43893,113.788527214697,115.121106195253,113.723270038149,115.042719196396,44796.2041057302,0.0,1.0
2017-08-01,115.04,116.54,114.3,116.54,73768,112.72050435528,114.190260583835,111.99542461586,114.190260583835,75285.954126433,0.0,1.0
2017-08-02,115.68,116.0,114.1856,115.59,28843,113.34760034613,113.661148341555,111.883331207495,113.259414972417,29436.5141371422,0.0,1.0
2017-08-03,115.73,116.1699,114.87,116.0,24138,113.396592220415,113.827622730376,112.553931982711,113.661148341555,24634.6974393211,0.0,1.0
2017-08-04,116.54,116.54,115.46,116.46,32536,114.190260583835,114.190260583835,113.132036099275,114.111873584979,33205.5064995339,0.0,1.0
2017-08-07,117.27,117.43,116.1416,116.56,25013,114.905541948398,115.06231594611,113.799893329531,114.209857333549,25527.7026700529,0.0,1.0
2017-08-08,115.39,116.94,115.1352,116.85,70016,113.063447475276,114.582195578116,112.813784883919,114.494010204403,71456.7476970547,0.0,1.0
2017-08-09,115.7,116.365,115.0,115.26,87263,113.367197095844,114.018789023837,112.681310855852,112.936068602135,89058.6462278349,0.0,1.0
2017-08-10,111.75,114.88,111.75,114.88,107344,109.496839027317,112.563730357568,109.496839027317,112.563730357568,109552.86112878,0.0,1.0
2017-08-11,113.09,113.23,111.76,111.76,76634,110.809821258159,110.946998506158,109.506637402174,109.506637402174,78210.9289736074,0.0,1.0
2017-08-14,113.87,114.4099,113.6914,114.17,20200,111.574094497008,112.103108755539,111.399095522061,111.868045742719,20615.6636123243,0.0,1.0
2017-08-15,114.06,114.69,113.58,114.2,258473,111.760263619291,112.377561235284,111.289941626154,111.89744086729,263791.704003382,0.0,1.0
2017-08-16,114.1,114.918,113.97,114.53,36476,111.799457118719,112.600964182024,111.672078245578,112.220787237572,37226.5814813438,0.0,1.0
2017-08-17,112.14,114.0975,112.06,113.75,39178,109.878975646741,111.797007525005,109.800588647885,111.456513998723,39984.1816338439,0.0,1.0
2017-08-18,111.755,112.59,111.47,112.05,45333,109.501738214746,110.319902515308,109.22248453132,109.790790273028,46265.8355711632,0.0,1.0
2017-08-21,112.2,112.31,111.23,111.77,37382,109.937765895883,110.045548019311,108.987323534752,109.516435777031,38151.2246116789,0.0,1.0
2017-08-22,114.56,114.72,112.69,112.72,30264,112.250182362143,112.406956359855,110.417886263878,110.447281388449,30886.7546318507,0.0,1.0
2017-08-23,113.75,114.53,113.46,113.91,113507,111.456513998723,112.220787237572,111.172361127869,111.613287996436,115842.679685352,0.0,1.0
2017-08-24,115.3,115.4957,113.69,114.07,34884,112.975262101563,113.167016297515,111.397723749581,111.770061994148,35601.822250115,0.0,1.0
2017-08-25,114.56,116.0,114.55,116.0,19551,112.250182362143,113.661148341555,112.240383987286,113.661148341555,19953.3088754729,0.0,1.0
2017-08-28,117.95,118.0177,117.33,117.5,20886,115.571831438676,115.638166436458,114.96433219754,115.13090457011,21315.7797132182,0.0,1.0
2017-08-29,119.39,119.8589,117.0,117.0,33159,116.982797418088,117.442243215135,114.640985827258,114.640985827258,33841.3262238152,0.0,1.0
2017-08-30,120.95,121.5,119.25,119.41,47697,118.511343895785,119.050254512922,116.84562017009,117.002394167803,48678.4805602494,0.0,1.0
2017-08-31,124.21,124.33,121.27,121.27,75681,121.705614099177,121.823194597462,118.82489189121,118.82489189121,77238.3187051645,0.0,1.0
2017-09-01,124.81,125.32,123.63,124.29,49259,122.293516590599,122.793233708308,121.137308357469,121.784001098033,50272.6224692815,0.0,1.0
2017-09-05,124.13,125.07,122.79,124.55,53729,121.627227100321,122.548274336882,120.314244869479,122.038758844316,54834.6034765632,0.0,1.0
2017-09-06,124.32,125.01,123.3,125.01,46778,121.813396222605,122.48948408774,120.813961987187,122.48948408774,47740.569923629,0.0,1.0
2017-09-07,124.45,124.8585,123.4003,123.88,26637,121.940775095746,122.341038708656,120.912239687003,121.382267728895,27185.1203782913,0.0,1.0
2017-09-08,123.62,124.362,123.41,124.0,28558,121.127509982612,121.854549397004,120.921744110615,121.49984822718,29145.6495762753,0.0,1.0
2017-09-11,123.99,124.54,123.3412,124.54,30832,121.490049852323,122.028960469459,120.854331291598,122.028960469459,31466.4425987714,0.0,1.0
2017-09-12,124.25,124.25,123.1,123.81,30114,121.744807598605,121.744807598605,120.617994490047,121.313679104896,30733.6680208682,0.0,1.0
2017-09-13,124.11,124.23,123.67,124.23,20337,121.607630350607,121.725210848891,121.176501856898,121.725210848891,20755.4827170218,0.0,1.0
2017-09-14,123.28,124.31,122.99,123.83,27584,120.794365237473,121.803597847748,120.510212366619,121.33327585461,28151.6071822949,0.0,1.0
2017-09-15,123.35,123.7021,122.5692,123.28,22354,120.862953861473,121.207954640189,120.097896752636,120.794365237473,22813.9873460345,0.0,1.0
2017-09-18,123.39,123.91,122.93,123.59,31109,120.902147360901,121.411662853466,120.451422117477,121.098114858041,31749.142540386,0.0,1.0
2017-09-19,122.25,123.5,122.0757,123.5,52720,119.785132627199,121.009929484328,119.614346953441,121.009929484328,53804.8408733536,0.0,1.0
2017-09-20,124.19,124.29,122.72,122.72,30367,121.686017349463,121.784001098033,120.24565624548,120.24565624548,30991.8741047255,0.0,1.0
2017-09-21,122.75,124.12,122.72,123.81,43996,120.275051370051,121.617428725464,120.24565624548,121.313679104896,44901.323578605,0.0,1.0
2017-09-22,122.99,123.18,122.383,122.54,45665,120.510212366619,120.696381488903,119.915451012798,120.069285498053,46604.6672701384,0.0,1.0
2017-09-25,123.48,123.9984,122.506,123.0,26471,120.990332734614,121.498280487202,120.035971023539,120.520010741477,27015.7045288039,0.0,1.0
2017-09-26,122.11,123.71,121.7356,123.71,39589,119.647955379201,121.215695356326,119.281104224554,121.215695356326,40403.6389479361,0.0,1.0
2017-09-27,122.79,123.119,122.29,122.62,34719,120.314244869479,120.636611402275,119.824326126627,120.147672496909,35433.4269780341,0.0,1.0
2017-09-28,123.43,123.63,122.12,122.66,66717,120.941340860329,121.137308357469,119.657753754058,120.186865996337,68089.8628328437,0.0,1.0
2017-09-29,123.93,124.1396,122.76,123.51,56086,121.43125960318,121.636633540184,120.284849744908,121.019727859185,57240.1044238034,0.0,1.0
2017-10-02,126.3,126.4,124.73,124.73,76606,123.753474444297,123.851458192867,122.215129591743,122.215129591743,78182.3528062236,0.0,1.0
2017-10-03,126.24,126.61,125.32,126.61,129388,123.694684195154,124.057224064865,122.793233708308,124.057224064865,132050.469478784,0.0,1.0
2017-10-04,126.78,126.79,126.03,126.03,66054,124.223796437434,124.233594812291,123.488918323157,123.488918323157,67413.2200123007,0.0,1.0
2017-10-05,127.09,127.33,126.3,127.0,396864,124.527546058002,124.762707054571,123.753474444297,124.439360684289,405030.431873342,0.0,1.0
2017-10-06,126.38,127.23,126.03,126.78,74972,123.831861443153,124.664723306,123.488918323157,124.223796437434,76514.7293239198,0.0,1.0
2017-10-09,125.96,126.66,125.57,126.66,27990,123.420329699158,124.10621593915,123.038193079733,124.10621593915,28565.9616093543,0.0,1.0
2017-10-10,125.96,126.33,125.265,126.33,29173,123.420329699158,123.782869568868,122.739342646594,123.782869568868,29773.3046813038,0.0,1.0
2017-10-11,126.2,126.4177,125.7033,125.89,26379,123.655490695726,123.868801316364,123.168805416578,123.351741075158,26921.8114074013,0.0,1.0
2017-10-12,125.96,126.49,125.37,125.81,47171,123.420329699158,123.93964356658,122.842225582593,123.273354076302,48141.6568444034,0.0,1.0
2017-10-13,125.74,126.16,125.58,126.16,24981,123.204765452303,123.616297196298,123.04799145459,123.616297196298,25495.0441930433,0.0,1.0
2017-10-16,126.1,127.47,125.291,125.93,57397,123.557506947156,124.899884302569,122.764818421222,123.390934574587,58578.0814037912,0.0,1.0
2017-10-17,126.78,127.2874,126.18,126.18,61020,124.223796437434,124.72096597768,123.635893946012,123.635893946012,62275.6333477245,0.0,1.0
2017-10-18,126.14,127.62,125.961,127.35,61281,123.596700446584,125.046859925425,123.421309536643,124.782303804285,62542.0040508342,0.0,1.0
2017-10-19,125.43,126.16,124.4788,125.86,29145,122.901015831735,123.616297196298,121.968994415334,123.322345950587,29744.7285139205,0.0,1.0
2017-10-20,125.22,125.45,123.97,125.45,39205,122.695249959737,122.920612581449,121.470453102609,122.920612581449,40011.7372238207,0.0,1.0
2017-10-23,123.99,125.41,123.94,125.41,26561,121.490049852323,122.881419082021,121.441057978037,122.881419082021,27107.5564953933,0.0,1.0
2017-10-24,122.84,124.1,121.9427,124.1,67272,120.363236743764,121.59783197575,119.484028567843,121.59783197575,68656.2832934795,0.0,1.0
2017-10-25,121.51,123.22,120.87,123.01,46943,119.060052887779,120.735574988331,118.432956896929,120.529809116334,47908.96519571,0.0,1.0
2017-10-26,120.43,121.0929,118.66,119.66,98983,118.00182840322,118.651362672492,116.267516053525,117.247353539228,101019.813432609,0.0,1.0
2017-10-27,121.4,121.46,119.8,120.55,38333,118.952270764352,119.011061013494,117.384530787227,118.119408901504,39121.7937253083,0.0,1.0
2017-10-30,121.48,122.78,120.819,121.29,33108,119.030657763208,120.304446494622,118.382985185158,118.844488640924,33789.2767760809,0.0,1.0
2017-10-31,121.07,122.05,120.585,121.88,61060,118.62892439407,119.589165130059,118.153703213504,119.422592757489,62316.4564439862,0.0,1.0
2017-11-01,120.46,122.4267,120.0,122.25,37106,118.031223527791,119.958269910923,117.580498284367,119.785132627199,37869.5452474706,0.0,1.0
2017-11-02,122.17,122.75,120.7,121.21,40532,119.706745628343,120.275051370051,118.266384524359,118.766101642068,41366.0434423134,0.0,1.0
2017-11-03,123.98,124.22,122.14,122.14,40289,121.480251477466,121.715412474034,119.677350503772,119.677350503772,41118.0431325215,0.0,1.0
2017-11-06,122.53,123.96,122.4686,123.95,32832,120.059487123196,121.460654727751,119.999325101574,121.450856352894,33507.597411873,0.0,1.0
2017-11-07,122.14,123.041,121.6653,122.42,51203,119.677350503772,120.56018407839,119.212221649309,119.951704999769,52256.624947616,0.0,1.0
2017-11-08,122.32,123.4377,122.0701,122.89,150061,119.853721251198,120.948885608969,119.608859863521,120.412228618049,153148.866204407,0.0,1.0
2017-11-09,121.3,121.6,120.15,121.6,62712,118.854287015781,119.148238261492,117.727473907223,119.148238261492,64002.4503196084,0.0,1.0
2017-11-10,120.57,120.86,119.78,120.86,85145,118.139005651218,118.423158522072,117.364934037513,118.423158522072,86897.0632807604,0.0,1.0
2017-11-13,120.4,121.54,120.3042,121.54,37302,117.972433278649,119.08944801235,117.878564847518,119.08944801235,38069.5784191545,0.0,1.0
2017-11-14,119.22,120.2,117.85,120.2,60627,116.816225045519,117.776465781508,115.473847690106,117.776465781508,61874.5464269499,0.0,1.0
2017-11-15,120.14,120.6204,117.98,118.38,65119,117.717675532366,118.188389460498,115.601226563247,115.993161557528,66458.9801371756,0.0,1.0
2017-11-16,122.07,122.36,120.43,120.8,74095,119.608761879773,119.892914750627,118.00182840322,118.36436827293,75619.6829383748,0.0,1.0
2017-11-17,122.39,122.44,121.88,121.88,16924,119.922309875198,119.971301749483,119.422592757489,119.422592757489,17272.2520284642,0.0,1.0
2017-11-20,121.64,122.38,121.18,122.38,56779,119.18743176092,119.912511500341,118.736706517497,119.912511500341,57947.364566543,0.0,1.0
2017-11-21,123.21,123.21,122.046,122.23,34348,120.725776613474,120.725776613474,119.585245780116,119.765535877485,35054.7927602039,0.0,1.0
2017-11-22,123.69,123.8426,123.04,123.48,23116,121.196098606612,121.34562180693,120.559204240905,120.990332734614,23591.6673298262,0.0,1.0
2017-11-24,124.34,124.5807,123.67,123.67,12455,121.832992972319,122.068839855127,121.176501856898,121.176501856898,12711.2915985891,0.0,1.0
2017-11-27,122.96,124.7,122.62,124.55,85426,120.480817242048,122.185734467172,120.147672496909,122.038758844316,87183.8455320014,0.0,1.0
2017-11-28,122.7,123.36,121.75,123.36,44128,120.226059495766,120.87275223633,119.295213884348,120.87275223633,45036.0397962697,0.0,1.0
2017-11-29,123.14,123.77,122.34,122.83,36088,120.657187989475,121.274485605468,119.873318000913,120.353438368907,36830.5974476021,0.0,1.0
2017-11-30,125.38,125.46,123.54,123.54,69074,122.85202395745,122.930410956306,121.049122983756,121.049122983756,70495.3637800837,0.0,1.0
2017-12-01,125.58,125.97,122.53,125.21,41253,123.04799145459,123.430128074015,120.059487123196,122.68545158488,42101.8797524366,0.0,1.0
2017-12-04,123.09,127.24,123.05,126.59,42213,120.60819611519,124.674521680858,120.569002615762,124.037627315151,43081.6340627251,0.0,1.0
2017-12-05,122.28,124.59,122.1,123.0,27905,119.81452775177,122.077952343744,119.638157004344,120.520010741477,28479.2125297977,0.0,1.0
2017-12-06,121.36,122.4055,119.96,122.08,24921,118.913077264924,119.937497356226,117.541304784939,119.61856025463,25433.8095486502,0.0,1.0
2017-12-07,123.4,123.68,120.95,121.58,40451,120.911945735758,121.186300231755,118.511343895785,119.128641511778,41283.3766723827,0.0,1.0
2017-12-08,124.81,125.17,124.07,124.24,26823,122.293516590599,122.646258085452,121.568436851179,121.735009223748,27374.9477759097,0.0,1.0
2017-12-11,123.5,125.59,123.5,125.59,22226,121.009929484328,123.057789829447,121.009929484328,123.057789829447,22683.3534379961,0.0,1.0
2017-12-12,122.4,123.66,122.02,123.66,34060,119.932108250055,121.166703482041,119.559770005488,121.166703482041,34760.8664671172,0.0,1.0
2017-12-13,123.95,124.5,122.56,122.7,19906,121.450856352894,121.989766970031,120.088882247767,120.226059495766,20315.6138547985,0.0,1.0
2017-12-14,121.28,124.19,120.98,124.07,27635,118.834690266067,121.686017349463,118.540739020356,121.568436851179,28203.656630029,0.0,1.0
2017-12-15,123.19,123.19,121.2,122.17,74109,120.70617986376,120.70617986376,118.756303267211,119.706745628343,75633.9710220667,0.0,1.0
2017-12-18,122.68,123.86,122.42,123.74,42473,120.206462746052,121.362670979181,119.951704999769,121.245090480897,43346.9841884282,0.0,1.0
2017-12-19,122.45,123.0,122.05,122.7,25138,119.98110012434,120.520010741477,119.589165130059,120.226059495766,25655.2748458718,0.0,1.0
2017-12-20,123.16,123.33,122.23,122.91,21871,120.676784739189,120.843357111759,119.765535877485,120.431825367763,22321.0484586706,0.0,1.0
2017-12-21,123.36,123.72,122.85,123.08,32108,120.87275223633,121.225493731183,120.373035118621,120.598397740333,32768.6993695301,0.0,1.0
2017-12-22,124.02,124.71,123.29,123.29,25356,121.519444976894,122.195532842029,120.80416361233,120.80416361233,25877.7607204998,0.0,1.0
2017-12-26,125.22,125.4,123.64,123.64,39506,122.695249959737,122.871620707164,121.147106732326,121.147106732326,40318.9310231925,0.0,1.0
2017-12-27,125.51,126.18,125.37,125.37,147218,122.979402830591,123.635893946012,122.842225582593,122.842225582593,150247.364637583,0.0,1.0
2017-12-28,125.94,126.06,125.08,125.81,22015,123.400732949444,123.518313447728,122.558072711739,123.273354076302,22468.0116052138,0.0,1.0
2017-12-29,124.57,126.27,124.55,126.06,54626,122.05835559403,123.724079319726,122.038758844316,123.518313447728,55750.0614102393,0.0,1.0
2018-01-02,127.44,127.44,124.46,125.38,247305,124.870489177998,124.870489177998,121.950573470603,122.85202395745,252393.895527024,0.0,1.0
2018-01-03,128.97,129.39,127.34,127.63,76442,126.369640531124,126.781172275119,124.772505429428,125.056658300282,78014.9781115494,0.0,1.0
2018-01-04,127.5,129.66,127.2,129.66,75023,124.92927942714,127.045728396259,124.635328181429,127.045728396259,76566.7787716542,0.0,1.0
2018-01-05,127.82,128.19,127.04,128.19,69592,125.242827422565,125.605367292275,124.478554183717,125.605367292275,71024.0228766773,0.0,1.0
2018-01-08,126.36,128.0,125.32,128.0,88220,123.812264693439,125.419198169992,122.793233708308,125.419198169992,90035.3388059036,0.0,1.0
2018-01-09,130.51,130.9,127.1,127.1,67445,127.878590259107,128.260726878531,124.537344432859,124.537344432859,68832.8431848125,0.0,1.0
2018-01-10,130.67,130.71,128.92,129.92,57690,128.035364256819,128.074557756247,126.320648656839,127.300486142542,58877.1105839105,0.0,1.0
2018-01-11,131.04,131.38,129.94,130.9,45751,128.397904126529,128.731048871668,127.320082892256,128.260726878531,46692.4369271016,0.0,1.0
2018-01-12,132.41,132.64,130.82,131.25,40688,129.740281481942,129.965644103654,128.182339879674,128.603669998527,41525.2535177355,0.0,1.0
2018-01-16,129.47,133.79,129.32,133.15,85474,126.859559273975,131.092457212213,126.71258365112,130.465361221363,87232.8332475157,0.0,1.0
2018-01-17,132.44,132.87,131.36,132.5,49717,129.769676606513,130.191006725366,128.711452121954,129.828466855656,50740.0469214819,0.0,1.0
2018-01-18,132.06,132.7,131.25,132.19,36084,129.397338361946,130.024434352796,128.603669998527,129.524717235088,36826.5151379759,0.0,1.0
2018-01-19,133.08,133.25,132.26,132.37,33561,130.396772597363,130.563344969933,129.593305859087,129.701087982514,34251.5983412485,0.0,1.0
2018-01-22,141.08,141.12,137.69,137.69,79201,138.235472482988,138.274665982416,134.913823406454,134.913823406454,80830.7511762228,0.0,1.0
2018-01-23,143.35,143.64,141.08,141.08,65905,140.459703575534,140.743856446388,138.235472482988,138.235472482988,67261.1539787245,0.0,1.0
2018-01-24,142.66,144.32,141.4,143.88,61967,139.783615710399,141.410145936666,138.549020478413,140.979017442956,63242.1201517278,0.0,1.0
2018-01-25,143.67,143.85,142.21,143.64,41076,140.773251570959,140.949622318385,139.342688841832,140.743856446388,41921.237551477,0.0,1.0
2018-01-26,145.3,145.33,143.99,144.35,59760,142.370386672655,142.399781797226,141.086799566384,141.439541061237,60989.7058154704,0.0,1.0
2018-01-29,145.69,147.1,145.0,145.07,116262,142.752523292079,144.13409414692,142.076435426944,142.145024050943,118654.370440399,0.0,1.0
2018-01-30,143.33,145.09,143.33,144.65,113454,140.44010682582,142.164620800657,140.44010682582,141.733492306948,115788.589082804,0.0,1.0
2018-01-31,140.73,144.24,140.45,144.03,194789,137.892529362992,141.33175893781,137.618174866995,141.125993065812,198797.252444606,0.0,1.0
2018-02-01,141.7,142.2,140.65,141.39,59517,138.842971724124,139.332890466975,137.814142364136,138.539222103556,60741.7055056786,0.0,1.0
2018-02-02,139.08,141.29,138.93,140.54,111496,136.275797511582,138.441238354986,136.128821888726,137.706360240708,113790.298520778,0.0,1.0
2018-02-05,133.13,139.56,133.09,138.06,142962,130.445764471649,136.746119504719,130.40657097222,135.276363276165,145903.787195302,0.0,1.0
2018-02-06,135.62,135.75,130.6,130.71,135431,132.885559811049,133.012938684191,127.96677563282,128.074557756247,138217.81874657,0.0,1.0
2018-02-07,135.16,136.54,134.66,134.85,74005,132.434834567626,133.787010297896,131.944915824774,132.131084947058,75527.8309717853,0.0,1.0
2018-02-08,129.5,135.81,129.5,135.4,70017,126.888954398546,133.071728933333,126.888954398546,132.669995564194,71457.7682744614,0.0,1.0
2018-02-09,130.43,131.43,125.41,131.14,137101,127.80020326025,128.780040745953,122.881419082021,128.495887875099,139922.183015509,0.0,1.0
2018-02-12,132.94,134.13,130.81,131.61,52901,130.259595349365,131.425601957352,128.172541504817,128.95641149338,53989.5653839392,0.0,1.0
2018-02-13,133.43,133.58,131.1,132.16,67330,130.739715717359,130.886691340215,128.456694375671,129.495322110517,68715.4767830597,0.0,1.0
2018-02-14,137.22,137.37,132.15,132.15,101857,134.453299788174,134.60027541103,129.48552373566,129.48552373566,103952.952899036,0.0,1.0
2018-02-15,138.53,138.77,136.45,138.25,93041,135.736886894445,135.972047891014,133.698824924183,135.462532398448,94955.5424828848,0.0,1.0
2018-02-16,138.44,139.85,137.98,138.01,62151,135.648701520732,137.030272375573,135.197976277308,135.227371401879,63429.9063945332,0.0,1.0
2018-02-20,137.18,139.25,137.02,137.66,51892,134.414106288746,136.442369884151,134.257332291033,134.884428281883,52959.8027807295,0.0,1.0
2018-02-21,136.43,139.1,136.38,137.42,57844,133.679228174469,136.295394261296,133.630236300183,134.649267285315,59034.2795045192,0.0,1.0
2018-02-22,135.76,138.09,135.6,136.97,39041,133.022737059048,135.305758400736,132.865963061335,134.208340416748,39844.3625291462,0.0,1.0
2018-02-23,138.44,138.44,135.6292,136.82,24650,135.648701520732,135.648701520732,132.894574315918,134.061364793893,25157.233071475,0.0,1.0
2018-02-26,139.37,139.52,138.06,139.06,36027,136.559950382436,136.706926005291,135.276363276165,136.256200761868,36768.3422258024,0.0,1.0
2018-02-27,137.83,139.87,137.83,139.19,32420,135.051000654453,137.049869125287,135.051000654453,136.383579635009,33087.119520374,0.0,1.0
2018-02-28,134.89,137.27,134.89,137.27,78727,132.170278446486,134.502291662459,132.170278446486,134.502291662459,80346.9974855178,0.0,1.0
2018-03-01,133.04,134.89,131.78,134.81,66643,130.357579097935,132.170278446486,129.122983865949,132.09189144763,68014.3401047592,0.0,1.0
2018-03-02,137.23,137.42,132.4,132.4,43788,134.463098163031,134.649267285315,129.730483107085,129.730483107085,44689.0434780426,0.0,1.0
2018-03-05,139.25,139.44,136.85,136.94,118605,136.442369884151,136.628539006435,134.090759918464,134.178945292177,121045.583303947,0.0,1.0
2018-03-06,139.39,139.67,138.02,139.67,40877,136.57954713215,136.853901628147,135.237169776737,136.853901628147,41718.1426475733,0.0,1.0
2018-03-07,140.41,140.45,138.18,138.18,32103,137.578981367567,137.618174866995,135.393943774449,135.393943774449,32763.5964824974,0.0,1.0
2018-03-08,141.62,141.63,139.59,140.99,39977,138.764584725268,138.774383100125,136.77551462929,138.147287109275,40799.6229816776,0.0,1.0
2018-03-09,143.62,143.94,141.74,142.48,50794,140.724259696674,141.037807692099,138.882165223552,139.607244962972,51839.2087883367,0.0,1.0
2018-03-12,144.51,144.85,143.38,144.28,46796,141.596315058949,141.929459804088,140.489098700105,141.370952437238,47758.9403169472,0.0,1.0
2018-03-13,143.43,145.38,143.05,145.0,53347,140.53809057439,142.448773671511,140.165752329823,142.076435426944,54444.7429072608,0.0,1.0
2018-03-14,143.27,144.12,142.6,144.1,142231,140.381316576678,141.214178439525,139.724825461257,141.194581689811,145157.745111114,0.0,1.0
2018-03-15,141.65,144.15,141.08,144.15,64788,138.793979849839,141.243573564096,138.235472482988,141.243573564096,66121.1690156073,0.0,1.0
2018-03-16,141.41,142.37,141.3,141.92,78529,138.55881885327,139.499462839545,138.451036729843,139.058535970978,80144.9231590207,0.0,1.0
2018-03-19,138.94,141.23,137.64,140.77,51880,136.138620263583,138.382448105843,134.864831532169,137.93172286242,52947.555851851,0.0,1.0
2018-03-20,138.64,139.43,137.81,139.32,48388,135.844669017872,136.618740631578,135.031403904739,136.51095850815,49383.699548176,0.0,1.0
2018-03-21,138.87,139.65,138.58,138.61,50994,136.070031639584,136.834304878433,135.78587876873,135.815273893301,52043.324269647,0.0,1.0
2018-03-22,135.73,138.93,135.7,137.42,58928,132.993341934476,136.128821888726,132.963946809905,134.649267285315,60140.5854132205,0.0,1.0
2018-03-23,132.67,136.2,132.55,135.35,106193,129.995039228225,133.453865552757,129.877458729941,132.621003689909,108378.17653384,0.0,1.0
2018-03-26,136.42,136.49,132.33,134.66,148404,133.669429799612,133.738018423611,129.661894483086,131.944915824774,151457.769441751,0.0,1.0
2018-03-27,132.01,137.28,131.56,137.28,71063,129.348346487661,134.512090037316,128.907419619095,134.512090037316,72525.2922417133,0.0,1.0
2018-03-28,132.66,133.33,130.75,132.34,58863,129.985240853368,130.641731968789,128.113751255675,129.671692857943,60074.2478817946,0.0,1.0
2018-03-29,132.9,134.23,131.9,133.35,70598,130.220401849937,131.523585705922,129.240564364234,130.661328718503,72050.723747667,0.0,1.0
2018-04-02,126.24,131.34,125.18,131.34,134910,123.694684195154,128.69185537224,122.656056460309,128.69185537224,137686.097917757,0.0,1.0
2018-04-03,127.25,127.94,125.09,127.1,88611,124.684320055715,125.36040792085,122.567871086596,124.537344432859,90434.3845718647,0.0,1.0
2018-04-04,130.8,131.23,125.35,125.35,77306,128.16274312996,128.584073248813,122.822628832879,122.822628832879,78896.7569908095,0.0,1.0
2018-04-05,129.68,132.07,129.23,131.79,68029,127.065325145973,129.407136736803,126.624398277407,129.132782240806,69428.8603902383,0.0,1.0
2018-04-06,125.54,128.1,124.45,127.19,65530,123.008797955162,125.517181918562,121.940775095746,124.625529806572,66878.4374512683,0.0,1.0
2018-04-09,132.27,133.63,130.84,131.02,80520,129.603104233944,130.9356832145,128.201936629389,128.378307376815,82176.8927754632,0.0,1.0
2018-04-10,135.58,135.93,133.22,134.08,70672,132.846366311621,133.189309431617,130.533949845362,131.376610083066,72126.2464757519,0.0,1.0
2018-04-11,135.19,136.46,134.85,135.11,77925,132.464229692197,133.70862329904,132.131084947058,132.385842693341,79528.4944054641,0.0,1.0
2018-04-12,137.08,137.81,135.94,136.16,40376,134.316122540176,135.031403904739,133.199107806474,133.414672053329,41206.8333668914,0.0,1.0
2018-04-13,136.26,137.76,135.71,137.76,37604,133.512655801899,134.982412030454,132.973745184762,134.982412030454,38377.792795933,0.0,1.0
2018-04-16,135.47,137.86,135.04,137.86,64604,132.738584188194,135.080395779024,132.317254069341,135.080395779024,65933.382772802,0.0,1.0
2018-04-17,137.57,138.11,135.96,136.57,60982,134.79624290817,135.32535515045,133.218704556188,133.816405422467,62236.8514062755,0.0,1.0
2018-04-18,137.47,138.31,137.0,138.05,46192,134.6982591596,135.52132264759,134.237735541319,135.266564901308,47142.5115633904,0.0,1.0
2018-04-19,135.21,137.46,134.95,137.1,57069,132.483826441911,134.688460784743,132.229068695628,134.33571928989,58243.3320144425,0.0,1.0
2018-04-20,134.6,135.74,134.3,135.74,59202,131.886125575632,133.003140309334,131.592174329921,133.003140309334,60420.2236226152,0.0,1.0
2018-04-23,134.65,135.86,134.1,135.03,41714,131.935117449917,133.120720807618,131.396206832781,132.307455694484,42572.3659368564,0.0,1.0
2018-04-24,131.97,134.75,131.22,134.75,54377,129.309152988233,132.033101198488,128.574274873956,132.033101198488,55495.937636008,0.0,1.0
2018-04-25,130.83,132.67,130.47,131.95,46237,128.192138254532,129.995039228225,127.839396759678,129.289556238519,47188.4375466851,0.0,1.0
2018-04-26,133.28,133.96,131.81,131.81,40393,130.592740094504,131.259029584782,129.152378990521,129.152378990521,41224.1831828029,0.0,1.0
2018-04-27,134.35,134.44,132.98,133.7,34161,131.641166204206,131.72935157792,130.298788848793,131.004271838499,34863.9447851789,0.0,1.0
2018-04-30,131.92,134.58,131.92,134.53,30975,129.260161113948,131.866528825918,129.260161113948,131.817536951633,31612.3851679082,0.0,1.0
2018-05-01,133.2,133.27,130.73,131.78,38657,130.514353095648,130.582941719647,128.094154505961,129.122983865949,39452.4608050308,0.0,1.0
2018-05-02,131.64,133.19,131.53,132.48,92271,128.985806617951,130.504554720791,128.878024494524,129.808870105942,94169.6978798407,0.0,1.0
2018-05-03,130.4,132.75,129.69,131.31,39837,127.770808135679,130.073426227081,127.07512352083,128.662460247669,40656.7421447607,0.0,1.0
2018-05-04,132.09,132.85,129.81,130.27,39919,129.426733486517,130.171409975652,127.192704019114,127.643429262538,40740.429492098,0.0,1.0
2018-05-07,133.68,133.9,132.58,132.58,117548,130.984675088785,131.20023933564,129.906853854512,129.906853854512,119966.832985223,0.0,1.0
2018-05-08,132.8,133.74,132.28,133.13,33845,130.122418101367,131.043465337927,129.612902608801,130.445764471649,34541.4423247087,0.0,1.0
2018-05-09,134.73,135.08,132.5,132.92,32195,132.013504448773,132.35644756877,129.828466855656,130.239998599651,32857.4896039003,0.0,1.0
2018-05-10,134.73,136.68,134.58,135.15,130509,132.013504448773,133.924187545894,131.866528825918,132.425036192769,133194.536751527,0.0,1.0
2018-05-11,137.4,137.66,134.82,134.82,51448,134.629670535601,134.884428281883,132.101689822487,132.101689822487,52506.6664122209,0.0,1.0
2018-05-14,138.98,139.84,137.6,137.6,226633,136.177813763011,137.020474000716,134.825638032741,134.825638032741,231296.519378808,0.0,1.0
2018-05-15,137.51,138.44,137.35,138.17,51411,134.737452659028,135.648701520732,134.580678661315,135.384145399592,52468.9050481786,0.0,1.0
2018-05-16,138.3,138.66,137.38,137.8,40900,135.511524272733,135.864265767586,134.610073785887,135.021605529882,41741.6159279242,0.0,1.0
2018-05-17,137.85,138.18,136.95,138.18,28688,135.070597404167,135.393943774449,134.188743667034,135.393943774449,29278.3246391268,0.0,1.0
2018-05-18,138.75,138.8,137.77,138.11,19304,135.9524511413,136.001443015585,134.992210405311,135.32535515045,19701.2262560549,0.0,1.0
2018-05-21,137.05,139.42,136.69,139.39,47138,134.286727415605,136.608942256721,133.933985920751,136.57954713215,48107.9777899873,0.0,1.0
2018-05-22,137.4,138.13,136.61,137.38,45684,134.629670535601,135.344951900164,133.855598921895,134.610073785887,46624.0582408626,0.0,1.0
2018-05-23,137.84,138.4,136.81,136.81,55661,135.06079902931,135.609508021304,134.051566419036,134.051566419036,56806.3590260191,0.0,1.0
2018-05-24,137.42,138.15,137.34,137.87,83120,134.649267285315,135.364548649878,134.570880286458,135.090194153881,84830.3940324949,0.0,1.0
2018-05-25,137.98,138.07,137.3,137.4,34065,135.197976277308,135.286161651022,134.53168678703,134.629670535601,34765.9693541501,0.0,1.0
2018-05-29,137.44,137.89,135.98,137.19,39391,134.668864035029,135.109790903595,133.238301305902,134.423904663603,40201.564621439,0.0,1.0
2018-05-30,140.04,140.2997,137.8634,137.95,50373,137.216441497857,137.470905292894,135.083727226475,135.168581152737,51409.5457001789,0.0,1.0
2018-05-31,139.96,140.6,138.91,140.17,55693,137.138054499,137.76515048985,136.109225139012,137.343820370998,56839.017503029,0.0,1.0
2018-06-01,142.15,142.5,140.39,140.92,38723,139.28389859269,139.626841712686,137.559384617853,138.078698485275,39519.8189138632,0.0,1.0
2018-06-04,140.88,141.37,138.8,141.37,60399,138.039504985847,138.519625353842,136.001443015585,138.519625353842,61641.8547782565,0.0,1.0
2018-06-05,140.72,141.55,139.78,140.96,206487,137.882730988135,138.695996101268,136.961683751574,138.117891984704,210735.966946436,0.0,1.0
2018-06-06,142.91,143.05,140.66,141.13,54291,140.028575081824,140.165752329823,137.823940738993,138.284464357273,55408.1679790449,0.0,1.0
2018-06-07,141.76,143.25,141.12,143.25,56124,138.901761973266,140.361719826964,138.274665982416,140.361719826964,57278.8863652521,0.0,1.0
2018-06-08,142.86,142.94,141.36,141.54,50537,139.979583207539,140.057970206396,138.509826978985,138.686197726411,51576.9203948534,0.0,1.0
2018-06-11,143.18,143.55,142.42,143.0,46024,140.293131202964,140.655671072674,139.54845471383,140.116760455538,46971.0545590901,0.0,1.0
2018-06-12,144.79,145.22,143.34,143.34,44224,141.870669554946,142.291999673799,140.449905200677,140.449905200677,45134.0152272987,0.0,1.0
2018-06-13,143.74,145.35,143.3,144.95,35899,140.841840194958,142.41937854694,140.410711701249,142.027443552659,36637.708317764,0.0,1.0
2018-06-14,145.07,145.43,144.0,144.55,48266,142.145024050943,142.497765545796,141.096597941241,141.635508558378,49259.1891045767,0.0,1.0
2018-06-15,145.5,145.72,144.56,144.65,33949,142.566354169795,142.78191841665,141.645306933235,141.733492306948,34647.5823749902,0.0,1.0
2018-06-18,144.0,144.08,142.94,143.91,93602,141.096597941241,141.174984940097,140.057970206396,141.008412567528,95528.0864079596,0.0,1.0
2018-06-19,145.49,145.54,143.01,143.01,82266,142.556555794938,142.605547669224,140.126558830395,140.126558830395,83958.8209273011,0.0,1.0
2018-06-20,148.0,148.05,145.64,146.0,49061,145.015947884053,145.064939758338,142.703531417794,143.056272912647,50070.5481427845,0.0,1.0
2018-06-21,145.29,147.57,145.02,147.37,84938,142.360588297798,144.594617765201,142.096032176658,144.39865026806,86685.8037576042,0.0,1.0
2018-06-22,145.28,145.91,144.38,145.91,51124,142.350789922941,142.968087538934,141.468936185808,142.968087538934,52175.9993324985,0.0,1.0
2018-06-25,141.29,144.56,140.32,144.56,72223,138.441238354986,141.645306933235,137.490795993854,141.645306933235,73709.1620333118,0.0,1.0
2018-06-26,140.63,142.15,139.23,141.95,30477,137.794545614422,139.28389859269,136.422773134437,139.08793109555,31104.1376194459,0.0,1.0
2018-06-27,136.68,140.99,136.68,140.89,78952,133.924187545894,138.147287109275,133.924187545894,138.049303360704,80576.627401992,0.0,1.0
2018-06-28,137.41,137.86,135.14,136.76,69869,134.639468910458,135.080395779024,132.415237817912,134.002574544751,71306.7228182915,0.0,1.0
2018-06-29,140.01,141.55,139.04,139.04,65644,137.187046373286,138.695996101268,136.236604012154,136.236604012154,66994.7832756147,0.0,1.0
2018-07-02,141.51,141.53,138.76,139.11,63593,138.65680260184,138.676399351554,135.962249516157,136.305192636153,64901.5790147795,0.0,1.0
2018-07-03,141.93,143.03,141.67,142.0,34048,139.068334345835,140.146155580109,138.813576599553,139.136922969835,34748.6195382387,0.0,1.0
2018-07-05,142.73,143.08,141.35,142.87,35208,139.852204334398,140.195147454394,138.500028604128,139.989381582396,35932.4893298374,0.0,1.0
2018-07-06,147.66,147.66,144.01,144.01,83882,144.682803138914,144.682803138914,141.106396316098,141.106396316098,85608.0740162868,0.0,1.0
2018-07-09,148.19,148.84,147.05,148.36,50069,145.202117006337,145.839011372044,144.085102272635,145.368689378906,51099.2901685874,0.0,1.0
2018-07-10,148.48,148.63,147.82,148.52,62592,145.486269877191,145.633245500046,144.839577136627,145.525463376619,63879.9810308219,0.0,1.0
2018-07-11,148.24,148.65,146.87,147.43,51780,145.251108880622,145.65284224976,143.908731525209,144.457440517202,52845.4981111958,0.0,1.0
2018-07-12,150.73,150.73,148.43,149.5,63929,147.690904220022,147.690904220022,145.437278002905,146.485704112608,65244.4930233806,0.0,1.0
2018-07-13,150.77,151.28,149.76,149.76,73076,147.730097719451,148.229814837159,146.74046185889,146.74046185889,74579.7145610996,0.0,1.0
2018-07-16,149.03,150.7,148.61,150.7,37573,146.025180494327,147.661509095451,145.613648750332,147.661509095451,38346.1548963299,0.0,1.0
2018-07-17,150.71,151.12,148.5,148.52,60340,147.671307470308,148.073040839447,145.505866626905,145.525463376619,61581.6407112701,0.0,1.0
2018-07-18,150.34,150.46,149.62,150.46,58438,147.308767600598,147.426348098883,146.603284610892,147.426348098883,59640.5024840106,0.0,1.0
2018-07-19,150.68,151.15,149.11,149.86,52570,147.641912345737,148.102435964018,146.103567493183,146.838445607461,53651.754262371,0.0,1.0
2018-07-20,150.7,151.49,150.47,150.7,87103,147.661509095451,148.435580709157,147.43614647374,147.661509095451,88895.3538427868,0.0,1.0
2018-07-23,150.26,150.98,150.0,150.46,57491,147.230380601742,147.935863591448,146.975622855459,147.426348098883,58674.0156800069,0.0,1.0
2018-07-24,148.9,152.19,148.04,151.69,117669,145.897801621186,149.121466949149,145.055141383481,148.631548206297,120090.322851416,0.0,1.0
2018-07-25,151.32,151.32,148.96,148.96,48455,148.269008336587,148.269008336587,145.956591870328,145.956591870328,49452.0782344148,0.0,1.0
2018-07-26,151.39,151.66,149.35,151.07,2592166,148.337596960586,148.602153081726,146.338728489752,148.024048965161,2645506.05362894,0.0,1.0
2018-07-27,148.45,151.21,147.42,151.15,106788,145.456874752619,148.16122621316,144.447642142345,148.102435964018,108985.420090738,0.0,1.0
2018-07-30,146.45,148.26,145.9,148.26,81933,143.497199781213,145.270705630336,142.958289164077,145.270705630336,83618.9686509196,0.0,1.0
2018-07-31,148.09,148.77,146.93,147.0,100734,145.104133257766,145.770422748044,143.967521774351,144.03611039835,102806.84447148,0.0,1.0
2018-08-01,149.01,149.53,148.31,148.31,154467,146.005583744613,146.515099237179,145.319697504621,145.319697504621,157645.530257669,0.0,1.0
2018-08-02,151.36,151.62,148.67,148.67,167901,148.308201836015,148.562959582298,145.672438999474,145.672438999474,171355.967137271,0.0,1.0
2018-08-03,149.15,151.78,148.96,151.78,73978,146.142760992612,148.719733580011,145.956591870328,148.719733580011,75500.2753818083,0.0,1.0
2018-08-06,150.09,150.61,148.94,149.38,76043,147.063808229172,147.573323721738,145.936995120614,146.368123614323,77607.767726336,0.0,1.0
2018-08-07,152.65,152.66,150.95,150.95,99809,149.572192192572,149.581990567429,147.906468466877,147.906468466877,101862.81037042,0.0,1.0
2018-08-08,151.37,152.29,151.21,152.2,101930,148.318000210872,149.219450697719,148.16122621316,149.131265324006,104027.455049714,0.0,1.0
2018-08-09,151.66,153.31,150.89,151.13,64198,148.602153081726,150.218884933136,147.847678217735,148.082839214304,65519.0283457427,0.0,1.0
2018-08-10,150.88,152.02,150.32,150.64,141091,147.837879842878,148.954894576579,147.289170850884,147.602718846309,143994.286867646,0.0,1.0
2018-08-13,149.92,151.13,149.08,150.67,78506,146.897235856603,148.082839214304,146.074172368612,147.63211397088,80121.4498786701,0.0,1.0
2018-08-14,151.07,151.65,150.29,150.29,67590,148.024048965161,148.592354706869,147.259775726313,147.259775726313,68980.8269087628,0.0,1.0
2018-08-15,148.18,150.18,147.8,150.18,121978,145.19231863148,147.151993602886,144.819980386912,147.151993602886,124487.990896242,0.0,1.0
2018-08-16,149.69,149.79,147.66,148.81,76728,146.671873234891,146.769856983462,144.682803138914,145.809616247473,78306.8632498231,0.0,1.0
2018-08-17,149.76,150.07,148.63,149.5,51379,146.74046185889,147.044211479458,145.633245500046,146.485704112608,52436.2465711692,0.0,1.0
2018-08-20,149.52,150.2,148.99,150.16,46934,146.505300862322,147.1715903526,145.985986994899,147.132396853172,47899.779999051,0.0,1.0
2018-08-21,151.62,151.99,149.66,149.66,65301,148.562959582298,148.925499452008,146.64247811032,146.64247811032,66644.7252251681,0.0,1.0
2018-08-22,152.93,153.21,151.35,151.35,86815,149.846546688569,150.120901184566,148.298403461158,148.298403461158,88601.4275497001,0.0,1.0
2018-08-23,151.7,153.35,150.99,152.95,87463,148.641346581154,150.258078432564,147.945661966305,149.866143438283,89262.7617091451,0.0,1.0
2018-08-24,151.75,152.19,151.1,151.96,42292,148.69033845544,149.121466949149,148.053444089733,148.896104327437,43162.2596778426,0.0,1.0
2018-08-27,155.42,155.81,152.5,152.5,66121,152.28634202797,152.668478647394,149.425216569717,149.425216569717,67481.5986985395,0.0,1.0
2018-08-28,155.33,155.45,154.38,155.03,76698,152.198156654257,152.315737152541,151.267311042839,151.904205408546,78276.2459276262,0.0,1.0
2018-08-29,157.28,157.68,155.54,155.64,86112,154.108839751377,154.500774745659,152.403922526254,152.501906274824,87883.9616328951,0.0,1.0
2018-08-30,157.45,157.87,156.89,156.89,67301,154.275412123947,154.686943867942,153.726703131953,153.726703131953,68685.8800382694,0.0,1.0
2018-08-31,157.26,157.82,156.44,157.01,78173,154.089243001663,154.637951993657,153.285776263387,153.844283630238,79781.597602289,0.0,1.0
2018-09-04,156.12,156.71,154.46,156.71,104674,152.972228267962,153.550332384527,151.345698041695,153.550332384527,106827.919453289,0.0,1.0
2018-09-05,155.67,156.51,154.92,155.93,93164,152.531301399396,153.354364887386,151.796423285118,152.786059145678,95081.0735038902,0.0,1.0
2018-09-06,152.5,155.78,152.19,155.67,59360,149.425216569717,152.639083522823,149.121466949149,152.531301399396,60581.4748528502,0.0,1.0
2018-09-07,151.4,152.8,151.01,151.89,60034,148.347395335443,149.719167815428,147.965258716019,148.827515703438,61269.3440248656,0.0,1.0
2018-09-10,151.98,152.37,150.96,152.09,108133,148.915701077151,149.297837696575,147.916266841734,149.023483200579,110358.096702548,0.0,1.0
2018-09-11,151.0,151.68,150.225,151.68,92885,147.955460341162,148.62174983144,147.196086289742,148.62174983144,94796.332407463,0.0,1.0
2018-09-12,150.85,151.4,149.42,151.22,88679,147.808484718307,148.347395335443,146.407317113751,148.171024588017,90503.7838355104,0.0,1.0
2018-09-13,151.76,152.28,151.0,151.33,54067,148.700136830297,149.209652322862,147.955460341162,148.278806711444,55179.5586399772,0.0,1.0
2018-09-14,151.5,152.62,150.7,151.92,59946,148.445379084014,149.542797068001,147.661509095451,148.856910828009,61179.5332130888,0.0,1.0
2018-09-17,149.27,151.59,148.9,151.49,71635,146.260341490896,148.533564457727,145.897801621186,148.435580709157,73109.0625182602,0.0,1.0
2018-09-18,151.22,151.74,149.34,149.34,53502,148.171024588017,148.680540080583,146.328930114895,146.328930114895,54602.9324052761,0.0,1.0
2018-09-19,151.1,152.08,150.7,151.17,57348,148.053444089733,149.013684825722,147.661509095451,148.122032713732,58528.07311087,0.0,1.0
2018-09-20,154.4,154.41,151.66,151.94,72850,151.286907792553,151.29670616741,148.602153081726,148.876507577723,74349.0640672192,0.0,1.0
2018-09-21,153.43,155.01,153.08,155.01,60884,150.336465431421,151.884608658832,149.993522311425,151.884608658832,62136.8348204334,0.0,1.0
2018-09-24,156.67,156.76,153.97,153.97,109492,153.511138885099,153.599324258812,150.8655776737,150.8655776737,111745.06139805,0.0,1.0
2018-09-25,157.48,158.29,156.88,157.2,587936,154.304807248518,155.098475611938,153.716904757096,154.030452752521,600034.198097799,0.0,1.0
2018-09-26,157.61,159.44,157.4,157.7,1851660,154.432186121659,156.225288720496,154.226420249662,154.520371495373,1889762.3606137,0.0,1.0
2018-09-27,159.14,159.8,157.16,157.59,1080139,155.931337474785,156.578030215349,153.991259253093,154.412589371945,1102365.45933428,0.0,1.0
2018-09-28,158.49,159.85,158.14,158.89,6610312,155.294443109078,156.627022089634,154.951499989082,155.686378103359,6746335.07745105,0.0,1.0
2018-10-01,157.53,159.8,157.22,159.8,752265,154.353799122803,156.578030215349,154.050049502235,156.578030215349,767744.662738872,0.0,1.0
2018-10-02,156.26,157.89,155.32,157.55,366722,153.10940551596,154.706540617656,152.188358279399,154.373395872517,374268.187685091,0.0,1.0
2018-10-03,156.72,157.5,154.83,156.67,226723,153.560130759384,154.324403998232,151.708237911405,153.511138885099,231388.371345397,0.0,1.0
2018-10-04,153.02,156.33,152.12,156.24,271522,149.934732062282,153.17799413996,149.05287832515,153.089808766246,277109.218581463,0.0,1.0
2018-10-05,152.37,154.62,149.95,153.05,199887,149.297837696575,151.502472039407,146.926630981174,149.964127186854,204000.156063203,0.0,1.0
2018-10-08,150.18,151.86,148.43,151.53,226419,147.151993602886,148.798120578867,145.437278002905,148.474774208585,231078.115813805,0.0,1.0
2018-10-09,149.28,151.18,149.14,149.5,187273,146.270139865753,148.131831088589,146.132962617755,146.485704112608,191126.592656971,0.0,1.0
2018-10-10,143.95,149.3,143.84,148.96,266739,141.047606066956,146.289736615467,140.939823943528,145.956591870328,272227.79684593,0.0,1.0
2018-10-11,141.83,145.18,140.79,143.35,178933,138.970350597265,142.25280617437,137.951319612134,140.459703575534,182614.977086339,0.0,1.0
2018-10-12,144.57,145.14,142.48,144.63,168956,141.655105308092,142.213612674942,139.607244962972,141.713895557234,172432.676301181,0.0,1.0
2018-10-15,143.01,144.63,142.56,144.38,147745,140.126558830395,141.713895557234,139.685631961828,141.468936185808,150785.208930835,0.0,1.0
2018-10-16,149.26,149.42,144.08,144.23,225603,146.250543116039,146.407317113751,141.174984940097,141.321960562953,230245.32465006,0.0,1.0
2018-10-17,149.1,149.2,146.82,149.13,146542,146.093769118326,146.191752866897,143.859739650923,146.123164242898,149557.454310755,0.0,1.0
2018-10-18,146.43,148.95,145.08,148.95,108515,143.477603031499,145.946793495471,142.1548224258,145.946793495471,110747.957271851,0.0,1.0
2018-10-19,143.86,148.22,143.32,146.85,116556,140.959420693242,145.231512130908,140.430308450963,143.889134775495,118954.420197925,0.0,1.0
2018-10-22,141.0,144.72,140.1,144.4,171712,138.157085484132,141.802080930947,137.275231746999,141.488532935522,175245.387633635,0.0,1.0
2018-10-23,140.67,142.48,136.45,138.41,139767,137.83373911385,139.607244962972,133.698824924183,135.619306396161,142643.042381373,0.0,1.0
2018-10-24,130.46,141.42,130.29,140.77,4137128,127.829598384821,138.568617228127,127.663026012252,137.93172286242,4222259.36480834,0.0,1.0
2018-10-25,134.92,136.61,130.7,131.12,818188,132.199673571057,133.855598921895,128.06475938139,128.476291125385,835024.187110914,0.0,1.0
2018-10-26,133.59,135.53,130.68,131.65,280771,130.896489715072,132.797374437336,128.045162631676,128.995604992808,286548.53901465,0.0,1.0
2018-10-29,131.17,136.39,128.76,135.86,220208,128.525282999671,133.640034675041,126.163874659126,133.120720807618,224739.309541718,0.0,1.0
2018-10-30,132.69,133.43,130.35,131.13,141615,130.014635977939,130.739715717359,127.721816261394,128.486089500242,144529.069428679,0.0,1.0
2018-10-31,133.76,135.7,133.15,134.43,288854,131.063062087641,132.963946809905,130.465361221363,131.719553203063,294797.8661918,0.0,1.0
2018-11-01,139.98,140.3,134.27,134.36,432874,137.157651248715,137.47119924414,131.56277920535,131.650964579063,441781.424283231,0.0,1.0
2018-11-02,141.29,143.86,139.47,141.5,242562,138.441238354986,140.959420693242,136.657934131006,138.647004226983,247553.296887753,0.0,1.0
2018-11-05,141.14,142.09,139.0,141.61,196703,138.29426273213,139.225108343548,136.197410512726,138.754786350411,200750.637600745,0.0,1.0
2018-11-06,141.04,141.9,139.93,140.61,102285,138.19627898356,139.038939221264,137.108659374429,137.774948864707,104389.760029039,0.0,1.0
2018-11-07,143.56,144.31,141.79,142.49,244539,140.665469447531,141.400347561809,138.931157097837,139.617043337829,249570.978420505,0.0,1.0
2018-11-08,141.98,144.28,141.87,143.12,185945,139.117326220121,141.370952437238,139.009544096693,140.234340953822,189771.265861072,0.0,1.0
2018-11-09,137.98,141.01,136.74,140.92,337112,135.197976277308,138.166883858989,133.982977795037,138.078698485275,344048.890677124,0.0,1.0
2018-11-12,132.89,137.97,132.58,137.62,117720,130.21060347508,135.188177902451,129.906853854512,134.845234782455,120142.37229915,0.0,1.0
2018-11-13,132.95,135.87,132.74,133.63,118485,130.269393724222,133.130519182475,130.063627852224,130.9356832145,120923.114015161,0.0,1.0
2018-11-14,130.17,134.4,129.4,134.4,136105,127.545445513967,131.690158078491,126.790970649976,131.690158078491,138905.687918585,0.0,1.0
2018-11-15,133.88,134.26,129.5,129.82,108162,131.180642585926,131.552980830493,126.888954398546,127.202502393971,110387.693447338,0.0,1.0
2018-11-16,135.46,136.36,132.88,133.02,111808,132.728785813337,133.610639550469,130.200805100223,130.337982348221,114108.718671622,0.0,1.0
2018-11-19,132.41,136.0,131.29,135.06,116024,129.740281481942,133.257898055616,128.642863497955,132.336850819055,118411.47301764,0.0,1.0
2018-11-20,131.75,132.99,128.98,130.18,189129,129.093588741378,130.30858722365,126.379438905981,127.555243888825,193020.78432353,0.0,1.0
2018-11-21,132.81,133.76,131.95,132.87,94085,130.132216476224,131.063062087641,129.289556238519,130.191006725366,96021.0252953234,0.0,1.0
2018-11-23,133.67,135.7975,131.71,131.71,36067,130.974876713928,133.059480964761,129.05439524195,129.05439524195,36809.1653220646,0.0,1.0
2018-11-26,136.84,136.93,134.72,134.86,485402,134.080961543607,134.16914691732,132.003706073916,132.140883321915,495390.314294528,0.0,1.0
2018-11-27,135.29,135.84,134.57,135.71,104642,132.562213440767,133.101124057904,131.856730451061,132.973745184762,106795.26097628,0.0,1.0
2018-11-28,140.03,140.03,135.19,136.31,189787,137.206643123,137.206643123,132.464229692197,133.561647676184,193692.324257039,0.0,1.0
2018-11-29,139.13,140.69,138.85,139.33,155240,136.324789385867,137.853335863564,136.05043488987,136.520756883008,158434.436592932,0.0,1.0
2018-11-30,140.05,140.1,138.31,138.91,142542,137.226239872714,137.275231746999,135.52132264759,136.109225139012,145475.144684551,0.0,1.0
2018-12-03,141.72,142.61,140.47,142.05,435982,138.862568473838,139.734623836114,137.637771616709,139.18591484412,444953.378862792,0.0,1.0
2018-12-04,135.96,142.95,135.85,141.38,113193,133.218704556188,140.067768581253,133.110922432761,138.529423728699,115522.218379695,0.0,1.0
2018-12-06,136.42,136.42,132.7155,133.89,182868,133.669429799612,133.669429799612,130.039621833825,131.190440960783,186630.949181115,0.0,1.0
2018-12-07,131.58,136.62,131.0,135.91,131450,128.927016368809,133.865397296752,128.358710627101,133.169712681903,134154.900091091,0.0,1.0
2018-12-10,132.37,132.94,129.43,131.63,173470,129.701087982514,130.259595349365,126.820365774547,128.976008243094,177039.562714352,0.0,1.0
2018-12-11,132.78,134.67,131.57,134.04,171990,130.102821351652,131.954714199631,128.917217993952,131.337416583638,175529.108152657,0.0,1.0
2018-12-12,134.98,136.38,133.9,134.12,147808,132.258463820199,133.630236300183,131.20023933564,131.415803582495,150849.505307448,0.0,1.0
2018-12-13,132.45,135.53,131.78,135.35,86753,129.77947498137,132.797374437336,129.122983865949,132.621003689909,88538.1517504942,0.0,1.0
2018-12-14,130.29,132.16,129.97,130.98,83899,127.663026012252,129.495322110517,127.349478016827,128.339113877387,85625.423832198,0.0,1.0
2018-12-17,127.89,132.1996,127.07,129.81,231991,125.311416046565,129.53412367495,124.507949308288,127.192704019114,236764.773123105,0.0,1.0
2018-12-18,125.99,129.25,124.45,129.01,563659,123.449724823729,126.643995027121,121.940775095746,126.408834030552,575257.640398966,0.0,1.0
2018-12-19,123.06,128.4201,121.33,126.0,304561,120.578800990619,125.830827897736,118.883682140352,123.459523198586,310828.07551649,0.0,1.0
2018-12-20,120.49,123.89,119.34,122.4,431273,118.060618652362,121.392066103752,116.933805543803,119.932108250055,440147.479855344,0.0,1.0
2018-12-21,115.92,120.9,115.77,120.9,366375,113.582761342699,118.4623520215,113.435785719843,118.4623520215,373914.047325016,0.0,1.0
2018-12-24,114.5,117.15,113.43,114.85,355508,112.191392113001,114.787961450114,111.142966003298,112.534335232997,362823.432648029,0.0,1.0
2018-12-26,121.24,121.28,114.73,114.73,273164,118.795496766639,118.834690266067,112.416754734712,112.416754734712,278785.006683019,0.0,1.0
2018-12-27,121.57,121.57,117.04,119.27,288531,119.118843136921,119.118843136921,114.680179326686,116.865216919804,294468.219689484,0.0,1.0
2018-12-28,121.44,123.68,120.69,121.86,363139,118.99146426378,121.186300231755,118.256586149502,119.402996007775,370611.458837418,0.0,1.0
2018-12-31,124.2,124.68,122.4201,122.43,413961,121.69581572432,122.166137717458,119.951802983517,119.961503374626,422479.24379314,0.0,1.0
2019-01-02,124.06,124.5471,121.28,122.09,140944,121.558638476322,122.035917315608,118.834690266067,119.628358629487,143844.261988883,0.0,1.0
2019-01-03,123.09,126.1,122.87,125.89,165188,120.60819611519,123.557506947156,120.392631868335,123.351741075158,168587.140633299,0.0,1.0
2019-01-04,129.56,130.04,125.0,125.0,133452,126.947744647689,127.418066640826,122.479685712883,122.479685712883,136198.096059005,0.0,1.0
2019-01-07,134.02,134.99,130.49,130.62,243574,131.317819833924,132.268262195056,127.858993509392,127.986372382534,248586.121223184,0.0,1.0
2019-01-08,136.62,136.9,133.1,135.49,168844,133.865397296752,134.139751792749,130.416369347077,132.758180937908,172318.371631649,0.0,1.0
2019-01-09,138.03,138.77,137.08,137.37,239251,135.246968151594,135.972047891014,134.316122540176,134.60027541103,244174.165094663,0.0,1.0
2019-01-10,140.31,140.33,136.12,137.25,181042,137.480997618997,137.500594368711,133.375478553901,134.482694912745,184767.374836753,0.0,1.0
2019-01-11,140.2,140.44,139.06,139.84,459422,137.373215495569,137.608376492138,136.256200761868,137.020474000716,468875.713272341,0.0,1.0
2019-01-14,138.05,139.82,138.04,139.22,75906,135.266564901308,137.000877251002,135.256766526451,136.41297475958,77467.9486216381,0.0,1.0
2019-01-15,141.37,141.44,138.52,138.56,142626,138.519625353842,138.588213977841,135.727088519588,135.766282019016,145560.873186702,0.0,1.0
2019-01-16,141.18,143.72,141.1,141.51,128040,138.333456231558,140.822243445244,138.255069232702,138.65680260184,130674.731134753,0.0,1.0
2019-01-17,142.65,143.73,140.77,140.77,139797,139.773817335542,140.832041820101,137.93172286242,137.93172286242,142673.659703569,0.0,1.0
2019-01-18,144.28,144.28,141.4,143.63,238136,141.370952437238,141.370952437238,138.549020478413,140.734058071531,243036.22128636,0.0,1.0
2019-01-22,140.86,143.3,139.87,143.3,142909,138.019908236133,140.410711701249,137.049869125287,140.410711701249,145849.696592756,0.0,1.0
2019-01-23,139.97,142.51,137.9,141.32,117778,137.147852873857,139.636640087543,135.119589278452,138.470633479557,120201.56578873,0.0,1.0
2019-01-24,140.82,141.08,139.68,140.46,138736,137.980714736705,138.235472482988,136.863700003004,137.627973241852,141590.82707522,0.0,1.0
2019-01-25,143.23,143.43,140.94,141.81,304157,140.342123077249,140.53809057439,138.098295234989,138.950753847551,310415.762244246,0.0,1.0
2019-01-28,140.47,141.86,139.51,141.86,89723,137.637771616709,138.999745721836,136.697127630434,138.999745721836,91569.2666479495,0.0,1.0
2019-01-29,140.25,140.8,139.1,140.74,154908,137.422207369854,137.961117986991,136.295394261296,137.902327737849,158095.604893958,0.0,1.0
2019-01-30,142.19,142.2,138.9,140.39,92461,139.323092092118,139.332890466975,136.099426764155,137.559384617853,94363.6075870855,0.0,1.0
2019-01-31,143.77,144.02,141.93,141.93,250435,140.871235319529,141.116194690955,139.068334345835,139.068334345835,255588.302809528,0.0,1.0
2019-02-01,144.5,144.96,143.3,143.9,124206,141.586516684092,142.037241927516,140.410711701249,140.998614192671,126761.837358038,0.0,1.0
2019-02-04,144.72,144.82,143.26,144.82,142163,141.802080930947,141.900064679517,140.371518201821,141.900064679517,145088.345847469,0.0,1.0
2019-02-05,144.96,146.53,144.19,144.67,165038,142.037241927516,143.57558678007,141.282767063524,141.753089056662,168434.054022316,0.0,1.0
2019-02-06,144.35,145.58,143.75,145.04,110261,141.439541061237,142.644741168652,140.851638569815,142.115628926372,112529.885423688,0.0,1.0
2019-02-07,140.96,143.6,140.37,143.5,111404,138.117891984704,140.70466294696,137.539787868139,140.606679198389,113696.405399375,0.0,1.0
2019-02-08,140.76,140.91,139.32,139.62,97312,137.921924487563,138.068900110418,136.51095850815,136.804909753861,99314.4285862628,0.0,1.0
2019-02-11,141.71,141.93,140.63,141.33,84147,138.852770098981,139.068334345835,137.794545614422,138.480431854414,85878.5270290226,0.0,1.0
2019-02-12,143.31,143.47,142.17,142.33,70208,140.420510076106,140.577284073818,139.303495342404,139.460269340117,71652.6985591122,0.0,1.0
2019-02-13,144.06,145.0,143.64,144.14,136926,141.155388190383,142.076435426944,140.743856446388,141.233775189239,139743.581969363,0.0,1.0
2019-02-14,144.87,145.64,143.92,143.92,79334,141.949056553802,142.703531417794,141.018210942385,141.018210942385,80966.4879712944,0.0,1.0
2019-02-15,147.15,147.17,145.27,145.68,120785,144.183086021205,144.20268277092,142.340991548084,142.742724917222,123270.442050228,0.0,1.0
2019-02-19,146.34,147.98,146.28,147.7,133199,143.389417657786,144.996351134339,143.330627408644,144.721996638342,135939.889975148,0.0,1.0
2019-02-20,145.52,147.3,144.02,146.75,91616,142.585950919509,144.330061644061,141.116194690955,143.791151026924,93501.2196785503,0.0,1.0
2019-02-21,142.61,145.649,142.22,145.24,132126,139.734623836114,142.712349955165,139.352487216689,142.311596423513,134844.810417919,0.0,1.0
2019-02-22,144.92,145.05,142.62,142.66,108069,141.998048428088,142.125427301229,139.744422210971,139.783615710399,110292.779748529,0.0,1.0
2019-02-25,148.48,148.92,146.77,146.77,110705,145.486269877191,145.9173983709,143.810747776638,143.810747776638,112983.021792196,0.0,1.0
2019-02-26,147.81,148.78,147.74,148.05,97467,144.829778761769,145.780221122901,144.76119013777,145.064939758338,99472.6180842785,0.0,1.0
2019-02-27,151.28,151.44,147.2,147.2,103419,148.229814837159,148.386588834872,144.232077895491,144.232077895491,105547.094808068,0.0,1.0
2019-02-28,150.22,151.35,149.36,150.87,111662,147.191187102314,148.298403461158,146.348526864609,147.828081468021,113959.714370265,0.0,1.0
2019-03-01,151.3,151.34,149.59,150.52,84069,148.249411586873,148.288605086301,146.573889486321,147.485138348025,85798.9219913118,0.0,1.0
2019-03-04,148.72,152.37,147.06,152.37,84208,145.721430873759,149.297837696575,144.094900647492,149.297837696575,85940.7822508224,0.0,1.0
2019-03-05,148.73,150.72,148.14,148.52,96753,145.731229248616,147.681105845165,145.153125132051,145.525463376619,98743.9258160012,0.0,1.0
2019-03-06,144.53,148.62,144.37,148.54,124554,141.615911808663,145.623447125189,141.459137810951,145.545060126333,127116.998295518,0.0,1.0
2019-03-07,143.7,144.84,142.51,144.29,135561,140.80264669553,141.919661429231,139.636640087543,141.380750812095,138350.493809421,0.0,1.0
2019-03-08,143.05,143.38,141.47,142.26,119320,140.165752329823,140.489098700105,138.617609102412,139.391680716117,121775.296149631,0.0,1.0
2019-03-11,146.35,146.37,143.62,143.62,124810,143.399216032643,143.418812782357,140.724259696674,140.724259696674,127378.266111594,0.0,1.0
2019-03-12,147.48,148.13,146.41,146.74,76211,144.506432391487,145.143326757194,143.458006281785,143.781352652067,77779.2247306365,0.0,1.0
2019-03-13,150.59,150.65,147.97,148.19,85916,147.553726972024,147.612517221166,144.986552759482,145.202117006337,87683.9284612109,0.0,1.0
2019-03-14,149.62,151.27,149.23,150.66,45809,146.603284610892,148.220016462302,146.221147991468,147.622315596023,46751.6304166815,0.0,1.0
2019-03-15,151.46,151.48,150.28,150.28,67773,148.406185584586,148.4257823343,147.249977351456,147.249977351456,69167.5925741612,0.0,1.0
2019-03-18,151.18,152.87,150.04,151.69,641214,148.131831088589,149.787756439427,147.014816354887,148.631548206297,654408.521164007,0.0,1.0
2019-03-19,151.26,152.23,150.69,151.8,175679,148.210218087445,149.160660448577,147.651710720594,148.739330329725,179294.018205422,0.0,1.0
2019-03-20,150.16,151.67,149.18,151.04,122862,147.132396853172,148.611951456583,146.172156117183,147.99465384059,125390.181323633,0.0,1.0
2019-03-21,150.98,151.08,147.13,147.91,123190,147.935863591448,148.033847340018,144.163489271491,144.92776251034,125724.930712982,0.0,1.0
2019-03-22,145.66,150.55,145.66,150.1,502033,142.723128167508,147.514533472596,142.723128167508,147.073606604029,512363.537142873,0.0,1.0
2019-03-25,145.95,146.54,144.0,145.51,122355,143.007281038362,143.585385154927,141.096597941241,142.576152544652,124872.748578512,0.0,1.0
2019-03-26,149.09,149.13,147.1,147.1,78305,146.083970743469,146.123164242898,144.13409414692,144.13409414692,79916.3138199537,0.0,1.0
2019-03-27,146.43,149.12,145.23,149.07,294026,143.477603031499,146.11336586804,142.301798048656,146.064373993755,300076.29253848,0.0,1.0
2019-03-28,147.89,148.34,146.57,146.57,74125,144.908165760626,145.349092629192,143.614780279498,143.614780279498,75650.3002605713,0.0,1.0
2019-03-29,150.85,151.07,149.26,149.61,151966,147.808484718307,148.024048965161,146.250543116039,146.593486236035,155093.066163885,0.0,1.0
2019-04-01,151.14,152.68,150.85,152.07,238353,148.092637589161,149.601587317143,147.808484718307,149.003886450865,243257.686583581,0.0,1.0
2019-04-02,152.56,152.97,150.75,151.2,109263,149.484006818859,149.885740187997,147.710500969736,148.151427838303,111511.34917195,0.0,1.0
2019-04-03,153.34,153.47,152.02,153.47,143664,150.248280057707,150.375658930849,148.954894576579,150.375658930849,146620.232534702,0.0,1.0
2019-04-04,151.51,153.7,150.24,153.28,70089,148.455177458871,150.60102155256,147.210783852028,150.189489808565,71531.2498477327,0.0,1.0
2019-04-05,154.76,154.84,151.8,152.13,96736,151.639649287406,151.718036286262,148.739330329725,149.062676700007,98726.5760000895,0.0,1.0
2019-04-08,153.77,154.39,152.26,154.39,143668,150.66961017656,151.277109417696,149.190055573148,151.277109417696,146624.314844327,0.0,1.0
2019-04-09,151.38,153.51,151.08,153.28,85947,148.327798585729,150.414852430277,148.033847340018,150.189489808565,87715.5663608142,0.0,1.0
2019-04-10,153.18,153.43,151.88,151.94,83527,150.091506059995,150.336465431421,148.817717328581,148.876507577723,85245.7690369612,0.0,1.0
2019-04-11,149.58,153.0,149.27,153.0,138680,146.564091111464,149.915135312568,146.260341490896,149.915135312568,141533.674740453,0.0,1.0
2019-04-12,147.99,150.78,147.63,150.64,187545,145.006149509196,147.739896094308,144.653408014343,147.602718846309,191404.189711553,0.0,1.0
2019-04-15,146.78,148.85,145.81,148.22,83813,143.820546151495,145.848809746901,142.870103790363,145.231512130908,85537.654175235,0.0,1.0
2019-04-16,145.21,147.85,144.65,147.72,113230,142.282201298942,144.868972261198,141.733492306948,144.741593388056,115559.979743737,0.0,1.0
2019-04-17,137.52,145.43,136.51,145.43,285350,134.747251033885,142.497765545796,133.757615173325,142.497765545796,291221.762959245,0.0,1.0
2019-04-18,136.53,138.96,134.29,137.85,299316,133.777211923039,136.158217013297,131.582375955064,135.070597404167,305475.147019133,0.0,1.0
2019-04-22,136.47,137.44,135.32,136.18,171165,133.718421673897,134.668864035029,132.591608565338,133.434268803043,174687.131792252,0.0,1.0
2019-04-23,140.07,140.55,136.35,136.71,214019,137.245836622428,137.716158615565,133.600841175612,133.953582670466,218422.955972576,0.0,1.0
2019-04-24,138.45,140.13,137.67,140.13,175496,135.658499895589,137.30462687157,134.89422665674,137.30462687157,179107.252540023,0.0,1.0
2019-04-25,139.25,139.54,136.95,138.12,195625,136.442369884151,136.726522755005,134.188743667034,135.335153525307,199650.455156483,0.0,1.0
2019-04-26,140.06,140.1722,137.8201,138.99,818880,137.236038247571,137.345976013467,135.041300263344,136.187612137868,835730.426676245,0.0,1.0
2019-04-29,139.63,140.64,139.09,140.1,118589,136.814708128718,137.804343989279,136.285595886439,137.275231746999,121029.254065443,0.0,1.0
2019-04-30,138.51,140.09,137.1,139.57,147459,135.717290144731,137.265433372142,134.33571928989,136.755917879576,150493.323792561,0.0,1.0
2019-05-01,136.52,138.97,136.49,138.74,141051,133.767413548182,136.168015388154,133.738018423611,135.942652766443,143953.463771384,0.0,1.0
2019-05-02,137.97,138.5,135.97,136.48,146054,135.188177902451,135.707491769874,133.228502931045,133.728220048754,149059.412536358,0.0,1.0
2019-05-03,140.42,140.42,137.89,138.42,94437,137.588779742424,137.588779742424,135.109790903595,135.629104771018,96380.2685424294,0.0,1.0
2019-05-06,140.83,140.88,137.0,137.29,135015,137.990513111562,138.039504985847,134.237735541319,134.521888412173,137793.258545444,0.0,1.0
2019-05-07,135.95,139.68,134.91,139.13,125780,133.208906181331,136.863700003004,132.1898751962,136.324789385867,128368.226195949,0.0,1.0
2019-05-08,136.09,137.15,134.77,135.52,81568,133.34608342933,134.384711164175,132.052697948202,132.787576062479,83246.4578975282,0.0,1.0
2019-05-09,135.67,136.5,133.0,134.54,142395,132.934551685334,133.747816798468,130.318385598507,131.82733532649,145325.119805789,0.0,1.0
2019-05-10,133.9,134.54,131.17,134.47,231520,131.20023933564,131.82733532649,128.525282999671,131.758746702491,236284.081164621,0.0,1.0
2019-05-13,128.68,131.5,128.22,130.93,385406,126.08548766027,128.848629369953,125.634762416847,128.290122003102,393336.655949083,0.0,1.0
2019-05-14,130.83,131.82,129.0,129.32,119813,128.192138254532,129.162177365378,126.399035655695,126.71258365112,122278.44081106,0.0,1.0
2019-05-15,131.87,132.53,129.72,129.86,363042,129.211169239663,129.857861980227,127.104518645401,127.2416958934,370512.462828983,0.0,1.0
2019-05-16,133.33,134.21,132.48,132.48,134815,130.641731968789,131.503988956208,129.808870105942,129.808870105942,137589.143064134,0.0,1.0
2019-05-17,131.92,133.69,131.61,131.92,61995,129.260161113948,130.994473463642,128.95641149338,129.260161113948,63270.6963191113,0.0,1.0
2019-05-20,130.14,131.3,129.9,131.17,104186,127.516050389396,128.652661872812,127.280889392828,128.525282999671,106329.877678893,0.0,1.0
2019-05-21,132.94,133.11,131.17,131.17,62781,130.259595349365,130.426167721934,128.525282999671,128.525282999671,64072.8701606602,0.0,1.0
2019-05-22,133.07,133.79,131.17,132.31,75796,130.386974222506,131.092457212213,128.525282999671,129.642297733372,77355.6851069179,0.0,1.0
2019-05-23,131.41,131.88,130.23,131.45,290666,128.760443996239,129.22096761452,127.60423576311,128.799637495667,296647.15245247,0.0,1.0
2019-05-24,132.49,133.71,132.0,132.0,92525,129.818668480799,131.014070213356,129.338548112804,129.338548112804,94428.9245411043,0.0,1.0
2019-05-28,131.23,133.54,131.23,132.44,56293,128.584073248813,130.847497840787,128.584073248813,129.769676606513,57451.3639469591,0.0,1.0
2019-05-29,129.22,130.43,128.78,130.26,177124,126.61459990255,127.80020326025,126.18347140884,127.633630887681,180768.752557888,0.0,1.0
2019-05-30,129.94,130.42,129.06,129.71,100427,127.320082892256,127.790404885393,126.457825904837,127.094720270544,102493.527207668,0.0,1.0
2019-05-31,128.3,129.53,127.77,128.6,89113,125.713149415703,126.918349523118,125.19383554828,126.007100661414,90946.7144299534,0.0,1.0
2019-06-03,129.33,131.1,128.81,128.81,92999,126.722382025977,128.456694375671,126.212866533411,126.212866533411,94912.6782318096,0.0,1.0
2019-06-04,132.49,132.49,129.88,130.89,56653,129.818668480799,129.818668480799,127.261292643114,128.250928503674,57818.7718133173,0.0,1.0
2019-06-05,132.7,133.09,131.7,133.09,107749,130.024434352796,130.40657097222,129.044596867093,130.40657097222,109966.194978433,0.0,1.0
2019-06-06,131.2,133.39,130.89,132.78,123374,128.554678124242,130.700522217931,128.250928503674,130.102821351652,125912.716955787,0.0,1.0
2019-06-07,133.23,133.4799,131.29,131.86,203869,130.543748220219,130.788609607896,128.642863497955,129.201370864806,208064.095296087,0.0,1.0
2019-06-10,132.86,134.1618,132.76,133.98,183924,130.181208350509,131.456760789397,130.083224601938,131.278626334496,187708.678922433,0.0,1.0
2019-06-11,132.36,134.0,131.99,133.99,44451,129.691289607657,131.29822308421,129.328749737947,131.288424709353,45365.6862985857,0.0,1.0
2019-06-12,133.13,133.28,131.73,132.45,58079,130.445764471649,130.592740094504,129.073991991664,129.77947498137,59274.1151950586,0.0,1.0
2019-06-13,134.06,134.08,132.45,133.71,53635,131.357013333352,131.376610083066,129.77947498137,131.014070213356,54738.6692003476,0.0,1.0
2019-06-14,132.07,134.03,131.99,134.03,88436,129.407136736803,131.327618208781,129.328749737947,131.327618208781,90255.7835257189,0.0,1.0
2019-06-17,135.79,136.0,133.32,133.32,68406,133.052132183619,133.257898055616,130.631933593932,130.631933593932,69813.6180725078,0.0,1.0
2019-06-18,137.65,138.71,136.74,137.23,72538,134.874629907026,135.913257641872,133.982977795037,134.463098163031,74030.6439163757,0.0,1.0
2019-06-19,138.97,139.0323,137.82,137.82,62065,136.168015388154,136.229059263514,135.041202279596,135.041202279596,63342.1367375701,0.0,1.0
2019-06-20,139.38,141.8,138.81,140.36,106619,136.569748757293,138.940955472694,136.011241390442,137.529989493282,108812.94250903,0.0,1.0
2019-06-21,139.97,140.11,137.83,139.04,45599,137.147852873857,137.285030121856,135.051000654453,136.236604012154,46537.3091613061,0.0,1.0
2019-06-24,137.49,140.12,137.33,140.12,54236,134.717855909314,137.294828496713,134.561081911601,137.294828496713,55352.0362216843,0.0,1.0
2019-06-25,136.58,138.76,136.36,137.97,47551,133.826203797324,135.962249516157,133.610639550469,135.188177902451,48529.4762588929,0.0,1.0
2019-06-26,135.41,137.52,135.12,137.06,44497,132.679793939052,134.747251033885,132.395641068198,134.296525790462,45412.6328592868,0.0,1.0
2019-06-27,138.01,138.02,135.89,135.89,27872,135.227371401879,135.237169776737,133.150115932189,133.150115932189,28445.5334753815,0.0,1.0
2019-06-28,140.84,140.84,138.15,138.15,107117,138.000311486419,138.000311486419,135.364548649878,135.364548649878,109321.190057493,0.0,1.0
2019-07-01,141.3,142.99,140.63,142.68,88265,138.451036729843,140.106962080681,137.794545614422,139.803212460113,90081.2647891983,0.0,1.0
2019-07-02,141.0,141.35,140.25,141.34,87920,138.157085484132,138.500028604128,137.422207369854,138.490230229271,89729.1655839383,0.0,1.0
2019-07-03,142.2,142.2,140.7,141.48,36522,139.332890466975,139.332890466975,137.863134238421,138.627407477269,37273.5280420452,0.0,1.0
2019-07-05,140.19,142.1,139.99,141.17,40696,137.363417120712,139.234906718405,137.167449623572,138.323657856701,41533.4181369878,0.0,1.0
2019-07-08,137.68,139.39,136.64,139.39,79029,134.904025031597,136.57954713215,133.884994046466,136.57954713215,80655.2118622964,0.0,1.0
2019-07-09,139.88,139.89,137.08,137.08,57659,137.059667500144,137.069465875001,134.316122540176,134.316122540176,58845.4726843076,0.0,1.0
2019-07-10,139.71,140.81,137.91,140.36,61983,136.893095127575,137.970916361848,135.129387653309,137.529989493282,63258.4493902326,0.0,1.0
2019-07-11,137.77,139.83,136.34,139.83,90724,134.992210405311,137.010675625859,133.591042800755,137.010675625859,92590.8646319066,0.0,1.0
2019-07-12,136.18,136.95,135.61,136.95,139448,133.434268803043,134.188743667034,132.875761436192,134.188743667034,142317.478188683,0.0,1.0
2019-07-15,137.53,137.98,136.28,136.86,53242,134.757049408742,135.197976277308,133.532252551613,134.100558293321,54337.582279573,0.0,1.0
2019-07-16,136.76,137.82,136.75,137.71,110584,134.002574544751,135.041202279596,133.992776169894,134.933420156169,112859.531926004,0.0,1.0
2019-07-17,137.82,138.54,136.92,137.28,70226,135.041202279596,135.746685269302,134.159348542463,134.512090037316,71671.0689524302,0.0,1.0
2019-07-18,139.74,140.05,137.32,137.67,65394,136.922490252146,137.226239872714,134.551283536744,134.89422665674,66739.6389239771,0.0,1.0
2019-07-19,137.11,140.07,137.1,140.07,89422,134.345517664747,137.245836622428,134.33571928989,137.245836622428,91262.0728485775,0.0,1.0
2019-07-22,137.7,138.67,137.48,137.52,57597,134.923621781312,135.874064142444,134.708057534457,134.747251033885,58782.1968851011,0.0,1.0
2019-07-23,136.74,137.41,136.23,137.39,145668,133.982977795037,134.639468910458,133.483260677328,134.619872160744,148665.469657429,0.0,1.0
2019-07-24,137.51,137.54,134.88,136.2,99832,134.737452659028,134.766847783599,132.160480071629,133.453865552757,101886.283650771,0.0,1.0
2019-07-25,134.81,137.17,134.71,137.17,51144,132.09189144763,134.404307913889,131.993907699059,134.404307913889,52196.4108806295,0.0,1.0
2019-07-26,136.12,136.2,134.8,135.16,42560,133.375478553901,133.453865552757,132.082093072773,132.434834567626,43435.7744227982,0.0,1.0
2019-07-29,135.95,136.54,133.88,136.22,86918,133.208906181331,133.787010297896,131.180642585926,133.473462302471,88706.5470225748,0.0,1.0
2019-07-30,138.08,138.08,135.6,135.6,45039,135.295960025879,135.295960025879,132.865963061335,132.865963061335,45965.7858136374,0.0,1.0
2019-07-31,136.81,139.3,136.39,137.85,56021,134.051566419036,136.491361758436,133.640034675041,135.070597404167,57173.7668923773,0.0,1.0
2019-08-01,137.71,140.19,136.77,137.93,74153,134.933420156169,137.363417120712,134.012372919608,135.148984403023,75678.8764279547,0.0,1.0
2019-08-02,135.62,137.06,134.67,137.05,60873,132.885559811049,134.296525790462,131.954714199631,134.286727415605,62125.6084689615,0.0,1.0
2019-08-05,131.12,133.43,130.25,133.39,104394,128.476291125385,130.739715717359,127.623832512824,130.700522217931,106542.157779455,0.0,1.0
2019-08-06,133.34,133.46,130.65,132.18,189794,130.651530343646,130.769110841931,128.015767507105,129.514918860231,193699.468298886,0.0,1.0
2019-08-07,134.2,134.49,131.18,132.06,94733,131.494190581351,131.778343452205,128.535081374528,129.397338361946,96682.3594547684,0.0,1.0
2019-08-08,137.21,137.44,134.71,134.78,60364,134.443501413317,134.668864035029,131.993907699059,132.062496323059,61606.1345690272,0.0,1.0
2019-08-09,135.13,136.01,133.69,135.11,96868,132.405439443055,133.267696430473,130.994473463642,132.385842693341,98861.292217754,0.0,1.0
2019-08-12,133.08,134.43,132.34,134.37,169748,130.396772597363,131.719553203063,129.671692857943,131.66076295392,173240.973607171,0.0,1.0
2019-08-13,134.24,135.59,132.51,132.51,61271,131.533384080779,132.856164686478,129.838265230513,129.838265230513,62531.7982767686,0.0,1.0
2019-08-14,131.35,133.45,131.35,132.29,200576,128.701653747097,130.759312467073,128.701653747097,129.622700983658,204703.333896316,0.0,1.0
2019-08-15,131.05,132.32,130.42,131.72,90811,128.407702501386,129.652096108229,127.790404885393,129.064193616807,92679.6548662768,0.0,1.0
2019-08-16,133.95,134.04,132.0636,132.08,73899,131.249231209925,131.337416583638,129.400865776895,129.41693511166,75419.6497666911,0.0,1.0
2019-08-19,135.21,135.82,134.18,135.24,54533,132.483826441911,133.08152730819,131.474593831637,132.513221566482,55655.1477114299,0.0,1.0
2019-08-20,133.39,134.98,133.03,134.5,93470,130.700522217931,132.258463820199,130.347780723078,131.788141827062,95393.3701902952,0.0,1.0
2019-08-21,134.69,135.1,133.65,134.3,88275,131.974310949345,132.376044318484,130.955279964214,131.592174329921,90091.4705632643,0.0,1.0
2019-08-22,132.41,134.96,131.76,134.94,59948,129.740281481942,132.238867070485,129.103387116235,132.219270320771,61181.5743679022,0.0,1.0
2019-08-23,129.0,132.89,128.51,131.87,60323,126.399035655695,130.21060347508,125.9189152877,129.211169239663,61564.2908953585,0.0,1.0
2019-08-26,129.3,130.28,128.73,129.8,122424,126.692986901406,127.653227637395,126.134479534555,127.182905644257,124943.168419564,0.0,1.0
2019-08-27,127.61,130.78,127.16,129.95,113289,125.037061550568,128.143146380246,124.596134682001,127.329881267113,115620.193810723,0.0,1.0
2019-08-28,128.54,129.46,127.03,127.17,83754,125.948310412271,126.849760899118,124.46875580886,124.605933056858,85477.4401082486,0.0,1.0
2019-08-29,129.69,129.93,128.74,129.6,93678,127.07512352083,127.310284517399,126.144277909412,126.986938147117,95605.6502908575,0.0,1.0
2019-08-30,128.83,129.87,127.89,129.79,38429,126.232463283125,127.251494268257,125.311416046565,127.1731072694,39219.7691563374,0.0,1.0
2019-09-03,125.66,128.82,125.12,128.1,322904,123.126378453447,126.222664908268,122.597266211167,125.517181918562,329548.52688485,0.0,1.0
2019-09-04,125.15,126.68,124.17,126.68,284781,122.626661335738,124.125812688864,121.666420599749,124.125812688864,290641.054414918,0.0,1.0
2019-09-05,126.42,127.04,125.39,126.25,358174,123.871054942581,124.478554183717,122.861822332307,123.704482570011,365544.292013894,0.0,1.0
2019-09-06,125.54,127.1,125.32,126.67,286705,123.008797955162,124.537344432859,122.793233708308,124.116014314007,292604.645345122,0.0,1.0
2019-09-09,126.81,128.4,125.7,128.31,316523,124.253191562005,125.811133164273,123.165571952875,125.72294779056,323036.222453651,0.0,1.0
2019-09-10,129.06,129.06,125.32,126.37,338833,126.457825904837,126.457825904837,122.793233708308,123.822063068296,345805.304393797,0.0,1.0
2019-09-11,130.89,131.03,129.0,129.16,1387203,128.250928503674,128.388105751672,126.399035655695,126.555809653407,1415748.04009936,0.0,1.0
2019-09-12,129.88,131.5,129.39,131.32,731897,127.261292643114,128.848629369953,126.781172275119,128.672258622526,746957.542122244,0.0,1.0
2019-09-13,130.08,131.67,129.61,129.7,5820910,127.457260140254,129.015201742522,126.996736521974,127.084921895687,5940689.23156511,0.0,1.0
2019-09-16,131.99,132.42,128.97,129.32,249587,129.328749737947,129.750079856799,126.369640531124,126.71258365112,254722.853168773,0.0,1.0
2019-09-17,131.8,132.06,130.5,131.69,296100,129.142580615663,129.397338361946,127.868791884249,129.034798492236,302192.970079667,0.0,1.0
2019-09-18,130.84,131.42,129.54,131.42,213670,128.201936629389,128.770242371096,126.928147897975,128.770242371096,218066.77445769,0.0,1.0
2019-09-19,130.99,131.89,130.77,130.78,242668,128.348912252244,129.230765989377,128.133348005389,128.143146380246,247661.478092848,0.0,1.0
2019-09-20,131.52,132.42,130.64,131.15,119118,128.868226119667,129.750079856799,128.005969132248,128.505686249956,121569.139513507,0.0,1.0
2019-09-23,130.89,132.65,130.85,131.62,88279,128.250928503674,129.975442478511,128.211735004246,128.966209868237,90095.55287289,0.0,1.0
2019-09-24,127.73,131.32,126.96,131.32,146001,125.154642048852,128.672258622526,124.400167184861,128.672258622526,149005.32193381,0.0,1.0
2019-09-25,127.3,128.29,126.71,127.7,131688,124.73331193,125.703351040846,124.155207813435,125.125246924281,134397.79751385,0.0,1.0
2019-09-26,124.47,127.38,123.96,127.38,163575,121.96037184546,124.811698928856,121.460654727751,124.811698928856,166940.949276533,0.0,1.0
2019-09-27,123.44,126.42,122.65,124.94,100282,120.951139235186,123.871054942581,120.17706762148,122.42089546374,102345.543483718,0.0,1.0
2019-09-30,123.77,124.94,123.26,123.89,547074,121.274485605468,122.42089546374,120.774768487759,121.392066103752,558331.364111323,0.0,1.0
2019-10-01,121.8,125.37,121.57,124.28,203154,119.344205758633,122.842225582593,119.118843136921,121.774202723176,207334.382450403,0.0,1.0
2019-10-02,121.08,121.99,119.34,121.01,169543,118.638722768927,119.530374880916,116.933805543803,118.570134144927,173031.755238827,0.0,1.0
2019-10-03,123.16,123.2,120.05,120.84,142362,120.676784739189,120.715978238617,117.629490158653,118.403561772358,145291.440751372,0.0,1.0
2019-10-04,123.82,123.91,122.14,123.47,101937,121.323477479753,121.411662853466,119.677350503772,120.980534359757,104034.59909156,0.0,1.0
2019-10-07,123.59,124.64,123.23,123.23,84685,121.098114858041,122.12694421803,120.745373363188,120.745373363188,86427.5976737472,0.0,1.0
2019-10-08,120.34,122.09,119.88,121.78,123109,117.913643029506,119.628358629487,117.462917786083,119.324609008919,125642.263943052,0.0,1.0
2019-10-09,121.17,121.9,120.86,121.42,91001,118.72690814264,119.442189507203,118.423158522072,118.971867514066,92873.5645735212,0.0,1.0
2019-10-10,122.3,122.8,121.25,121.29,122650,119.834124501484,120.324043244336,118.805295141496,118.844488640924,125173.818913445,0.0,1.0
2019-10-11,123.74,124.77,123.06,123.08,147741,121.245090480897,122.254323091171,120.578800990619,120.598397740333,150781.126621208,0.0,1.0
2019-10-14,124.21,125.26,123.03,123.77,67528,121.705614099177,122.734443459165,120.549405866048,121.274485605468,68917.5511095566,0.0,1.0
2019-10-15,126.4,126.7,124.55,124.55,103584,123.851458192867,124.145409438578,122.038758844316,122.038758844316,105715.490080149,0.0,1.0
2019-10-16,125.93,126.67,125.73,126.13,112219,123.390934574587,124.116014314007,123.194967077446,123.586902071727,114528.175985714,0.0,1.0
2019-10-17,126.21,127.0,126.09,126.56,130615,123.665289070583,124.439360684289,123.547708572299,124.008232190579,133302.717956622,0.0,1.0
2019-10-18,125.63,127.02,124.41,125.92,100961,123.096983328876,124.458957434003,121.901581596318,123.381136199729,103038.515542766,0.0,1.0
2019-10-21,127.4,127.74,126.2,126.68,69733,124.83129567857,125.164440423709,123.655490695726,124.125812688864,71167.9242910008,0.0,1.0
2019-10-22,127.96,130.55,127.92,129.87,210441,125.380004670564,127.917783758535,125.340811171136,127.251494268257,214771.330011938,0.0,1.0
2019-10-23,127.99,129.51,127.86,128.06,54344,125.409399795135,126.898752773403,125.282020921993,125.477988419134,55462.2585815918,0.0,1.0
2019-10-24,128.07,128.54,127.48,128.54,52108,125.487786793991,125.948310412271,124.909682677426,125.948310412271,53180.2475005445,0.0,1.0
2019-10-25,129.09,129.35,127.01,127.34,73059,126.487221029408,126.741978775691,124.449159059146,124.772505429428,74562.3647451885,0.0,1.0
2019-10-28,131.33,131.53,129.29,129.49,48135,128.682056997383,128.878024494524,126.683188526549,126.879156023689,49125.4934643185,0.0,1.0
2019-10-29,131.13,132.0,130.86,131.37,77349,128.486089500242,129.338548112804,128.221533379103,128.721250496811,78940.6418192912,0.0,1.0
2019-10-30,131.07,131.49,130.3,131.39,39502,128.4272992511,128.838830995096,127.672824387109,128.740847246525,40314.8487135663,0.0,1.0
2019-10-31,129.87,131.02,128.81,130.75,81100,127.251494268257,128.378307376815,126.212866533411,128.113751255675,82768.8276712624,0.0,1.0
2019-11-01,132.92,132.92,130.7,130.73,76516,130.239998599651,130.239998599651,128.06475938139,128.094154505961,78090.5008396342,0.0,1.0
2019-11-04,132.61,133.94,132.22,133.85,56520,129.936248979083,131.239432835068,129.554112359659,131.151247461355,57683.0350182462,0.0,1.0
2019-11-05,132.19,133.44,132.02,132.79,48545,129.524717235088,130.749514092216,129.358144862518,130.11261972651,49543.9302010042,0.0,1.0
2019-11-06,131.11,132.6,130.86,132.6,105468,128.466492750528,129.926450604226,128.221533379103,129.926450604226,107638.257914091,0.0,1.0
2019-11-07,130.94,132.22,130.72,131.83,61987,128.299920377959,129.554112359659,128.084356131104,129.171975740235,63262.5316998589,0.0,1.0
2019-11-08,134.62,135.4,130.0,130.57,142032,131.905722325346,132.669995564194,127.378873141398,127.937380508249,144954.650207211,0.0,1.0
2019-11-11,133.48,134.57,133.18,134.48,69196,130.788707591645,131.856730451061,130.494756345934,131.768545077348,70619.8742236828,0.0,1.0
2019-11-12,134.37,135.03,133.57,133.89,41350,131.66076295392,132.307455694484,130.876892965358,131.190440960783,42200.875760872,0.0,1.0
2019-11-13,134.93,135.7,133.38,134.05,109444,132.209471945914,132.963946809905,130.690723843074,131.347214958495,111696.073682536,0.0,1.0
2019-11-14,134.57,134.9,133.34,134.81,281321,131.856730451061,132.180076821343,130.651530343646,132.09189144763,287109.856588253,0.0,1.0
2019-11-15,137.19,137.19,135.07,135.57,92551,134.423904663603,134.423904663603,132.346649193912,132.836567936764,94455.4595536749,0.0,1.0
2019-11-18,136.5,137.16,135.67,137.16,89594,133.747816798468,134.394509539032,132.934551685334,134.394509539032,91437.6121625043,0.0,1.0
2019-11-19,138.56,139.04,137.18,137.19,77650,135.766282019016,136.236604012154,134.414106288746,134.423904663603,79247.8356186628,0.0,1.0
2019-11-20,140.32,140.62,138.25,138.25,203123,137.490795993854,137.784747239564,135.462532398448,135.462532398448,207302.744550799,0.0,1.0
2019-11-21,140.85,140.98,139.01,140.39,79157,138.010109861276,138.137488734418,136.207208887583,137.559384617853,80785.8457703348,0.0,1.0
2019-11-22,141.86,142.12,140.63,141.23,53544,138.999745721836,139.254503468119,137.794545614422,138.382448105843,54645.7966563514,0.0,1.0
2019-11-25,145.28,145.67,143.48,143.48,141942,142.350789922941,142.732926542365,140.587082448675,140.587082448675,144862.798240621,0.0,1.0
2019-11-26,145.48,145.91,144.68,145.88,128183,142.546757420081,142.968087538934,141.762887431519,142.938692414363,130820.67370389,0.0,1.0
2019-11-27,147.24,147.32,145.38,145.91,100386,144.271271394919,144.349658393775,142.448773671511,142.968087538934,102451.683534,0.0,1.0
2019-11-29,146.88,148.0,146.74,147.09,60175,143.918529900066,145.015947884053,143.781352652067,144.124295772063,61413.2454391889,0.0,1.0
2019-12-02,146.21,147.68,145.3,146.98,73006,143.262038784645,144.702399888628,142.370386672655,144.016513648636,74508.274142641,0.0,1.0
2019-12-03,146.89,147.15,145.3,145.37,55873,143.928328274923,144.183086021205,142.370386672655,142.438975296654,57022.7214362078,0.0,1.0
2019-12-04,148.7,148.91,146.05,147.3,55710,145.701834124045,145.907599996043,143.105264786932,144.330061644061,56856.3673189402,0.0,1.0
2019-12-05,148.41,149.5,148.02,149.5,60966,145.417681253191,146.485704112608,145.035544633767,146.485704112608,62220.5221677708,0.0,1.0
2019-12-06,149.17,149.61,148.82,149.56,67353,146.162357742326,146.593486236035,145.81941462233,146.54449436175,68738.9500634099,0.0,1.0
2019-12-09,148.0,150.98,148.0,149.94,65133,145.015947884053,147.935863591448,145.015947884053,146.916832606317,66473.2682208675,0.0,1.0
2019-12-10,149.53,149.73,147.64,147.91,38297,146.515099237179,146.711066734319,144.6632063892,144.92776251034,39085.0529386725,0.0,1.0
2019-12-11,147.93,150.28,147.74,149.6,172058,144.947359260054,147.249977351456,144.76119013777,146.583687861178,175598.507416302,0.0,1.0
2019-12-12,148.55,149.71,147.86,148.01,60817,145.55485850119,146.691469984605,144.878770636055,145.02574625891,62068.4561341945,0.0,1.0
2019-12-13,149.57,151.62,149.0,150.09,68537,146.554292736607,148.562959582298,145.995785369756,147.063808229172,69947.313712766,0.0,1.0
2019-12-16,151.72,152.23,150.56,151.13,60126,148.660943330868,149.160660448577,147.524331847453,148.082839214304,61363.2371462683,0.0,1.0
2019-12-17,151.22,152.03,150.36,152.03,145022,148.171024588017,148.964692951436,147.328364350312,148.964692951436,148006.176652797,0.0,1.0
2019-12-18,150.07,151.5,149.39,151.2,46067,147.044211479458,148.445379084014,146.37792198918,148.151427838303,47014.9393875717,0.0,1.0
2019-12-19,150.87,150.87,149.53,150.26,49486,147.828081468021,147.828081468021,146.515099237179,147.230380601742,50504.2935405685,0.0,1.0
2019-12-20,151.87,151.96,150.67,151.3,47065,148.807918953724,148.896104327437,147.63211397088,148.249411586873,48033.4756393092,0.0,1.0
2019-12-23,153.04,153.22,151.45,152.99,56104,149.954328811996,150.130699559423,148.396387209729,149.905336937711,57258.4748171213,0.0,1.0
2019-12-24,154.01,154.03,152.59,153.07,37908,150.904771173128,150.924367922843,149.51340194343,149.983723936568,38688.0483275245,0.0,1.0
2019-12-26,151.63,152.68,151.34,152.31,45504,148.572757957155,149.601587317143,148.288605086301,149.239047447433,46440.3543076836,0.0,1.0
2019-12-27,149.84,152.0,149.76,152.0,49284,146.818848857747,148.935297826865,146.74046185889,148.935297826865,50298.1369044451,0.0,1.0
2019-12-30,148.38,149.87,147.8,149.87,45146,145.38828612862,146.848243982318,144.819980386912,146.848243982318,46074.9875961385,0.0,1.0
2019-12-31,148.72,149.22,147.67,147.89,29327,145.721430873759,146.211349616611,144.692601513771,144.908165760626,29930.4736019128,0.0,1.0
2020-01-02,148.22,149.6,147.14,149.6,324870,145.231512130908,146.583687861178,144.173287646348,146.583687861178,331554.982066129,0.0,1.0
2020-01-03,146.3,147.33,145.29,145.9,175091,143.350224158358,144.359456768632,142.360588297798,142.958289164077,178693.91869037,0.0,1.0
2020-01-06,147.89,147.89,144.9,145.47,92569,144.908165760626,144.908165760626,141.978451678374,142.536959045224,94473.8299469926,0.0,1.0
2020-01-07,148.37,148.6,146.72,147.76,93063,145.378487753763,145.603850375475,143.761755902353,144.780786887484,94977.995185829,0.0,1.0
2020-01-08,150.07,150.56,148.24,148.24,66629,147.044211479458,147.524331847453,145.251108880622,145.251108880622,68000.0520210675,0.0,1.0
2020-01-09,151.03,151.59,150.46,150.68,62525,147.984855465733,148.533564457727,147.426348098883,147.641912345737,63811.6023445834,0.0,1.0
2020-01-10,152.78,154.32,151.66,151.66,86481,149.699571065714,151.208520793696,148.602153081726,148.602153081726,88260.5546959119,0.0,1.0
2020-01-13,149.63,152.75,148.31,152.34,85490,146.613082985749,149.670175941143,145.319697504621,149.268442572004,87249.1624860204,0.0,1.0
2020-01-14,153.54,153.82,149.4,149.4,57070,150.444247554848,150.718602050845,146.387720364037,146.387720364037,58244.3525918491,0.0,1.0
2020-01-15,152.67,154.57,152.29,152.71,47462,149.591788942286,151.453480165122,149.219450697719,149.630982441714,48438.64486971,0.0,1.0
2020-01-16,153.14,153.94,152.18,153.42,50279,150.052312560567,150.836182549129,149.111668574292,150.326667056564,51313.6114239631,0.0,1.0
2020-01-17,152.05,153.48,151.47,153.48,36649,148.98428970115,150.385457305706,148.415983959443,150.385457305706,37403.1413726771,0.0,1.0
2020-01-21,150.23,151.96,150.1,151.37,82581,147.200985477171,148.896104327437,147.073606604029,148.318000210872,84280.3028103642,0.0,1.0
2020-01-22,150.14,151.5,149.91,150.71,74743,147.112800103458,148.445379084014,146.887437481746,147.671307470308,76281.0170978196,0.0,1.0
2020-01-23,148.47,149.58,147.66,149.58,117166,145.476471502334,146.564091111464,144.682803138914,146.564091111464,119576.97241592,0.0,1.0
2020-01-24,145.47,149.24,144.46,149.05,104814,142.536959045224,146.230946366325,141.547323184664,146.044777244041,106970.800290206,0.0,1.0
2020-01-27,143.73,144.77,142.42,143.05,134896,140.832041820101,141.851072805232,139.54845471383,140.165752329823,137671.809834065,0.0,1.0
2020-01-28,145.68,145.96,144.16,144.81,44919,142.742724917222,143.017079413219,141.253371938953,141.89026630466,45843.3165248514,0.0,1.0
2020-01-29,145.87,146.65,145.38,145.79,57829,142.928894039506,143.693167278354,142.448773671511,142.850507040649,59018.9708434209,0.0,1.0
2020-01-30,143.73,145.42,142.55,144.75,71290,140.832041820101,142.487967170939,139.675833586971,141.831476055518,72756.9633130002,0.0,1.0
2020-01-31,141.83,143.33,140.54,143.33,82468,138.970350597265,140.44010682582,137.706360240708,140.44010682582,84164.9775634242,0.0,1.0
2020-02-03,143.6,144.1,142.82,142.82,68559,140.70466294696,141.194581689811,139.940389708111,139.940389708111,69969.76641571,0.0,1.0
2020-02-04,147.16,147.51,145.18,145.56,52339,144.192884396062,144.535827516059,142.25280617437,142.625144418938,53416.0008814579,0.0,1.0
2020-02-05,150.92,152.71,148.97,148.97,265203,147.877073342306,149.630982441714,145.966390245185,145.966390245185,270660.189949468,0.0,1.0
2020-02-06,151.29,152.24,150.73,151.77,62311,148.239613212016,149.170458823434,147.690904220022,148.709935205154,63593.1987795814,0.0,1.0
2020-02-07,149.91,151.12,149.81,150.71,39669,146.887437481746,148.073040839447,146.789453733176,147.671307470308,40485.2851404601,0.0,1.0
2020-02-10,151.72,151.72,149.59,149.59,52753,148.660943330868,148.660943330868,146.573889486321,146.573889486321,53838.5199277698,0.0,1.0
2020-02-11,152.65,153.98,152.44,152.65,51372,149.572192192572,150.875376048557,149.366426320575,149.572192192572,52429.1025293232,0.0,1.0
2020-02-12,154.29,154.35,152.96,153.24,70529,151.179125669125,151.237915918268,149.87594181314,150.150296309137,71980.3039066153,0.0,1.0
2020-02-13,153.63,154.44,153.56,153.85,57091,150.532432928561,151.326101291981,150.463844304562,150.747997175416,58265.7847173868,0.0,1.0
2020-02-14,154.29,154.44,153.11,153.94,69762,151.179125669125,151.326101291981,150.022917435996,150.836182549129,71197.5210357909,0.0,1.0
2020-02-18,154.44,154.46,152.77,154.13,43712,151.326101291981,151.345698041695,149.689772690857,151.022351671413,44611.4795951446,0.0,1.0
2020-02-19,155.87,156.13,154.84,154.9,46100,152.727268896536,152.982026642819,151.718036286262,151.776826535404,47048.6184419878,0.0,1.0
2020-02-20,156.02,156.32,153.86,155.58,55289,152.874244519392,153.168195765103,150.757795550273,152.443116025682,56426.7042307821,0.0,1.0
2020-02-21,155.61,156.5,154.9,155.58,41608,152.472511150253,153.344566512529,151.776826535404,152.443116025682,42464.1847317621,0.0,1.0
2020-02-24,151.24,151.86,149.25,151.86,107484,148.190621337731,148.798120578867,146.240744741182,148.798120578867,109695.741965697,0.0,1.0
2020-02-25,146.72,151.79,146.06,151.43,71026,143.761755902353,148.729531954868,143.115063161789,148.376790460015,72487.5308776709,0.0,1.0
2020-02-26,146.72,149.39,145.72,147.16,102576,143.761755902353,146.37792198918,142.78191841665,144.192884396062,104686.748054346,0.0,1.0
2020-02-27,141.39,146.77,141.39,144.75,79937,138.539222103556,143.810747776638,138.539222103556,141.831476055518,81581.8961474441,0.0,1.0
2020-02-28,143.67,143.67,136.08,136.45,273737,140.773251570959,140.773251570959,133.336285054473,133.698824924183,279369.797536972,0.0,1.0
2020-03-02,147.65,147.65,141.72,144.32,208207,144.673004764057,144.673004764057,138.862568473838,141.410145936666,212491.360085704,0.0,1.0
2020-03-03,143.87,149.4,142.2,147.97,90009,140.969219068099,146.387720364037,139.332890466975,144.986552759482,91861.1517862233,0.0,1.0
2020-03-04,149.78,149.84,145.47,146.29,70639,146.760058608605,146.818848857747,142.536959045224,143.340425783501,72092.5674213355,0.0,1.0
2020-03-05,147.28,149.78,145.89,146.62,46102,144.310464894347,146.760058608605,142.94849078922,143.663772153783,47050.6595968008,0.0,1.0
2020-03-06,143.96,145.9,141.58,143.7,60194,141.057404441813,142.958289164077,138.725391225839,140.80264669553,61432.6364099134,0.0,1.0
2020-03-09,134.94,139.31,133.22,133.99,101354,132.219270320771,136.501160133293,130.533949845362,131.288424709353,103439.602463541,0.0,1.0
2020-03-10,139.05,139.48,131.88,139.48,410445,136.246402387011,136.667732505863,129.22096761452,136.667732505863,418890.893631706,0.0,1.0
2020-03-11,131.15,138.27,130.04,135.57,167351,128.505686249956,135.482129148162,127.418066640826,132.836567936764,170794.649563669,0.0,1.0
2020-03-12,120.02,126.21,114.3,122.06,246819,117.600095034081,123.665289070583,111.99542461586,119.598963504916,251897.894907441,0.0,1.0
2020-03-13,127.14,127.37,116.54,125.94,176693,124.576537932287,124.801900553999,114.190260583835,123.400732949444,180328.883695665,0.0,1.0
2020-03-16,115.8,122.42,111.87,115.33,199225,113.465180844414,119.951704999769,109.614419525601,113.004657226134,203324.533820066,0.0,1.0
2020-03-17,118.15,120.84,112.48,115.74,123508,115.767798935817,118.403561772358,110.21212039188,113.406390595272,126049.474328265,0.0,1.0
2020-03-18,114.56,119.32,108.08,112.81,112131,112.250182362143,116.914208794089,105.900835454787,110.535466762162,114438.365173938,0.0,1.0
2020-03-19,119.17,121.0,113.44,113.77,121892,116.767233171234,118.56033577007,111.152764378155,111.476110748437,124400.221239279,0.0,1.0
2020-03-20,116.38,124.24,116.19,121.46,242298,114.033486586122,121.735009223748,113.847317463839,119.011061013494,247283.864452425,0.0,1.0
2020-03-23,115.76,118.34,112.14,116.77,100057,113.425987344986,115.9539680581,109.878975646741,114.415623205546,102115.913567245,0.0,1.0
2020-03-24,122.59,122.65,119.17,120.58,128636,120.118277372338,120.17706762148,116.767233171234,118.148804026075,131282.995269058,0.0,1.0
2020-03-25,124.01,127.06,121.26,123.22,129802,121.509646602037,124.498150933431,118.815093516353,120.735574988331,132472.988525095,0.0,1.0
2020-03-26,130.0,130.28,124.18,124.85,194083,127.378873141398,127.653227637395,121.676218974606,122.332710090027,198076.724795582,0.0,1.0
2020-03-27,127.43,130.16,125.77,127.36,134916,124.860690803141,127.53564713911,123.234160576874,124.792102179142,137692.221382196,0.0,1.0
2020-03-30,131.78,131.83,127.9,128.72,95584,129.122983865949,129.171975740235,125.321214421422,126.124681159698,97550.8708277435,0.0,1.0
2020-03-31,131.12,132.49,129.79,132.22,100123,128.476291125385,129.818668480799,127.1731072694,129.554112359659,102183.271676077,0.0,1.0
2020-04-01,127.11,130.46,126.49,127.46,114463,124.547142807716,127.829598384821,123.93964356658,124.890085927712,116818.351686014,0.0,1.0
2020-04-02,130.87,131.02,125.72,126.05,231447,128.23133175396,128.378307376815,123.185168702589,123.508515072871,236209.579013942,0.0,1.0
2020-04-03,129.41,131.62,128.17,130.42,77451,126.800769024833,128.966209868237,125.585770542561,127.790404885393,79044.7407147592,0.0,1.0
2020-04-06,136.11,136.34,132.72,133.47,155705,133.365680179044,133.591042800755,130.04403110251,130.778909216788,158909.005086978,0.0,1.0
2020-04-07,134.36,139.56,134.36,139.04,136112,131.650964579063,136.746119504719,131.650964579063,136.236604012154,138912.831960431,0.0,1.0
2020-04-08,138.68,138.82,134.64,135.66,81536,135.883862517301,136.021039765299,131.92531907506,132.924753310477,83213.7994205185,0.0,1.0
2020-04-09,138.93,140.51,137.5,139.47,117077,136.128821888726,137.676965116137,134.727654284171,136.657934131006,119486.141026738,0.0,1.0
2020-04-13,139.08,139.52,136.95,138.91,117766,136.275797511582,136.706926005291,134.188743667034,136.109225139012,120189.318859851,0.0,1.0
2020-04-14,143.4,143.81,141.55,141.55,81688,140.508695449819,140.910428818957,138.695996101268,138.695996101268,83368.9271863145,0.0,1.0
2020-04-15,141.33,142.69,140.06,141.01,166083,138.480431854414,139.81301083497,137.236038247571,138.166883858989,169500.557412161,0.0,1.0
2020-04-16,145.75,145.8,142.2,142.38,108382,142.811313541221,142.860305415506,139.332890466975,139.509261214402,110612.220476779,0.0,1.0
2020-04-17,151.99,152.16,148.09,149.41,148040,148.925499452008,149.092071824578,145.104133257766,146.397518738894,151086.279265768,0.0,1.0
2020-04-20,155.32,157.8,152.06,152.06,156366,152.188358279399,154.618355243943,148.994088076008,148.994088076008,159583.606752709,0.0,1.0
2020-04-21,151.14,154.0,149.8,153.46,243030,148.092637589161,150.894972798271,146.779655358319,150.365860555992,248030.927114019,0.0,1.0
2020-04-22,152.06,152.95,150.64,152.95,87775,148.994088076008,149.866143438283,147.602718846309,149.866143438283,89581.1818599884,0.0,1.0
2020-04-23,152.9,156.2,152.5,153.06,77150,149.817151563998,153.050615266818,149.425216569717,149.973925561711,78737.5469153874,0.0,1.0
2020-04-24,155.91,156.19,152.14,153.79,91298,152.766462395964,153.040816891961,149.072475074864,150.689206926274,93176.676063267,0.0,1.0
2020-04-27,158.47,159.15,156.47,157.79,79244,155.274846359364,155.941135849642,153.315171387958,154.608556869086,80874.6360047046,0.0,1.0
2020-04-28,154.5,159.71,153.73,159.71,225922,151.384891541123,156.489844841636,150.630416677132,156.489844841636,230570.88884275,0.0,1.0
2020-04-29,154.28,157.31,153.93,157.31,89711,151.169327294268,154.138234875949,150.826384174272,154.138234875949,91557.019719071,0.0,1.0
2020-04-30,151.43,154.0,151.43,153.76,165115,148.376790460015,150.894972798271,148.376790460015,150.659811801703,168512.63848262,0.0,1.0
2020-05-01,147.33,149.65,146.1,149.38,82582,144.359456768632,146.632679735463,143.154256661217,146.368123614323,84281.3233877709,0.0,1.0
2020-05-04,152.04,152.08,146.98,147.15,76767,148.974491326293,149.013684825722,144.016513648636,144.183086021205,78346.6657686787,0.0,1.0
2020-05-05,154.24,155.63,153.1,153.87,149874,151.13013379484,152.492107899967,150.013119061139,150.76759392513,152958.018229382,0.0,1.0
2020-05-06,155.14,157.54,154.51,155.01,84037,152.011987531973,154.36359749766,151.39468991598,151.884608658832,85766.2635143021,0.0,1.0
2020-05-07,155.72,157.52,155.54,156.66,137155,152.580293273681,154.344000747946,152.403922526254,153.501340510242,139977.294195463,0.0,1.0
2020-05-08,157.54,158.43,156.4,157.37,77066,154.36359749766,155.235652859936,153.246582763959,154.197025125091,78651.8184132373,0.0,1.0
2020-05-11,163.39,163.81,156.94,156.94,162546,160.095646789023,160.507178533018,153.775695006238,153.775695006238,165890.775125192,0.0,1.0
2020-05-12,160.72,166.65,160.71,164.5,124052,157.479480702196,163.289916992415,157.469682327339,161.183266398154,126604.668437429,0.0,1.0
2020-05-13,158.52,163.61,156.54,160.75,94218,155.323838233649,160.311211035878,153.383760011957,157.508875826767,96156.7620903951,0.0,1.0
2020-05-14,156.88,157.65,155.22,156.78,309925,153.716904757096,154.471379621088,152.090374530829,153.618921008526,316302.45272523,0.0,1.0
2020-05-15,161.13,161.27,156.42,156.45,111359,157.881214071334,158.018391319333,153.266179513673,153.295574638244,113650.479416081,0.0,1.0
2020-05-18,163.72,165.58,163.44,164.33,72281,160.418993159305,162.241490882713,160.144638663308,161.016694025584,73768.3555228921,0.0,1.0
2020-05-19,161.8,165.13,161.8,163.71,103015,158.537705186755,161.800564014146,158.537705186755,160.409194784448,105134.781535822,0.0,1.0
2020-05-20,165.89,165.93,163.13,163.82,102260,162.545240503281,162.584434002709,159.84088904274,160.516976907875,104364.245593876,0.0,1.0
2020-05-21,164.25,165.82,163.23,165.82,125731,160.938307026728,162.476651879282,159.938872791311,162.476651879282,128318.217903027,0.0,1.0
2020-05-22,164.94,165.03,162.84,163.53,50301,161.614394891863,161.702580265576,159.556736171886,160.232824037022,51336.0641269073,0.0,1.0
2020-05-26,162.86,167.56,162.53,167.56,188689,159.576332921601,164.181569104405,159.252986551319,164.181569104405,192571.730264647,0.0,1.0
2020-05-27,163.4,163.42,157.31,162.48,122579,160.10544516388,160.125041913594,154.138234875949,159.203994677033,125101.35791758,0.0,1.0
2020-05-28,163.55,166.07,163.14,163.43,50784,160.252420786736,162.721611250707,159.850687417597,160.134840288451,51829.0030142712,0.0,1.0
2020-05-29,165.41,165.43,161.11,163.6,63701,162.074918510143,162.094515259857,157.86161732162,160.301412661021,65011.801374687,0.0,1.0
2020-06-01,165.24,165.63,163.7,165.07,90173,161.908346137574,162.290482756998,160.399396409591,161.741773765004,92028.5264808972,0.0,1.0
2020-06-02,166.66,166.74,163.69,165.24,105659,163.299715367272,163.378102366128,160.389598034734,161.908346137574,107833.188198742,0.0,1.0
2020-06-03,165.45,166.96,164.81,166.81,171815,162.114112009571,163.593666612983,161.487016018722,163.446690990128,175350.507106511,0.0,1.0
2020-06-04,163.13,166.59,162.52,165.08,90177,159.84088904274,163.231126743273,159.243188176462,161.751572139861,92032.6087905237,0.0,1.0
2020-06-05,163.29,164.97,161.29,164.44,73613,159.997663040453,161.643790016434,158.037988069047,161.124476149011,75127.7646284175,0.0,1.0
2020-06-08,166.18,166.3,162.74,164.16,139012,162.829393374135,162.946973872419,159.458752423316,160.850121653015,141872.506439427,0.0,1.0
2020-06-09,165.04,166.59,164.95,165.4,56305,161.712378640433,163.231126743273,161.62419326672,162.065120135286,57463.6108758379,0.0,1.0
2020-06-10,165.95,167.44,165.11,165.95,129167,162.604030752423,164.063988606121,161.780967264432,162.604030752423,131824.921871936,0.0,1.0
2020-06-11,158.15,163.65,158.15,163.29,112078,154.961298363939,160.350404535306,154.961298363939,159.997663040453,114384.274571391,0.0,1.0
2020-06-12,159.65,161.99,155.97,161.17,56892,156.431054592494,158.723874309039,152.825252645106,157.920407570762,58062.689813483,0.0,1.0
2020-06-15,161.16,161.93,157.08,157.08,103899,157.910609195905,158.665084059897,153.912872254237,153.912872254237,106036.971963213,0.0,1.0
2020-06-16,163.17,164.43,160.79,163.88,66153,159.880082542168,161.114677774154,157.548069326195,160.575767157018,67514.2571755494,0.0,1.0
2020-06-17,164.51,165.82,163.57,164.1,39529,161.193064773011,162.476651879282,160.27201753645,160.791331403872,40342.404303543,0.0,1.0
2020-06-18,165.19,166.14,163.28,163.75,45510,161.859354263289,162.790199874707,159.987864665596,160.448388283876,46446.4777721228,0.0,1.0
2020-06-19,170.73,170.73,165.72,165.72,68228,167.287653934084,167.287653934084,162.378668130711,162.378668130711,69631.9552941418,0.0,1.0
2020-06-22,171.5,172.01,168.28,170.63,82702,168.042128798075,168.541845915784,164.887052094111,167.189670185513,84403.7926765569,0.0,1.0
2020-06-23,171.8,174.18,171.59,172.77,99117,168.336080043786,170.668093259759,168.130314171788,169.286522404918,101156.570805087,0.0,1.0
2020-06-24,168.15,172.45,167.05,171.33,69871,164.75967322097,168.972974409493,163.681851986696,167.875556425505,71308.7639731047,0.0,1.0
2020-06-25,170.88,170.88,167.0,168.14,36761,167.434629556939,167.434629556939,163.632860112411,164.749874846113,37517.4460422107,0.0,1.0
2020-06-26,167.41,170.97,166.94,170.97,53086,164.034593481549,167.522814930652,163.574069863269,167.522814930652,54178.3722041512,0.0,1.0
2020-06-29,165.24,167.11,164.36,166.55,39692,161.908346137574,163.740642235839,161.046089150155,163.191933243845,40508.7584208108,0.0,1.0
2020-06-30,167.77,168.16,164.78,165.23,66472,164.387334976403,164.769471595827,161.45762089415,161.898547762717,67839.8213682387,0.0,1.0
2020-07-01,169.72,170.31,167.36,167.88,112451,166.298018073524,166.876122190088,163.985601607264,164.49511709983,114764.949944034,0.0,1.0
2020-07-02,170.54,172.08,170.16,171.11,68976,167.1014848118,168.610434539783,166.729146567233,167.659992178651,70395.3471942419,0.0,1.0
2020-07-06,171.91,173.5,171.51,172.58,75606,168.443862167213,170.001803769481,168.051927172932,169.100353282634,77161.7753996732,0.0,1.0
2020-07-07,172.98,175.83,171.38,171.75,51905,169.492288276916,172.284825111169,167.924548299791,168.287088169501,52973.0702870145,0.0,1.0
2020-07-08,174.53,175.17,173.25,174.06,77653,171.011036379755,171.638132370605,169.756844398055,170.550512761475,79250.8973508825,0.0,1.0
2020-07-09,174.27,175.39,172.09,175.0,116631,170.756278633473,171.85369661746,168.62023291464,171.471559998036,119030.963503416,0.0,1.0
2020-07-10,173.25,174.97,172.33,174.97,46500,169.756844398055,171.442164873465,168.855393911209,171.442164873465,47456.8494046082,0.0,1.0
2020-07-13,168.71,175.49,168.57,174.69,84451,165.308382212963,171.95168036603,165.171204964965,171.167810377468,86188.7825606144,0.0,1.0
2020-07-14,172.52,172.63,166.22,168.49,206642,169.041563033492,169.149345156919,162.868586873563,165.092817966109,210894.156444452,0.0,1.0
2020-07-15,176.06,176.59,173.74,174.77,90484,172.510187732881,173.029501600304,170.23696476605,171.246197376324,92345.9260543345,0.0,1.0
2020-07-16,175.06,175.81,172.99,175.81,43998,171.530350247178,172.265228361455,169.502086651773,172.265228361455,44903.3647334182,0.0,1.0
2020-07-17,177.01,177.78,175.2,175.87,33825,173.441033344299,174.19550820829,171.667527495176,172.324018610597,34521.0307765778,0.0,1.0
2020-07-20,180.07,180.64,177.92,177.92,51269,176.43933605055,176.997843417401,174.332685456289,174.332685456289,52323.9830564485,0.0,1.0
2020-07-21,175.42,179.88,175.01,179.88,111585,171.883091742031,176.253166928267,171.481358372893,176.253166928267,113881.129909961,0.0,1.0
2020-07-22,174.68,176.4082,174.0,175.75,50347,171.158012002611,172.851367145403,170.491722512333,172.206438112313,51383.0106876086,0.0,1.0
2020-07-23,172.39,176.54,171.99,175.11,63311,168.914184160351,172.980509726018,168.52224916607,171.579342121463,64613.776186132,0.0,1.0
2020-07-24,169.21,171.28,167.77,171.28,50416,165.798300955815,167.82656455122,164.387334976403,167.82656455122,51453.4305286607,0.0,1.0
2020-07-27,173.26,173.49,169.74,169.74,59671,169.766642772912,169.992005394624,166.317614823238,166.317614823238,60898.8744262876,0.0,1.0
2020-07-28,170.625,173.18,170.55,172.95,70425,167.184770998085,169.688255774056,167.111283186657,169.462893152344,71874.1638563338,0.0,1.0
2020-07-29,168.35,171.59,168.0803,171.07,86713,164.95564071811,168.130314171788,164.691378548216,167.620798679223,88497.328654232,0.0,1.0
2020-07-30,168.87,170.07,166.64,167.16,90919,165.465156210676,166.64096119352,163.280118617558,163.789634110124,92789.8772261841,0.0,1.0
2020-07-31,165.74,169.02,164.31,169.02,105542,162.398264880425,165.612131833531,160.99709727587,165.612131833531,107713.780642175,0.0,1.0
2020-08-03,170.23,170.45,166.55,166.98,66163,166.797735191232,167.013299438087,163.191933243845,163.613263362697,67524.4629496148,0.0,1.0
2020-08-04,168.33,170.85,167.12,170.85,102982,164.936043968396,167.405234432368,163.750440610696,167.405234432368,105101.102481406,0.0,1.0
2020-08-05,167.34,169.2056,166.848,169.04,70941,163.96600485755,165.793989670878,163.483924814584,165.631728583245,72400.7817981141,0.0,1.0
2020-08-06,166.29,167.57,165.52,167.0,85102,162.937175497562,164.191367479262,162.182700633571,163.632860112411,86853.1784522787,0.0,1.0
2020-08-07,166.33,167.71,165.16,166.6,46314,162.97636899699,164.32854472726,161.829959138718,163.24092511813,47267.0220069897,0.0,1.0
2020-08-10,164.54,167.79,163.45,166.74,63326,161.222459897582,164.406931726117,160.154437038165,163.378102366128,64629.0848472302,0.0,1.0
2020-08-11,162.26,165.7,162.151,164.88,114839,158.988430430179,162.359071380997,158.881628144237,161.555604642721,117202.088790877,0.0,1.0
2020-08-12,164.14,164.69,162.89,162.89,77108,160.8305249033,161.369435520437,159.605728046172,159.605728046172,78694.6826643125,0.0,1.0
2020-08-13,164.29,165.5299,164.01,164.33,45433,160.977500526156,162.192401024679,160.703146030159,161.016694025584,46367.8933118185,0.0,1.0
2020-08-14,162.83,164.82,162.34,164.21,91624,159.546937797029,161.496814393579,159.066817429035,160.8991135273,93509.3842978027,0.0,1.0
2020-08-17,165.44,166.64,163.34,163.34,63212,162.104313634714,163.280118617558,160.046654914738,160.046654914738,64512.7390228838,0.0,1.0
2020-08-18,164.3,165.64,163.29,165.64,65517,160.987298901013,162.300281131855,159.997663040453,162.300281131855,66865.169944983,0.0,1.0
2020-08-19,160.06,162.95,159.67,162.95,93819,156.832787961632,159.664518295314,156.450651342208,159.664518295314,95749.5517051812,0.0,1.0
2020-08-20,159.0,159.51,158.0,159.51,85330,155.794160226787,156.293877344495,154.814322741084,156.293877344495,87085.8701009721,0.0,1.0
2020-08-21,158.15,158.74,157.1102,158.74,94745,154.961298363939,155.539402480504,153.942463346305,155.539402480504,96694.6063836472,0.0,1.0
2020-08-24,156.2927,159.1,155.32,159.1,82648,153.141446201743,155.892143975357,152.188358279399,155.892143975357,84348.6814966031,0.0,1.0
2020-08-25,157.82,158.359,156.28,156.28,84081,154.637951993657,155.166084398451,153.129002265674,153.129002265674,85811.1689201904,0.0,1.0
2020-08-26,156.89,157.82,156.485,157.54,79345,153.726703131953,154.637951993657,153.329868950244,154.36359749766,80977.7143227663,0.0,1.0
2020-08-27,157.08,158.24,155.79,157.33,360697,153.912872254237,155.049483737652,152.64888189768,154.157831625663,368119.208810622,0.0,1.0
2020-08-28,157.38,157.51,156.17,157.24,87928,154.206823499948,154.334202373089,153.021220142247,154.069646251949,89737.3302031908,0.0,1.0
2020-08-31,160.56,161.115,157.76,157.78,74920,157.322706704484,157.866516509049,154.579161744515,154.598758494229,76461.6592987791,0.0,1.0
2020-09-01,157.03,160.56,156.6756,160.56,91603,153.863880379952,157.322706704484,153.516625975019,157.322706704484,93487.9521722646,0.0,1.0
2020-09-02,160.09,160.23,156.97,157.43,193469,156.862183086203,156.999360334201,153.80509013081,154.255815374233,197450.09026796,0.0,1.0
2020-09-03,154.79,159.98,153.8605,159.98,123059,151.669044411977,156.754400962776,150.758285469016,156.754400962776,125591.235072724,0.0,1.0
2020-09-04,153.57,155.13,149.81,155.13,197617,150.473642679419,152.002189157116,146.789453733176,152.002189157116,201683.445350332,0.0,1.0
2020-09-08,150.97,153.7225,150.74,151.95,185309,147.926065216591,150.623067895989,147.700702594879,148.88630595258,189122.178630506,0.0,1.0
2020-09-09,153.26,154.0299,152.34,152.41,81796,150.169893058851,150.924269939094,149.268442572004,149.337031196004,83479.1495462221,0.0,1.0
2020-09-10,150.39,154.3445,150.15,153.66,86322,147.357759474883,151.232526812096,147.122598478315,150.561828053132,88098.2828882707,0.0,1.0
2020-09-11,150.91,152.5,149.5,151.12,86543,147.867274967449,149.425216569717,146.485704112608,148.073040839447,88323.8304951182,0.0,1.0
2020-09-14,156.86,157.52,153.34,153.34,96220,153.697308007382,154.344000747946,150.248280057707,150.248280057707,98199.9580583096,0.0,1.0
2020-09-15,158.12,159.28,157.83,157.99,83425,154.931903239368,156.068514722784,154.647750368514,154.804524366227,85141.6701414931,0.0,1.0
2020-09-16,158.17,160.08,157.92,158.83,83321,154.980895113653,156.852384711346,154.735935742227,155.627587854217,85035.5300912119,0.0,1.0
2020-09-17,157.74,158.0,155.5,156.3,54453,154.559564994801,154.814322741084,152.364729026826,153.148599015388,55573.5015189059,0.0,1.0
2020-09-18,157.24,158.36,154.2225,158.36,53079,154.069646251949,155.167064235937,151.11298663884,155.167064235937,54171.2281623053,0.0,1.0
2020-09-21,153.27,155.03,151.97,155.03,121094,150.179691433708,151.904205408546,148.905902702294,151.904205408546,123585.800468852,0.0,1.0
2020-09-22,154.64,154.69,151.14,153.24,51319,151.522068789121,151.571060663407,148.092637589161,150.150296309137,52375.0119267761,0.0,1.0
2020-09-23,152.82,156.405,152.76,154.77,51532,149.738764565142,153.251481951387,149.679974316,151.649447662263,52592.3949143712,0.0,1.0
2020-09-24,152.4,153.0217,149.58,151.83,61548,149.327232821147,149.936397786008,146.564091111464,148.768725454296,62814.498218383,0.0,1.0
2020-09-25,155.1512,155.37,151.71,152.17,50826,152.022961711813,152.237350153685,148.651144956011,149.101870199435,51871.8672653464,0.0,1.0
2020-09-28,156.32,157.12,155.2,156.65,55021,153.168195765103,153.952065753665,152.070777781115,153.491542135385,56153.1894858265,0.0,1.0
2020-09-29,156.61,157.55,155.76,156.47,68563,153.452348635956,154.373395872517,152.619486773109,153.315171387958,69973.8487253366,0.0,1.0
2020-09-30,157.26,158.481,156.0901,156.5,84123,154.089243001663,155.285624571707,152.942931127139,153.344566512529,85854.0331712657,0.0,1.0
2020-10-01,158.45,158.75,157.2026,157.71,73898,155.25524960965,155.549200855361,154.033000329984,154.53016987023,75418.6291892845,0.0,1.0
2020-10-02,154.72,158.196,154.37,156.37,128722,151.600455787978,155.006370888281,151.257512667982,153.217187639388,131370.76492602,0.0,1.0
2020-10-05,160.52,160.87,156.54,156.54,153838,157.283513205055,157.626456325051,153.383760011957,153.383760011957,157003.587068949,0.0,1.0
2020-10-06,158.6,161.495,158.44,160.94,66693,155.402225232506,158.238854753616,155.245451234793,157.695044949051,68065.3689750864,0.0,1.0
2020-10-07,162.68,163.1699,159.54,159.54,98780,159.399962174174,159.87998455842,156.323272469066,156.323272469066,100812.636219079,0.0,1.0
2020-10-08,163.03,163.57,162.05,163.52,47226,159.74290529417,160.27201753645,158.782664558181,160.223025662165,48197.7886017639,0.0,1.0
2020-10-09,163.69,164.0,162.74,163.63,55372,160.389598034734,160.693347655302,159.458752423316,160.330807785592,56511.412155526,0.0,1.0
2020-10-12,164.44,165.4,163.47,165.09,40859,161.124476149011,162.065120135286,160.174033787879,161.761370514718,41699.7722542556,0.0,1.0
2020-10-13,164.62,165.41,163.74,163.74,53797,161.300846896438,162.074918510143,160.438589909019,160.438589909019,54904.0027402086,0.0,1.0
2020-10-14,162.7162,165.12,162.3692,165.12,47438,159.435432291156,161.790765639289,159.095428683618,161.790765639289,48414.1510119528,0.0,1.0
2020-10-15,160.49,161.93,159.7,160.71,58941,157.254118080484,158.665084059897,156.480046466779,157.469682327339,60153.8529195056,0.0,1.0
2020-10-16,160.62,163.43,160.58,161.5,71490,157.381496953626,160.134840288451,157.342303454198,158.243753941044,72961.0787943102,0.0,1.0
2020-10-19,157.99,161.34,157.535,161.29,105184,154.804524366227,158.086979943332,154.358698310232,158.037988069047,107348.41393063,0.0,1.0
2020-10-20,157.95,159.31,157.81,159.18,67798,154.765330866799,156.097909847355,154.6281536188,155.970530974213,69193.1070093249,0.0,1.0
2020-10-21,155.17,157.78,155.17,157.78,44326,152.041382656544,154.598758494229,152.041382656544,154.598758494229,45238.1141227668,0.0,1.0
2020-10-22,157.47,157.81,155.28,155.28,61202,154.295008873661,154.6281536188,152.149164779971,152.149164779971,62461.3784357167,0.0,1.0
2020-10-23,157.62,158.3272,156.34,158.12,74894,154.441984496517,155.134925566406,153.187792514817,154.931903239368,76435.1242862088,0.0,1.0
2020-10-26,155.33,156.96,153.88,156.4,56622,152.198156654257,153.795291755952,150.777392299987,153.246582763959,57787.1339137142,0.0,1.0
2020-10-27,156.98,158.2213,155.72,155.84,167924,153.814888505667,155.03116077667,152.580293273681,152.697873771965,171379.440417621,0.0,1.0
2020-10-28,153.92,155.3952,153.7099,154.41,53269,150.816585799415,152.262042058324,150.610721943669,151.29670616741,54365.1378695499,0.0,1.0
2020-10-29,153.96,155.334,152.51,153.62,73631,150.855779298843,152.202076004199,149.435014944574,150.522634553704,75146.1350217356,0.0,1.0
2020-10-30,152.75,153.17,150.33,152.93,72265,149.670175941143,150.081707685138,147.298969225741,149.846546688569,73752.026284387,0.0,1.0
2020-11-02,153.025,154.27,150.53,154.27,55931,149.939631249711,151.159528919411,147.494936722882,151.159528919411,57081.9149257878,0.0,1.0
2020-11-03,155.7153,156.16,153.81,154.12,69414,152.575688037498,153.01142176739,150.708803675988,151.012553296556,70842.360098311,0.0,1.0
2020-11-04,164.74,166.56,158.22,158.22,101572,161.418427394722,163.201731618702,155.029886987938,155.029886987938,103662.088338169,0.0,1.0
2020-11-05,163.7304,165.7,163.11,165.7,62222,160.429183469156,162.359071380997,159.821292293026,162.359071380997,63502.3673903986,0.0,1.0
2020-11-06,160.02,163.22,158.97,163.22,97694,156.793594462204,159.929074416454,155.764765102216,159.929074416454,99704.2891555651,0.0,1.0
2020-11-09,159.94,162.5856,159.4708,161.94,66758,156.715207463348,159.307465515524,156.255467715056,158.674882434754,68131.7065065122,0.0,1.0
2020-11-10,159.75,160.75,158.08,160.0,109463,156.529038341064,157.508875826767,154.89270973994,156.77399771249,111715.464653261,0.0,1.0
2020-11-11,160.8815,161.5,159.31,160.41,57869,157.637724456137,158.243753941044,156.097909847355,157.175731081628,59059.7939396831,0.0,1.0
2020-11-12,160.42,162.07,159.64,160.74,38630,157.185529456485,158.802261307895,156.421256217637,157.49907745191,39424.905215054,0.0,1.0
2020-11-13,162.8649,163.17,161.09,161.09,27520,159.58113412528,159.880082542168,157.842020571906,157.842020571906,28086.2902282757,0.0,1.0
2020-11-16,162.47,164.13,161.86,164.13,41036,159.194196302176,160.820726528443,158.596495435898,160.820726528443,41880.4144552151,0.0,1.0
2020-11-17,161.995,162.09,160.45,161.71,77161,158.728773496467,158.821858057609,157.214924581056,158.449519813042,78748.7732668596,0.0,1.0
2020-11-18,158.28,162.275,158.28,162.23,39153,155.088677237081,159.003127992464,155.088677237081,158.959035305608,39958.6671986799,0.0,1.0
2020-11-19,158.3,159.36,157.7,158.21,85352,155.108273986795,156.14690172164,154.520371495373,155.020088613081,87108.3228039161,0.0,1.0
2020-11-20,158.1,158.6316,157.01,158.18,45857,154.912306489654,155.433188097054,153.844283630238,154.99069348851,46800.618132196,0.0,1.0
2020-11-23,158.54,159.32,157.725,158.78,135805,155.343434983363,156.107708222212,154.544867432515,155.578595979932,138599.51469662,0.0,1.0
2020-11-24,159.08,160.4103,158.84,158.84,79192,155.872547225643,157.176025032874,155.637386229074,155.637386229074,80821.5659795639,0.0,1.0
2020-11-25,159.2,160.3867,158.62,159.52,34716,155.990127723927,157.152900868211,155.42182198222,156.303675719352,35430.3652458146,0.0,1.0
2020-11-27,161.46,161.46,159.93,159.99,21895,158.204560441616,158.204560441616,156.705409088491,156.764199337633,22345.5423164279,0.0,1.0
2020-11-30,161.17,162.48,159.9248,162.48,49724,157.920407570762,159.203994677033,156.700313933565,159.203994677033,50747.1909633277,0.0,1.0
2020-12-01,163.11,163.93,162.25,162.91,71798,159.821292293026,160.624759031303,158.978632055322,159.625324795886,73275.4166355281,0.0,1.0
2020-12-02,163.03,163.5589,162.18,162.52,26259,159.74290529417,160.261141340358,158.910043431322,159.243188176462,26799.3421186151,0.0,1.0
2020-12-03,162.99,163.9408,162.68,163.46,65385,159.703711794742,160.635341276148,159.399962174174,160.164235413022,66730.4537273183,0.0,1.0
2020-12-04,164.54,164.8693,162.9201,163.36,72635,161.222459897582,161.545120381624,159.635221154491,160.066251664452,74129.6399248108,0.0,1.0
2020-12-07,162.36,165.22,161.68,164.61,89745,159.086414178749,161.88874938786,158.420124688471,161.291048521581,91591.7193508936,0.0,1.0
2020-12-08,163.01,163.13,161.2986,161.96,301059,159.723308544456,159.84088904274,158.046414671424,158.694479184468,307254.013438751,0.0,1.0
2020-12-09,159.33,163.47,158.5,163.47,38915,156.117506597069,160.174033787879,155.304241483935,160.174033787879,39715.7697759209,0.0,1.0
2020-12-10,161.7,162.48,159.62,159.62,41448,158.439721438185,159.203994677033,156.401659467923,156.401659467923,42300.8923467139,0.0,1.0
2020-12-11,162.21,162.5926,160.38,160.99,28707,158.939438555894,159.314324377924,157.146335957057,157.744036823336,29297.7156098512,0.0,1.0
2020-12-14,167.78,170.2,165.22,165.25,41080,164.39713335126,166.768340066661,161.88874938786,161.918144512431,41925.3198611031,0.0,1.0
2020-12-15,169.59,169.5999,167.68,169.16,43464,166.170639200382,166.180339591491,164.299149602689,165.74930908153,44358.3763983202,0.0,1.0
2020-12-16,169.31,170.11,168.84,170.0,31757,165.896284704385,166.680154692948,165.435761086105,166.57237256952,32410.476699831,0.0,1.0
2020-12-17,172.46,172.52,169.8,169.96,34934,168.98277278435,169.041563033492,166.37640507238,166.533179070092,35652.8511204425,0.0,1.0
2020-12-18,173.45,173.45,171.94,172.8,50596,169.952811895196,169.952811895196,168.473257291784,169.315917529489,51637.1344618398,0.0,1.0
2020-12-21,173.81,173.97,170.9175,171.22,43647,170.305553390049,170.462327387762,167.471373462653,167.767774302078,44545.1420637189,0.0,1.0
2020-12-22,173.98,175.0,173.385,174.34,40043,170.472125762619,171.471559998036,169.889122458625,170.824867257472,40866.98109051,0.0,1.0
2020-12-23,174.52,174.7953,172.56,174.43,53133,171.001238004898,171.270987264712,169.08075653292,170.913052631185,54226.339342259,0.0,1.0
2020-12-24,173.868,175.17,173.66,175.08,22080,170.36238396422,171.638132370605,170.158577767194,171.549946996892,22534.3491366397,0.0,1.0
2020-12-28,171.82,175.14,171.665,174.86,28921,168.3556767935,171.608737246034,168.203801983216,171.334382750037,29516.1191748531,0.0,1.0
2020-12-29,168.9,173.0,168.31,172.77,58414,165.494551335247,169.51188502663,164.916447218682,169.286522404918,59616.0086262533,0.0,1.0
2020-12-30,169.26,171.37,168.6741,169.44,54202,165.8472928301,167.914749924934,165.273206047227,166.023663577527,55317.3365898617,0.0,1.0
2020-12-31,167.99,169.2,166.52,169.2,48389,164.602899223257,165.788502580958,163.162538119274,165.788502580958,49384.7201255825,0.0,1.0
2021-01-04,168.06,169.1329,165.82,168.4,95237,164.671487847256,165.722755485667,162.476651879282,165.004632592396,97196.7304676704,0.0,1.0
2021-01-05,168.95,169.2999,167.24,168.09,38332,165.543543209532,165.88638834578,163.86802110898,164.700882971828,39120.7731479019,0.0,1.0
2021-01-06,170.31,171.19,167.59,167.72,88567,166.876122190088,167.738379177507,164.210964228976,164.338343102117,90389.4791659771,0.0,1.0
2021-01-07,176.01,176.2,171.14,171.14,62367,172.461195858596,172.647364980879,167.689387303222,167.689387303222,63650.3511143481,0.0,1.0
2021-01-08,174.58,175.57,172.62,173.08,111113,171.06002825404,172.030067364886,169.139546782062,169.590272025486,113399.417374069,0.0,1.0
2021-01-11,176.11,177.22,173.06,174.12,65141,172.559179607166,173.646799216297,169.570675275772,170.609303010617,66481.4328401199,0.0,1.0
2021-01-12,175.8006,178.38,174.83,176.29,42038,172.25601788909,174.783410699712,171.304987625466,172.735550354593,42903.0330165787,0.0,1.0
2021-01-13,174.3,175.86,174.26,175.86,36187,170.785673758044,172.31422023574,170.746480258615,172.31422023574,36931.6346108505,0.0,1.0
2021-01-14,176.21,177.17,174.37,174.64,50113,172.657163355736,173.597807342011,170.854262382043,171.118818503183,51144.1955744759,0.0,1.0
2021-01-15,176.29,177.463,175.43,176.32,53376,172.735550354593,173.884899725322,171.892890116888,172.764945479164,54474.3396520507,0.0,1.0
2021-01-19,179.39,179.77,178.103,178.27,69674,175.773046560272,176.145384804839,174.511995716172,174.675628576285,71107.7102240143,0.0,1.0
2021-01-20,179.84,181.42,179.121,179.99,65205,176.213973428839,177.762116656249,175.509470276618,176.360949051694,66546.749794139,0.0,1.0
2021-01-21,178.37,180.27,177.45,180.27,77409,174.773612324855,176.635303547691,173.872161838008,176.635303547691,79001.876463684,0.0,1.0
2021-01-22,180.5765,180.715,177.31,177.39,49630,176.935623737059,177.071331228829,173.73498459001,173.813371588866,50651.2566871118,0.0,1.0
2021-01-25,184.21,184.21,180.5,181.14,84810,180.495863241361,180.495863241361,176.860666169403,177.487762160253,86555.1698495658,0.0,1.0
2021-01-26,180.015,185.02,179.944,184.5,49412,176.385444988837,181.28953160478,176.315876527352,180.780016112215,50428.7708124836,0.0,1.0
2021-01-27,175.72,178.3984,174.79,177.57,90742,172.177042987742,174.801439709449,171.265794126038,173.989742336293,92609.2350252246,0.0,1.0
2021-01-28,176.2,178.49,175.6701,176.16,68998,172.647364980879,174.891192823139,172.128149097205,172.608171481451,70417.7998971861,0.0,1.0
2021-01-29,175.26,178.91,174.0,176.8,104640,171.726317744318,175.302724567135,170.491722512333,173.235267472301,106793.219821467,0.0,1.0
2021-02-01,177.41,177.97,175.445,177.7,51376,173.83296833858,174.381677330574,171.907587679174,174.117121209434,52433.1848389494,0.0,1.0
2021-02-02,179.61,180.3659,178.48,178.67,33880,175.988610807127,176.72926996257,174.881394448282,175.067563570566,34577.1625339381,0.0,1.0
2021-02-03,178.44,180.6132,178.3,179.47,47146,174.842200948854,176.971583772784,174.705023700856,175.851433559128,48116.1424092399,0.0,1.0
2021-02-04,180.01,180.4163,178.4,179.0,60681,176.380545801408,176.778653771849,174.803007449426,175.390909940848,61929.6576069037,0.0,1.0
2021-02-05,182.47,183.19,180.03,181.09,27462,178.790946016238,179.496429005944,176.400142551122,177.438770285967,28027.0967386956,0.0,1.0
2021-02-08,184.8413,185.18,183.04,183.47,39954,181.114434646085,181.446305602493,179.349453383088,179.770783501941,40776.1497013272,0.0,1.0
2021-02-09,183.83,185.314,183.46,185.08,33152,180.123524996794,181.577603825577,179.760985127084,181.348321853923,33834.1821819691,0.0,1.0
2021-02-10,184.16,186.5106,182.13,184.7,63728,180.446871367076,182.750077360969,178.457801271099,180.975983609355,65039.3569646637,0.0,1.0
2021-02-11,182.11,184.89,181.19,184.89,48849,178.438204521385,181.162152731639,177.536754034538,181.162152731639,49854.1857325956,0.0,1.0
2021-02-12,182.5,183.1678,180.35,181.94,49992,178.820341140809,179.474676613761,176.713690546547,178.271632148815,51020.7057082831,0.0,1.0
2021-02-16,177.6,181.69,177.32,181.69,149377,174.019137460864,178.026672777389,173.744782964867,178.026672777389,152450.791258325,0.0,1.0
2021-02-17,179.2934,179.83,176.25,177.58,59965,175.678394259153,176.204175053982,172.696356855165,173.99954071115,61198.9241838135,0.0,1.0
2021-02-18,176.72,177.97,175.52,177.97,54317,173.156880473445,174.381677330574,171.981075490601,174.381677330574,55434.702991615,0.0,1.0
2021-02-19,176.82,178.42,176.68,177.33,48654,173.254864222015,174.82260419914,173.117686974017,173.754581339724,49655.1731383184,0.0,1.0
2021-02-22,173.82,175.87,173.82,175.68,74185,170.315351764906,172.324018610597,170.315351764906,172.137849488314,75711.5349049646,0.0,1.0
2021-02-23,172.98,174.0,169.01,172.0,136747,169.492288276916,170.491722512333,165.602333458674,168.532047540927,139560.89861359,0.0,1.0
2021-02-24,173.3,174.45,171.97,172.32,80629,169.805836272341,170.932649380899,168.502652416355,168.845595536352,82288.1357127771,0.0,1.0
2021-02-25,168.45,173.4,167.995,173.19,117409,165.053624466681,169.903820020911,164.607798410686,169.698054148913,119824.972725712,0.0,1.0
2021-02-26,168.2,169.39,164.96,168.62,136579,164.808665095255,165.974671703242,161.633991641577,165.22019683925,139389.44160929,0.0,1.0
2021-03-01,170.05,170.658,169.68,169.87,50496,166.621364443806,167.217105635113,166.258824574095,166.444993696379,51535.0767211846,0.0,1.0
2021-03-02,167.38,168.73,166.9599,168.13,81752,164.005198356978,165.327978962678,163.593568629235,164.740076471256,83434.244140334,0.0,1.0
2021-03-03,161.76,166.68,161.76,166.68,152796,158.498511687327,163.319312116986,158.498511687327,163.319312116986,155940.145411323,0.0,1.0
2021-03-04,158.0,162.18,156.44,161.24,405503,154.814322741084,158.910043431322,153.285776263387,157.988996194762,413847.200088532,0.0,1.0
2021-03-05,161.87,162.07,154.292,159.01,230059,158.606293810755,158.802261307895,151.181085344097,155.803958601644,234793.017573649,0.0,1.0
2021-03-08,158.83,163.55,158.76,161.74,209665,155.627587854217,160.252420786736,155.558999230218,158.478914937613,213979.361944455,0.0,1.0
2021-03-09,159.6418,161.77,159.27,159.27,87511,156.423019925111,158.508310062184,156.058716347927,156.058716347927,89311.7494246593,0.0,1.0
2021-03-10,158.73,162.37,158.5715,161.63,113659,155.529604105647,159.096212553606,155.374299864163,158.371132814186,115997.807451147,0.0,1.0
2021-03-11,162.41,162.78,159.73,160.32,52430,159.135406053034,159.497945922744,156.50944159135,157.087545707915,53508.8734254539,0.0,1.0
2021-03-12,162.41,162.4742,159.77,161.34,55796,159.135406053034,159.198311619616,156.548635090778,158.086979943332,56944.1369759036,0.0,1.0
2021-03-15,165.48,165.63,162.8,162.94,49811,162.143507134143,162.290482756998,159.517542672458,159.654719920457,50835.9811976974,0.0,1.0
2021-03-16,163.81,166.4423,161.9301,166.15,71404,160.507178533018,163.086404746635,158.665182043645,162.799998249564,72873.3091373472,0.0,1.0
2021-03-17,164.79,165.48,161.61,162.85,74767,161.467419269007,162.143507134143,158.351536064472,159.566534546744,76305.5109555773,0.0,1.0
2021-03-18,161.0,164.51,160.69,163.25,97671,157.753835198193,161.193064773011,157.450085577625,159.958469541025,99680.8158752145,0.0,1.0
2021-03-19,163.37,163.62,160.75,162.04,96073,160.076050039309,160.321009410735,157.508875826767,158.772866183324,98049.9331795466,0.0,1.0
2021-03-22,165.44,166.3,163.54,163.54,105170,162.104313634714,162.946973872419,160.242622411879,160.242622411879,107334.125846939,0.0,1.0
2021-03-23,159.53,164.32,158.91,164.32,85106,156.313474094209,161.006895650727,155.705974853073,161.006895650727,86857.2607619051,0.0,1.0
2021-03-24,156.06,159.78,156.01,159.78,140103,152.91343801882,156.558433465635,152.864446144535,156.558433465635,142985.956389974,0.0,1.0
2021-03-25,158.75,158.99,154.84,155.97,173460,155.549200855361,155.78436185193,151.718036286262,152.825252645106,177029.356940286,0.0,1.0
2021-03-26,160.09,160.09,157.26,158.68,99410,156.862183086203,156.862183086203,154.089243001663,155.480612231362,101455.599985206,0.0,1.0
2021-03-29,158.36,160.4623,158.29,159.72,109863,155.167064235937,157.22697658213,155.098475611938,156.499643216493,112123.695615881,0.0,1.0
2021-03-30,157.03,158.67,155.89,157.68,155855,153.863880379952,155.470813856505,152.74686564625,154.500774745659,159062.091697961,0.0,1.0
2021-03-31,160.5,161.4684,157.96,158.25,76690,157.263916455341,158.212791076496,154.775129241656,155.059282112509,78268.0813083742,0.0,1.0
2021-04-01,162.955,164.42,161.1,161.78,232490,159.669417482742,161.104879399297,157.851818946763,158.518108437041,237274.041248975,0.0,1.0
2021-04-05,163.75,163.86,162.53,163.54,64568,160.448388283876,160.556170407304,159.252986551319,160.242622411879,65896.6419861664,0.0,1.0
2021-04-06,163.47,165.2899,163.33,163.72,58595,160.174033787879,161.95724002811,160.036856539881,160.418993159305,59800.7331368391,0.0,1.0
2021-04-07,159.33,161.86,159.11,161.86,48209,156.117506597069,158.596495435898,155.901942350214,158.596495435898,49201.0161924032,0.0,1.0
2021-04-08,159.575,161.67,159.25,160.59,61123,156.357566781066,158.410326313614,156.039119598212,157.352101829055,62380.7528205991,0.0,1.0
2021-04-09,158.84,159.33,157.86,159.24,85204,155.637386229074,156.117506597069,154.677145493085,156.029321223355,86957.277347747,0.0,1.0
2021-04-12,157.67,158.66,156.3417,158.66,77682,154.490976370802,155.461015481648,153.189458238542,155.461015481648,79280.4940956722,0.0,1.0
2021-04-13,158.92,159.0,157.09,157.91,62940,155.71577322793,155.794160226787,153.922670629094,154.72613736737,64235.141968302,0.0,1.0
2021-04-14,160.39,162.57,159.32,159.32,111160,157.156134331914,159.292180050747,156.107708222212,156.107708222212,113447.384512177,0.0,1.0
2021-04-15,162.46,163.5799,161.46,161.46,54113,159.184397927319,160.281717927558,158.204560441616,158.204560441616,55226.5052006788,0.0,1.0
2021-04-16,162.43,163.18,161.58,163.14,74998,159.155002802748,159.889880917026,158.322140939901,159.850687417597,76541.2643364904,0.0,1.0
2021-04-19,161.18,162.84,160.0502,161.79,82509,157.930205945619,159.556736171886,156.823185554272,158.527906811898,84206.8212370929,0.0,1.0
2021-04-20,162.08,162.344,160.09,160.41,72213,158.812059682752,159.070736778978,156.862183086203,157.175731081628,73698.9562592466,0.0,1.0
2021-04-21,164.24,164.24,161.21,162.0,51370,160.928508651871,160.928508651871,157.959601070191,158.733672683896,52427.06137451,0.0,1.0
2021-04-22,163.96,166.1,162.5021,163.8,88818,160.654154155874,162.751006375278,159.225649085467,160.497380158161,90645.644095021,0.0,1.0
2021-04-23,164.64,165.23,163.8,164.6,65378,161.320443646152,161.898547762717,160.497380158161,161.281250146724,66723.3096854724,0.0,1.0
2021-04-26,167.9163,168.13,164.724,164.84,78908,164.530685200561,164.740076471256,161.402749994951,161.516411143293,80531.7219961035,0.0,1.0
2021-04-27,166.48,168.11,166.3316,168.11,44643,163.123344619846,164.720479721542,162.977936736967,164.720479721542,45561.6371606433,0.0,1.0
2021-04-28,165.77,166.68,164.39,166.39,77167,162.427660004996,163.319312116986,161.075484274726,163.035159246132,78754.896731299,0.0,1.0
2021-04-29,164.6,166.86,163.29,166.52,55848,161.281250146724,163.495682864413,159.997663040453,163.162538119274,56997.2070010441,0.0,1.0
2021-04-30,164.1797,165.68,163.79,163.79,25961,160.869424451483,162.339474631283,160.487581783304,160.487581783304,26495.210051463,0.0,1.0
2021-05-03,164.08,165.44,164.08,165.34,30695,160.771734654158,162.104313634714,160.771734654158,162.006329886144,31326.6234940741,0.0,1.0
2021-05-04,160.59,163.77,159.82,163.51,88922,157.352101829055,160.46798503359,156.597626965063,160.213227287308,90751.7841453021,0.0,1.0
2021-05-05,159.87,161.8299,159.54,161.46,28230,156.646618839348,158.567002327578,156.323272469066,158.204560441616,28810.9001869267,0.0,1.0
2021-05-06,160.06,160.33,157.55,159.54,161271,156.832787961632,157.097344082772,154.373395872517,156.323272469066,164589.53893184,0.0,1.0
2021-05-07,161.85,163.66,161.04,161.04,45927,158.58669706104,160.360202910163,157.793028697621,157.793028697621,46872.0585506547,0.0,1.0
2021-05-10,159.07,162.14,159.01,162.14,44265,155.862748850786,158.870849931894,155.803958601644,158.870849931894,45175.8589009672,0.0,1.0
2021-05-11,159.68,160.675,155.3,156.24,110268,156.460449717065,157.435388015339,152.168761529685,153.089808766246,112537.029465534,0.0,1.0
2021-05-12,159.85,161.5248,158.44,158.44,41687,156.627022089634,158.26805391069,155.245451234793,155.245451234793,42544.8103468796,0.0,1.0
2021-05-13,160.02,161.09,157.98,160.63,49588,156.793594462204,157.842020571906,154.79472599137,157.391295328483,50608.3924360366,0.0,1.0
2021-05-14,162.68,163.41,160.11,160.84,41645,159.399962174174,160.115243538737,156.881779835917,157.59706120048,42501.9460958044,0.0,1.0
2021-05-17,161.21,162.792,160.88,162.19,55327,157.959601070191,159.509703972573,157.636254699908,158.91984180618,56465.486172231,0.0,1.0
2021-05-18,161.94,164.332,161.81,161.81,37609,158.674882434754,161.018653700555,158.547503561612,158.547503561612,38382.8956829656,0.0,1.0
2021-05-19,160.21,160.4873,159.0117,160.41,34101,156.979763584487,157.251472519273,155.805624325369,157.175731081628,34802.7101407859,0.0,1.0
2021-05-20,164.05,165.11,160.65,160.65,35142,160.742339529587,161.780967264432,157.410892078197,157.410892078197,35865.1312210051,0.0,1.0
2021-05-21,163.62,165.24,163.62,164.72,56024,160.321009410735,161.908346137574,160.321009410735,161.398830645008,57176.828624597,0.0,1.0
2021-05-24,162.48,164.69,162.45,164.69,32942,159.203994677033,161.369435520437,159.174599552462,161.369435520437,33619.8609265936,0.0,1.0
2021-05-25,161.2,163.05,161.0,163.05,37963,157.949802695333,159.762502043884,157.753835198193,159.762502043884,38744.1800848848,0.0,1.0
2021-05-26,161.45,162.065,160.7526,161.6,38804,158.194762066759,158.797362120467,157.51142340423,158.341737689615,39602.4856837939,0.0,1.0
2021-05-27,162.37,162.8879,160.73,162.02,28924,159.096212553606,159.603670387452,157.489279077053,158.75326943361,29519.1809070728,0.0,1.0
2021-05-28,162.93,165.175,162.84,163.01,28807,159.6449215456,161.844656701003,159.556736171886,159.723308544456,29399.7733505063,0.0,1.0
2021-06-01,162.24,164.07,161.46,164.04,61855,158.968833680465,160.761936279301,158.204560441616,160.73254115473,63127.8154821941,0.0,1.0
2021-06-02,161.72,163.28,161.1523,162.46,31203,158.459318187899,159.987864665596,157.903064447265,159.184397927319,31845.0768166019,0.0,1.0
2021-06-03,161.41,161.9199,160.145,161.06,50499,158.155568567331,158.655187701291,156.916074147917,157.812625447335,51538.1384534044,0.0,1.0
2021-06-04,162.52,163.3571,161.88,162.1,30673,159.243188176462,160.063410135744,158.616092185612,158.831656432466,31304.1707911299,0.0,1.0
2021-06-07,168.39,171.56,162.6601,163.28,268985,164.994834217538,168.100919047217,159.380463408209,159.987864665596,274520.013701044,0.0,1.0
2021-06-08,169.5,169.7,166.5925,169.3,31779,166.082453826669,166.278421323809,163.233576336987,165.886486329528,32432.929402775,0.0,1.0
2021-06-09,172.1,172.7499,170.02,170.02,47763,168.630031289497,169.266827671455,166.591969319234,166.591969319234,48745.8386690816,0.0,1.0
2021-06-10,176.2,176.64,171.6622,172.33,43778,172.647364980879,173.078493474589,168.201058438256,168.855393911209,44678.8377039771,0.0,1.0
2021-06-11,174.99,176.06,174.25,176.06,19175,171.461761623179,172.510187732881,170.736681883758,172.510187732881,19569.5717706099,0.0,1.0
2021-06-14,174.94,175.69,174.55,175.31,17455,171.412769748894,172.147647863171,171.030633129469,171.775309618604,17814.1786313426,0.0,1.0
2021-06-15,172.93,175.19,172.56,175.19,59334,169.44329640263,171.657729120319,169.08075653292,171.657729120319,60554.93984028,0.0,1.0
2021-06-16,172.39,174.2209,170.6221,173.23,35793,168.914184160351,170.708168612924,167.181929469376,169.737247648341,36529.5271126696,0.0,1.0
2021-06-17,173.03,174.03,171.7828,171.98,33915,169.541280151201,170.521117636904,168.319226839032,168.512450791212,34612.8827431673,0.0,1.0
2021-06-18,172.93,173.41,171.83,172.3,49750,169.44329640263,169.913618395768,168.365475168357,168.825998786637,50773.725975898,0.0,1.0
2021-06-21,173.59,174.35,172.46,173.78,28580,170.089989143194,170.834665632329,168.98277278435,170.276158265478,29168.1022792194,0.0,1.0
2021-06-22,173.47,173.8,172.09,173.8,51778,169.97240864491,170.295755015192,168.62023291464,170.295755015192,52843.4569563827,0.0,1.0
2021-06-23,172.84,173.66,171.71,173.55,23547,169.355111028917,170.158577767194,168.247894670073,170.050795643766,24031.5361920496,0.0,1.0
2021-06-24,173.69,174.829,173.16,173.36,31374,170.187972891765,171.304007787981,169.668659024342,169.864626521483,32019.595553122,0.0,1.0
2021-06-25,174.45,174.58,173.5815,174.27,22945,170.932649380899,171.06002825404,170.081660524566,170.756278633473,23417.1485933061,0.0,1.0
2021-06-28,173.17,174.74,172.45,174.74,32667,169.678457399199,171.216802251753,168.972974409493,171.216802251753,33339.2021397921,0.0,1.0
2021-06-29,172.08,173.6928,171.84,173.32,28028,168.610434539783,170.190716436725,168.375273543214,169.825433022055,28604.7435508033,0.0,1.0
2021-06-30,172.62,173.33,171.03,172.21,33710,169.139546782062,169.835231396912,167.581605179795,168.737813412924,34403.6643748246,0.0,1.0
2021-07-01,174.0,174.18,172.08,172.66,115240,170.491722512333,170.668093259759,168.610434539783,169.178740281491,117611.340330904,0.0,1.0
2021-07-02,173.77,174.92,172.4,174.19,20831,170.266359890621,171.393172999179,168.923982535208,170.677891634616,21259.6479558579,0.0,1.0
2021-07-06,172.62,173.45,171.75,173.45,26497,169.139546782062,169.952811895196,168.287088169501,169.952811895196,27042.2395413743,0.0,1.0
2021-07-07,171.74,172.85,170.55,172.85,33252,168.277289794644,169.364909403774,167.111283186657,169.364909403774,33936.2399226242,0.0,1.0
2021-07-08,172.16,172.5619,169.64,169.64,63666,168.688821538639,169.082618224143,166.219631074667,166.219631074667,64976.0811654576,0.0,1.0
2021-07-09,173.03,173.295,171.78,172.46,21480,169.541280151201,169.800937084912,168.316483294072,168.98277278435,21922.0026927092,0.0,1.0
2021-07-12,170.95,173.2,170.85,172.87,23329,167.503218180938,169.70785252377,167.405234432368,169.384506153488,23809.0503174216,0.0,1.0
2021-07-13,169.1,170.35,168.855,170.35,30946,165.690518832388,166.915315689516,165.45045864839,166.915315689516,31582.7884231183,0.0,1.0
2021-07-14,167.11,169.68,166.9265,169.68,45439,163.740642235839,166.258824574095,163.560842057212,166.258824574095,46374.0167762577,0.0,1.0
2021-07-15,168.3,170.5971,165.22,166.36,64767,164.906648843825,167.157433532234,161.88874938786,163.005764121561,66099.73689007,0.0,1.0
2021-07-16,165.6,166.3386,164.3,165.96,55758,162.261087632427,162.984795599367,160.987298901013,162.61382912728,56905.3550344545,0.0,1.0
2021-07-19,164.8218,166.068,163.97,164.2,30466,161.498578101053,162.719651575736,160.663952530731,160.889315152443,31092.9112679739,0.0,1.0
2021-07-20,168.13,168.25,165.11,165.11,55268,164.740076471256,164.85765696954,161.780967264432,161.780967264432,56405.2721052446,0.0,1.0
2021-07-21,167.91,168.08,166.0811,167.76,25412,164.524512224401,164.691084596971,162.732487446799,164.377536601546,25934.9130552667,0.0,1.0
2021-07-22,167.76,168.63,167.11,167.66,33217,164.377536601546,165.229995214107,163.740642235839,164.279552852975,33900.5197133949,0.0,1.0
2021-07-23,168.18,168.4,166.8631,168.37,21994,164.789068345541,165.004632592396,163.498720360618,164.975237467824,22446.5794796763,0.0,1.0
2021-07-26,166.3,168.26,166.133,167.99,42084,162.946973872419,164.867455344397,162.783341012307,164.602899223257,42949.9795772802,0.0,1.0
2021-07-27,165.44,165.94,163.5129,165.94,30751,162.104313634714,162.594232377566,160.216068816016,162.594232377566,31383.775828841,0.0,1.0
2021-07-28,169.3,169.8764,165.9,165.9,20110,165.886486329528,166.451264656287,162.555038878138,162.555038878138,20523.8116457348,0.0,1.0
2021-07-29,168.51,170.5852,168.35,169.66,35637,165.112414715823,167.145773466154,164.95564071811,166.239227824381,36370.3170372477,0.0,1.0
2021-07-30,167.9427,169.365,167.94,168.1,15189,164.556552910184,165.950175766099,164.553907348972,164.710681346685,15501.5502280987,0.0,1.0
2021-08-02,169.03,169.86,168.7815,169.24,25602,165.621930208388,166.435195321522,165.378440593191,165.827696080386,26128.8227625114,0.0,1.0
2021-08-03,170.97,171.0899,167.725,170.0,26179,167.522814930652,167.640297445188,164.343242289546,166.57237256952,26717.6959260911,0.0,1.0
2021-08-04,173.52,174.6164,171.14,171.48,31771,170.021400519195,171.09569433852,167.689387303222,168.022532048361,32424.7647835227,0.0,1.0
2021-08-05,175.45,175.45,172.67,173.61,28732,171.912486866602,171.912486866602,169.188538656348,170.109585892908,29323.2300450151,0.0,1.0
2021-08-06,174.07,174.67,172.76,174.67,18204,170.560311136332,171.148213627754,169.276724030061,171.148213627754,18578.5911088491,0.0,1.0
2021-08-09,174.91,175.2125,173.23,173.23,29430,171.383374624322,171.679775463748,169.737247648341,169.737247648341,30035.5930747875,0.0,1.0
2021-08-10,172.83,175.19,171.8,175.19,18647,169.34531265406,171.657729120319,168.336080043786,171.657729120319,19030.7068999511,0.0,1.0
2021-08-11,168.72,172.86,167.7915,172.86,23958,165.318180587821,169.374707778631,164.408401482345,169.374707778631,24450.9935061419,0.0,1.0
2021-08-12,169.59,169.92,167.99,169.31,16064,166.170639200382,166.493985570664,164.602899223257,165.896284704385,16394.5554588306,0.0,1.0
2021-08-13,169.74,170.4776,169.41,170.29,26687,166.317614823238,167.040342952692,165.994268452956,166.856525440374,27236.1492486188,0.0,1.0
2021-08-16,167.82,169.26,166.2162,169.26,169981,164.436326850688,165.8472928301,162.864863491117,165.8472928301,173478.768142896,0.0,1.0
2021-08-17,171.09,171.09,166.15,166.15,28030,167.640395428937,167.640395428937,162.799998249564,162.799998249564,28606.7847056164,0.0,1.0
2021-08-18,168.59,171.38,168.54,171.05,26756,165.190801714679,167.924548299791,165.141809840394,167.601201929509,27306.5690896709,0.0,1.0
2021-08-19,165.58,167.8,165.54,167.06,35273,162.241490882713,164.416730100974,162.202297383285,163.691650361553,35998.8268612632,0.0,1.0
2021-08-20,168.82,169.42,166.18,166.18,30146,165.416164336391,166.004066827813,162.829393374135,162.829393374135,30766.3264978777,0.0,1.0
2021-08-23,171.55,172.43,170.36,170.36,16694,168.09112067236,168.953377659779,166.925114064374,166.925114064374,17037.5192249576,0.0,1.0
2021-08-24,172.26,172.41,170.34,171.52,34741,168.786805287209,168.933780910065,166.905517314659,168.061725547789,35455.8796809783,0.0,1.0
2021-08-25,173.66,173.66,171.45,171.67,39068,170.158577767194,170.158577767194,167.99313692379,168.208701170645,39871.9181191231,0.0,1.0
2021-08-26,172.24,174.41,172.1532,173.2,24253,168.767208537495,170.893455881471,168.682158643736,169.70785252377,24752.0638410744,0.0,1.0
2021-08-27,173.62,175.39,172.11,172.11,14948,170.119384267765,171.85369661746,168.639829664354,168.639829664354,15255.5910731201,0.0,1.0
2021-08-30,173.4,174.6551,173.05,173.52,71627,169.903820020911,171.133614049217,169.560876900915,170.021400519195,73100.8978990077,0.0,1.0
2021-08-31,173.87,174.69,173.11,173.11,43537,170.364343639191,171.167810377468,169.619667150057,169.619667150057,44432.8785489984,0.0,1.0
2021-09-01,174.91,175.77,173.94,174.04,25998,171.383374624322,172.226034862027,170.43293226319,170.530916011761,26532.9714155055,0.0,1.0
2021-09-02,176.04,176.07,174.47,174.88,13656,172.490590983167,172.519986107738,170.952246130613,171.353979499751,13937.0050638565,0.0,1.0
2021-09-03,175.33,175.78,174.5797,175.78,19164,171.794906368318,172.235833236884,171.059734302795,172.235833236884,19558.3454191378,0.0,1.0
2021-09-07,173.02,174.64,172.49,174.64,27853,169.531481776344,171.118818503183,169.012167908921,171.118818503183,28426.1425046569,0.0,1.0
2021-09-08,172.41,173.06,171.21,173.03,25308,168.933780910065,169.570675275772,167.757975927221,169.541280151201,25828.7730049854,0.0,1.0
2021-09-09,172.36,173.51,172.22,172.22,28097,168.88478903578,170.011602144338,168.747611787781,168.747611787781,28675.1633918553,0.0,1.0
2021-09-10,171.91,173.1,171.5499,173.1,36602,168.443862167213,169.6098687752,168.091022688612,169.6098687752,37355.1742345692,0.0,1.0
2021-09-13,170.67,173.05,170.2446,173.05,22769,167.228863684941,169.560876900915,166.812040818523,169.560876900915,23237.5269697532,0.0,1.0
2021-09-14,169.65,172.12,169.5742,171.57,34707,166.229429449524,168.649628039211,166.155157768108,168.110717422074,35421.1800491556,0.0,1.0
2021-09-15,172.29,172.8828,170.05,170.05,23045,168.81620041178,169.397048073305,166.621364443806,166.621364443806,23519.2063339612,0.0,1.0
2021-09-16,172.78,173.3228,170.2458,171.74,16962,169.296320779775,169.828176567015,166.813216623506,168.277289794644,17311.0339699132,0.0,1.0
2021-09-17,174.05,174.165,171.2764,172.78,18217,170.540714386618,170.653395697474,167.823037136272,169.296320779775,18591.8586151343,0.0,1.0
2021-09-20,171.33,172.9299,170.3436,171.67,29844,167.875556425505,169.443198418882,166.909044729608,168.208701170645,30458.1121210995,0.0,1.0
2021-09-21,173.36,174.28,172.58,172.58,20597,169.864626521483,170.76607700833,169.100353282634,169.100353282634,21020.832842725,0.0,1.0
2021-09-22,172.56,173.87,171.37,173.6,129529,169.08075653292,170.364343639191,167.914749924934,170.099787518051,132194.370893107,0.0,1.0
2021-09-23,174.94,175.3152,173.44,173.44,45167,171.412769748894,171.780404773529,169.943013520339,169.943013520339,46096.4197216759,0.0,1.0
2021-09-24,172.9,174.21,172.72,174.21,17444,169.413901278059,170.69748838433,169.237530530633,170.69748838433,17802.9522798706,0.0,1.0
2021-09-27,170.67,172.92,170.49,172.92,28450,167.228863684941,169.433498027773,167.052492937515,169.433498027773,29035.4272163678,0.0,1.0
2021-09-28,166.34,169.37,166.3,169.37,36317,162.986167371847,165.955074953527,162.946973872419,165.955074953527,37064.3096737022,0.0,1.0
2021-09-29,165.19,167.81,165.17,167.45,78500,161.859354263289,164.426528475831,161.839757513575,164.073786980978,80115.3264142307,0.0,1.0
2021-09-30,166.07,167.7187,166.0,166.16,40588,162.721611250707,164.337069313386,162.653022626708,162.809796624421,41423.1957770804,0.0,1.0
2021-10-01,165.58,166.4189,162.0,164.64,149790,162.241490882713,163.063476549469,158.733672683896,161.320443646152,152872.289727231,0.0,1.0
2021-10-04,162.6,164.6,162.2815,164.41,59248,159.321575175318,161.281250146724,159.009496936121,161.09508102444,60467.1701833165,0.0,1.0
2021-10-05,162.75,164.5937,162.662,162.98,34410,159.468550798173,161.275077170564,159.382325099431,159.693913419885,35118.06855941,0.0,1.0
2021-10-06,162.02,162.79,161.4,161.79,60160,158.75326943361,159.507744297601,158.145770192474,158.527906811898,61397.9367780908,0.0,1.0
2021-10-07,163.94,165.6951,162.65,162.65,39076,160.63455740616,162.354270177317,159.370567049603,159.370567049603,39880.0827383756,0.0,1.0
2021-10-08,163.68,164.55,163.05,164.08,25220,160.379799659877,161.232258272439,159.762502043884,160.771734654158,25738.962193209,0.0,1.0
2021-10-11,162.76,164.6669,162.699,163.73,15622,159.47834917303,161.346801274517,159.418579086402,160.428791534162,15943.4602451352,0.0,1.0
2021-10-12,163.55,164.4813,163.292,163.48,23001,160.252420786736,161.164943437171,159.999622715424,160.183832162736,23474.3009280729,0.0,1.0
2021-10-13,162.81,164.89,162.7231,163.77,31399,159.527341047315,161.565403017578,159.442193169808,160.46798503359,32045.1099882859,0.0,1.0
2021-10-14,164.89,165.48,163.9998,164.15,20140,161.565403017578,162.143507134143,160.693151687805,160.840323278158,20554.4289679313,0.0,1.0
2021-10-15,164.69,166.09,164.69,165.99,16751,161.369435520437,162.741208000421,161.369435520437,162.643224251851,17095.692137131,0.0,1.0
2021-10-18,161.84,163.79,161.01,163.79,43036,158.576898686183,160.487581783304,157.76363357305,160.487581783304,43921.5692683165,0.0,1.0
2021-10-19,163.23,164.0,162.87,162.87,28246,159.938872791311,160.693347655302,159.586131296458,159.586131296458,28827.2294254313,0.0,1.0
2021-10-20,163.71,164.52,163.53,163.7,76880,160.409194784448,161.202863147868,160.232824037022,160.399396409591,78461.9910156188,0.0,1.0
2021-10-21,164.51,164.7367,163.794,164.34,19540,161.193064773011,161.41519393102,160.491501133247,161.026492400441,19942.0825240008,0.0,1.0
2021-10-22,164.06,164.7,162.72,164.7,30594,160.752137904444,161.379233895294,159.439155673602,161.379233895294,31223.5451760125,0.0,1.0
2021-10-25,165.51,165.71,163.67,164.09,26430,162.172902258714,162.368869755854,160.37000128502,160.781533029015,26973.8608551352,0.0,1.0
2021-10-26,165.39,166.7551,165.28,166.18,48684,162.055321760429,163.392897912163,161.947539637002,162.829393374135,49685.7904605149,0.0,1.0
2021-10-27,162.67,165.22,162.67,165.22,32526,159.390163799317,161.88874938786,159.390163799317,161.88874938786,33195.3007254684,0.0,1.0
2021-10-28,165.56,165.6,162.8605,163.29,34545,162.221894132999,162.261087632427,159.576822840343,159.997663040453,35255.8465092943,0.0,1.0
2021-10-29,165.9,166.4504,164.385,165.5,26095,162.555038878138,163.094341430269,161.070585087298,162.163103883857,26631.9674239408,0.0,1.0
2021-11-01,168.98,169.07,165.7,165.7,27964,165.572938334103,165.661123707817,162.359071380997,162.359071380997,28539.4265967841,0.0,1.0
2021-11-02,168.16,168.78,165.96,168.78,33001,164.769471595827,165.376970836963,162.61382912728,165.376970836963,33680.07499358,0.0,1.0
2021-11-03,169.84,169.935,166.4,166.92,33751,166.415598571808,166.50868313295,163.044957620989,163.554473113555,34445.508048493,0.0,1.0
2021-11-04,168.13,169.08,167.1046,168.75,25464,164.740076471256,165.670922082674,163.735351113416,165.347575712392,25987.9830804073,0.0,1.0
2021-11-05,164.12,166.13,162.95,166.13,33027,160.810928153586,162.78040149985,159.664518295314,162.78040149985,33706.6100061504,0.0,1.0
2021-11-08,164.05,164.64,162.837,164.64,27220,160.742339529587,161.320443646152,159.553796659429,161.320443646152,27780.1170063104,0.0,1.0
2021-11-09,162.06,164.58,161.57,164.58,52623,158.792462933038,161.26165339701,158.312342565044,161.26165339701,53705.8448649181,0.0,1.0
2021-11-10,160.58,164.0399,160.35,161.76,132407,157.342303454198,160.732443170982,157.116940832486,158.498511687327,135131.59266916,0.0,1.0
2021-11-11,159.97,161.22,159.37,160.81,31489,156.744602587919,157.969399445048,156.156700096497,157.567666075909,32136.9619548753,0.0,1.0
2021-11-12,159.69,160.8061,158.81,160.28,27977,156.470248091922,157.563844709715,155.607991104503,157.048352208487,28552.6941030692,0.0,1.0
2021-11-15,159.31,160.538,159.18,160.51,131055,156.097909847355,157.301150279798,155.970530974213,157.273714830198,133751.772015503,0.0,1.0
2021-11-16,160.28,160.47,158.73,159.49,41995,157.048352208487,157.23452133077,155.529604105647,156.274280594781,42859.148188097,0.0,1.0
2021-11-17,158.96,160.77,158.79,160.07,45341,155.754966727359,157.528472576481,155.588394354789,156.842586336489,46274.0001904157,0.0,1.0
2021-11-18,158.22,159.881,157.81,159.74,22968,155.029886987938,156.657397051691,154.6281536188,156.519239966207,23440.6218736568,0.0,1.0
2021-11-19,159.38,159.96,158.2,158.23,20421,156.166498471354,156.734804213062,155.010290238224,155.039685362795,20841.2112191721,0.0,1.0
2021-11-22,158.27,160.2437,158.13,159.91,51831,155.078878862224,157.012784107756,154.941701614225,156.685812338777,52897.5475589298,0.0,1.0
2021-11-23,158.26,158.37,154.77,157.78,42130,155.069080487366,155.176862610794,151.649447662263,154.598758494229,42996.9261379816,0.0,1.0
2021-11-24,159.02,159.31,156.56,157.94,104441,155.813756976501,156.097909847355,153.403356761671,154.755532491941,106590.124917563,0.0,1.0
2021-11-26,158.74,161.65,158.2813,159.86,48049,155.539402480504,158.3907295639,155.089951025812,156.636820464491,49037.7238073551,0.0,1.0
2021-11-29,158.88,161.23,158.88,160.54,37093,155.676579728502,157.979197819905,155.676579728502,157.303109954769,37856.2777411856,0.0,1.0
2021-11-30,156.71,158.4298,155.04,157.56,49286,153.550332384527,155.235456892439,151.914003783403,154.383194247374,50300.1780592583,0.0,1.0
2021-12-01,154.54,158.84,154.3,156.88,32261,151.424085040551,155.637386229074,151.188924043982,153.716904757096,32924.8477127325,0.0,1.0
2021-12-02,156.27,156.58,153.8956,154.0,35056,153.119203890817,153.422953511385,150.792677764764,150.894972798271,35777.3615640418,0.0,1.0
2021-12-03,153.3362,157.32,152.35,157.17,49804,150.244556675262,154.148033250806,149.278240946861,154.00105762795,50828.8371558515,0.0,1.0
2021-12-06,153.09,153.56,150.71,152.82,62953,150.003320686282,150.463844304562,147.671307470308,149.738764565142,64248.4094745868,0.0,1.0
2021-12-07,157.66,158.3861,155.09,155.09,43147,154.481177995945,155.192637994314,151.962995657688,151.962995657688,44034.8533604434,0.0,1.0
2021-12-08,159.6,159.92,156.97,158.25,46765,156.382062718209,156.695610713634,153.80509013081,155.059282112509,47727.3024173439,0.0,1.0
2021-12-09,156.34,159.7757,156.33,159.26,29612,153.187792514817,156.554220164447,153.17799413996,156.04891797307,30221.3381627796,0.0,1.0
2021-12-10,154.0528,156.69,153.89,155.7,30246,150.946708217517,153.530735634813,150.787190674844,152.560696523967,30868.3842385327,0.0,1.0
2021-12-13,156.93,157.53,154.14,154.93,64763,153.765896631381,154.353799122803,151.03215004627,151.806221659975,66095.6545804439,0.0,1.0
2021-12-14,156.94,157.97,155.21,155.21,35290,153.775695006238,154.784927616513,152.080576155972,152.080576155972,36016.1766771747,0.0,1.0
2021-12-15,160.87,161.14,156.17,156.58,52944,157.626456325051,157.891012446191,153.021220142247,153.422953511385,54033.450212421,0.0,1.0
2021-12-16,159.11,161.98,158.2943,160.86,40079,155.901942350214,158.714075934182,155.102688913126,157.616657950194,40903.721877146,0.0,1.0
2021-12-17,163.58,164.11,157.83,158.49,36677,160.281815911307,160.801129778729,154.647750368514,155.294443109078,37431.7175400604,0.0,1.0
2021-12-20,163.92,164.6269,161.1968,162.25,36422,160.614960656446,161.307607775089,157.946667215379,158.978632055322,37171.47030139,0.0,1.0
2021-12-21,164.02,164.02,162.39,163.73,30366,160.712944405016,160.712944405016,159.11580930332,160.428791534162,30990.8535273189,0.0,1.0
2021-12-22,164.57,164.625,162.37,163.69,23242,161.251855022153,161.305746083866,159.096212553606,160.389598034734,23720.2600830516,0.0,1.0
2021-12-23,165.93,166.399,164.02,164.53,30536,162.584434002709,163.043977783504,160.712944405016,161.212661522725,31164.3516864325,0.0,1.0
2021-12-27,164.0964,165.79,163.47,165.79,24907,160.787803988924,162.447256754711,160.174033787879,162.447256754711,25419.5214649585,0.0,1.0
2021-12-28,162.74,165.7806,162.6,163.74,23623,159.458752423316,162.438046282345,159.321575175318,160.438589909019,24109.1000749475,0.0,1.0
2021-12-29,163.07,163.89,161.51,162.4,44309,159.782098793598,160.585565531875,158.253552315901,159.125607678177,45220.7643068555,0.0,1.0
2021-12-30,163.12,165.1157,162.47,162.47,41113,162.000058926236,163.982056949771,161.354521663472,161.354521663472,41397.2229667745,2.2136,1.0
2021-12-31,161.96,163.94,161.9,163.37,31157,160.848023195765,162.814429011569,160.78843514074,162.248342488837,31372.3950082892,0.0,1.0
2022-01-03,163.07,163.19,160.08,162.15,116872,161.950402213715,162.069578323764,158.980930805001,161.036718703342,117679.96114545,0.0,1.0
2022-01-04,159.06,162.54,157.83,162.54,93412,157.967933869587,161.424041061,156.746378741588,161.424041061,94057.7771452424,0.0,1.0
2022-01-05,154.23,160.37,154.13,159.01,48592,153.171095440126,159.268939737619,153.071782015085,157.918277157067,48927.9268942064,0.0,1.0
2022-01-06,154.72,156.16,152.19,154.53,41667,153.657731222825,155.08784454341,151.145101569297,153.469035715248,41955.052887325,0.0,1.0
2022-01-07,152.74,156.677,152.69,154.48,63289,151.691325407021,155.601294950869,151.641668694501,153.419379002727,63726.5304002188,0.0,1.0
2022-01-10,153.89,153.96,149.95,151.98,77956,152.833429794988,152.902949192516,148.920480848388,150.936543376712,78494.9265098114,0.0,1.0
2022-01-11,156.15,156.42,153.85,153.9602,43074,155.077913200905,155.346059448515,152.793704424972,152.903147819366,43371.7797794093,0.0,1.0
2022-01-12,153.99,155.92,153.26,155.81,47905,152.932743220028,154.849492323312,152.207755217232,154.740247555767,48236.1775161954,0.0,1.0
2022-01-13,152.26,153.9874,151.555,153.96,31530,151.214620966826,152.930161070977,150.51446132029,152.902949192516,31747.9736371075,0.0,1.0
2022-01-14,154.11,154.16,150.01,151.05,45018,153.051919330077,153.101576042597,148.980068903412,150.012928523835,45329.2190674059,0.0,1.0
2022-01-18,147.93,151.89,147.815,151.89,62791,146.914349662568,150.847161294176,146.800139223771,150.847161294176,63225.0876196516,0.0,1.0
2022-01-19,146.92,149.875,146.92,148.69,91238,145.911284069658,148.845995779607,145.911284069658,147.669131692876,91868.7478180276,0.0,1.0
2022-01-20,145.51,149.9393,145.4,147.96,117391,144.510964776585,148.909854311909,144.40172000904,146.94414369008,118202.549103511,0.0,1.0
2022-01-21,144.06,146.43,143.44,144.84,122342,143.070920113496,145.424648286959,142.455176878245,143.845564828813,123187.776425976,0.0,1.0
2022-01-24,146.7,146.82,138.59,141.54,91813,145.692794534568,145.811970644617,137.638475763775,140.568221802473,92447.7229160723,0.0,1.0
2022-01-25,144.49,146.6159,142.5,144.93,73586,143.497967841171,145.609271944109,141.521630682863,143.93494691135,74094.7157646747,0.0,1.0
2022-01-26,143.23,148.17,142.61,146.09,76806,142.246618685659,147.152701882665,141.630875450408,145.086982641821,77336.976313723,0.0,1.0
2022-01-27,140.4,145.16,140.31,144.37,234775,139.43604875701,144.163367788943,139.346666674474,143.378791731122,236398.049814524,0.0,1.0
2022-01-28,145.08,145.12,139.2,140.48,84275,144.08391704891,144.123642418927,138.244287656523,139.515499497043,84857.6111090151,0.0,1.0
2022-01-31,148.74,148.89,144.69,144.69,134842,147.718788405397,147.867758542957,143.696594691252,143.696594691252,135774.191600851,0.0,1.0
2022-02-01,151.68,151.8,148.5326,149.63,78869,150.63860310159,150.757779211639,147.512812361862,148.602677888258,79414.2382741847,0.0,1.0
2022-02-02,150.26,151.62,149.4223,151.25,69317,149.228352466014,150.579015046566,148.396403904449,150.211555373916,69796.203254151,0.0,1.0
2022-02-03,147.56,149.47,147.39,148.16,63908,146.546889989917,148.443776408193,146.378057167348,147.142770540161,64349.8096796789,0.0,1.0
2022-02-04,148.94,150.1286,146.63,147.14,33806,147.917415255478,149.09785462551,145.62327513704,146.129773604747,34039.708112149,0.0,1.0
2022-02-07,150.32,151.42,149.1,149.1,68700,149.287940521038,150.380388196485,148.076316735543,148.076316735543,69174.9378011193,0.0,1.0
2022-02-08,149.55,150.0033,147.16,149.89,48352,148.523227148226,148.973414903935,146.149636289755,148.860892793364,48686.2677228487,0.0,1.0
2022-02-09,154.38,154.63,151.11,151.11,65562,153.320065577687,153.568349140288,150.072516578859,150.072516578859,66015.2441356182,0.0,1.0
2022-02-10,150.78,154.3957,149.8,151.17,56362,149.744782276225,153.335657785418,148.771510710827,150.132104633883,56751.6425669095,0.0,1.0
2022-02-11,149.95,153.35,149.62,151.34,39318,148.920480848388,152.297137299769,148.592746545754,150.300937456452,39589.8137476624,0.0,1.0
2022-02-14,147.37,149.24,146.9,149.21,48249,146.35819448234,148.2153555306,145.891421384649,148.185561503087,48582.555661808,0.0,1.0
2022-02-15,150.11,150.43,148.22,148.8,121283,149.079382328453,149.397185288583,147.202358595185,147.778376460421,122121.45533236,0.0,1.0
2022-02-16,150.43,151.1,148.03,149.43,91250,149.397185288583,150.062585236355,147.013663087608,148.404051038177,91880.8307765957,0.0,1.0
2022-02-17,145.95,149.45,145.8425,149.45,35281,144.947943846764,148.423913723185,144.841181914845,148.423913723185,35524.9051027843,0.0,1.0
2022-02-18,144.77,147.34,143.88,145.93,33767,143.776045431285,146.328400454828,142.892155948423,144.928081161756,34000.4384968033,0.0,1.0
2022-02-22,144.42,146.1268,143.58,143.58,33088,143.428448443642,145.123529982236,142.594215673301,142.594215673301,33316.7444245042,0.0,1.0
2022-02-23,141.26,145.68,141.1303,145.68,45397,140.290144212359,144.679797599154,140.161334700082,144.679797599154,45710.8391755082,0.0,1.0
2022-02-24,144.62,144.78,137.79,137.79,85170,143.627075293724,143.785976773789,136.84396836345,136.84396836345,85758.7984355358,0.0,1.0
2022-02-25,145.96,146.0945,143.8578,145.03,27488,144.957875189268,145.091451745947,142.870108368064,144.03426033639,27678.0304261596,0.0,1.0
2022-02-28,146.36,146.695,144.47,144.54,33187,145.35512888943,145.687828863316,143.478105156163,143.547624553691,33416.4288326892,0.0,1.0
2022-03-01,146.37,148.13,145.42,146.18,30933,145.365060231934,147.112976512649,144.421582694048,145.176364724357,31146.8464483555,0.0,1.0
2022-03-02,146.75,147.8599,145.86,146.63,32741,145.742451247089,146.844730951614,144.858561764227,145.62327513704,32967.3455392495,0.0,1.0
2022-03-03,145.21,147.5,144.161,147.5,38732,144.213024501463,146.487301934893,143.171226672787,146.487301934893,38999.7626042642,0.0,1.0
2022-03-04,143.53,145.03,142.99,144.0,36380,142.544558960781,144.03426033639,142.008266465562,143.011332058472,36631.5027249595,0.0,1.0
2022-03-07,141.43,143.77,141.34,142.93,46885,140.458977034928,142.782911180879,140.369594952392,141.948678410537,47209.1260379255,0.0,1.0
2022-03-08,141.2,144.7488,139.3055,140.74,38480,140.230556157335,143.754990985176,138.349063319941,139.773714402148,38746.0204743387,0.0,1.0
2022-03-09,145.69,146.3936,144.24,144.24,44923,144.689728941658,145.388498200244,143.249684278569,143.249684278569,45233.5623120769,0.0,1.0
2022-03-10,144.26,144.5,142.2035,143.94,35367,143.269546963577,143.507899183675,141.227166377617,142.951744003448,35611.4996391876,0.0,1.0
2022-03-11,141.06,145.84,140.94,145.4,49367,140.091517362278,144.838699079219,139.972341252229,144.40172000904,49708.2846350488,0.0,1.0
2022-03-14,137.27,141.37,136.63,139.33,47811,136.327538553239,140.399388979904,135.691932632979,138.373395109076,48141.5276740803,0.0,1.0
2022-03-15,138.77,138.8,136.83,137.91,30557,137.817239928848,137.84703395636,135.89055948306,136.963144473499,30768.2470798952,0.0,1.0
2022-03-16,143.42,143.51,139.48,140.78,101170,142.435314193236,142.524696275773,138.522365246637,139.813439772164,101869.409859378,0.0,1.0
2022-03-17,146.46,146.61,143.32,143.32,31396,145.454442314471,145.603412452032,142.336000768196,142.336000768196,31613.0472664328,0.0,1.0
2022-03-18,149.19,149.2,146.1,146.1,43268,148.165698818079,148.175630160583,145.096913984325,145.096913984325,43567.1209429233,0.0,1.0
2022-03-21,147.89,149.23,146.8735,148.56,25606,146.874624292551,148.205424188096,145.865103327014,147.540024240324,25783.0197574303,0.0,1.0
2022-03-22,150.59,150.92,147.76,147.98,42613,149.556086768648,149.883821071282,146.745516839999,146.964006375088,42907.5927877597,0.0,1.0
2022-03-23,146.97,150.17,146.97,150.17,49926,145.960940782178,149.138970383477,145.960940782178,149.138970383477,50271.1491216692,0.0,1.0
2022-03-24,148.96,149.0,146.62,147.54,18654,147.937277940486,147.977003310502,145.613343794536,146.527027304909,18782.9590937711,0.0,1.0
2022-03-25,147.37,149.07,146.441,149.07,27990,146.35819448234,148.046522708031,145.435572763713,148.046522708031,28183.5008595827,0.0,1.0
2022-03-28,147.34,148.69,145.4836,147.2,29495,146.328400454828,147.669131692876,144.484746032374,146.189361659771,29698.9052466377,0.0,1.0
2022-03-29,150.93,151.21,148.53,148.53,56513,149.893752413786,150.1718300039,147.510230212811,147.510230212811,56903.6864622219,0.0,1.0
2022-03-30,149.52,152.14,148.8301,151.12,23496,148.493433120713,151.095444856777,147.808269801358,150.082447921363,23658.4328759112,0.0,1.0
2022-03-31,149.14,150.84,149.13,149.73,28827,148.116042105559,149.804370331249,148.106110763055,148.701991313299,29026.2872196923,0.0,1.0
2022-04-01,153.39,153.47,149.81,149.81,84583,152.336862669785,152.416313409817,148.781442053331,148.781442053331,85167.7403789237,0.0,1.0
2022-04-04,154.86,155.32,153.82,153.91,33873,153.796770017882,154.253611773068,152.763910397459,152.853292479996,34107.1712974863,0.0,1.0
2022-04-05,153.31,156.12,153.23,154.69,33520,152.257411929752,155.048119173393,152.17796118972,153.627937195313,33751.7309329479,0.0,1.0
2022-04-06,153.75,154.3168,151.74,151.84,30574,152.694390999931,153.257299493061,150.698191156615,150.797504581655,30785.364604533,0.0,1.0
2022-04-07,155.5,156.065,153.64,153.64,40635,154.432375938142,154.993496789621,152.585146232386,152.585146232386,40915.9184504872,0.0,1.0
2022-04-08,155.54,157.2,154.815,155.28,26893,154.472101308158,156.120704163832,153.752078976613,154.213886403052,27078.9170638355,0.0,1.0
2022-04-11,151.62,154.8,151.592,154.49,23252,150.579015046566,153.737181962857,150.551207287555,153.429310345231,23412.7460516976,0.0,1.0
2022-04-12,150.6,153.1523,149.74,152.72,32726,149.566018111152,152.100794658463,148.711922655803,151.671462722013,32952.2418410397,0.0,1.0
2022-04-13,154.45,154.91,150.63,150.63,73448,153.389584975215,153.846426730402,149.595812138664,149.595812138664,73955.7617411442,0.0,1.0
2022-04-14,153.2,154.95,153.2,154.56,48167,152.148167162208,153.886152100418,152.148167162208,153.49882974276,48499.9887782606,0.0,1.0
2022-04-18,147.77,151.05,147.16,151.05,28228,146.755448182503,150.012928523835,146.149636289755,150.012928523835,28423.1462045122,0.0,1.0
2022-04-19,148.48,149.5,147.195,147.78,28501,147.460573500291,148.473570435705,146.184395988519,146.765379525007,28698.0335119316,0.0,1.0
2022-04-20,149.79,150.87,147.695,149.66,77992,148.761579368323,149.834164358761,146.680963113722,148.63247191577,78531.1753855151,0.0,1.0
2022-04-21,146.6,151.43,146.56,150.51,22393,145.593481109528,150.390319538989,145.553755739511,149.476636028615,22547.80760088,0.0,1.0
2022-04-22,143.4,146.94,143.4,146.3,28635,142.415451508228,145.931146754666,142.415451508228,145.295540834406,28832.9598826063,0.0,1.0
2022-04-25,144.49,144.49,141.5634,143.18,38426,143.497967841171,143.497967841171,140.591461143932,142.196961973139,38691.6471607832,0.0,1.0
2022-04-26,138.28,143.45,138.23,143.45,38065,137.330604146149,142.465108220749,137.280947433629,142.465108220749,38328.1514905329,0.0,1.0
2022-04-27,138.97,140.537,138.22,139.01,92507,138.015866778929,139.572108149316,137.271016091125,138.055592148946,93146.5206865816,0.0,1.0
2022-04-28,139.01,140.37,135.4231,140.37,39974,138.055592148946,139.406254729498,134.493318906164,139.406254729498,40250.3488160398,0.0,1.0
2022-04-29,135.77,141.0722,135.71,139.19,47644,134.83783717763,140.103633600133,134.778249122606,138.234356314019,47973.3731673439,0.0,1.0
2022-05-02,138.38,138.49,134.87,135.14,63801,137.42991757119,137.539162338735,133.944016352265,134.212162599874,64242.0699657817,0.0,1.0
2022-05-03,139.29,140.46,138.36,138.36,28651,138.333669739059,139.495636812034,137.410054886182,137.410054886182,28849.0704940302,0.0,1.0
2022-05-04,141.93,142.167,136.45,139.85,34668,140.955544160131,141.190916977478,135.513168467906,138.889824919287,34907.6673026085,0.0,1.0
2022-05-05,136.72,141.39,135.52,140.46,32121,135.781314715516,140.419251664912,134.589553615029,139.495636812034,32343.0593465757,0.0,1.0
2022-05-06,132.79,135.39,132.1232,135.39,35344,131.87829711142,134.460446162476,131.216075193249,134.460446162476,35588.3406352658,0.0,1.0
2022-05-09,125.11,130.8,124.721,130.77,121380,124.251026068302,129.901959953112,123.864696844894,129.8721659256,122219.125914117,0.0,1.0
2022-05-10,129.13,130.5515,126.631,127.89,72526,128.243425754934,129.655166091886,125.761583263169,127.01193928443,73027.3877578452,0.0,1.0
2022-05-11,125.77,130.6436,125.56,127.74,56699,124.90649467357,129.746633756348,124.697936480984,126.862969146869,57090.9723200239,0.0,1.0
2022-05-12,128.52,129.15,124.43,124.65,70337,127.637613862186,128.263288439942,123.575694778025,123.794184313115,70823.2547324211,0.0,1.0
2022-05-13,132.42,133.46,129.7,129.99,58877,131.51083743877,132.543697059192,128.809512277665,129.097521210283,59284.0293000945,0.0,1.0
2022-05-16,132.571,133.7749,131.32,131.9,94650,131.660800710581,132.856435034645,130.418389763323,130.994407628559,95304.3357041621,0.0,1.0
2022-05-17,135.51,135.65,133.27,134.36,51639,134.579622272524,134.718661067581,132.355001551615,133.437517884558,51995.9914572345,0.0,1.0
2022-05-18,131.32,134.52,131.11,133.28,28750,130.418389763323,133.596419364623,130.209831570738,132.364932894119,28948.7549022151,0.0,1.0
2022-05-19,132.74,133.59,130.57,130.97,33048,131.8286403989,132.672804511745,129.673539075519,130.070792775681,33276.4678959444,0.0,1.0
2022-05-20,133.44,133.99,130.2451,133.68,39952,132.523834374184,133.070058211907,129.350869757562,132.762186594281,40228.1967253321,0.0,1.0
2022-05-23,134.17,134.9461,133.1351,134.68,47714,133.24882237698,134.019593868721,132.221027741235,133.755320844687,48043.8570923233,0.0,1.0
2022-05-24,131.42,132.94,131.04,132.9,32816,130.517703188364,132.027267248981,130.140312173209,131.987541878965,33042.8640302987,0.0,1.0
2022-05-25,132.29,132.9899,130.6211,130.95,25490,131.381729986217,132.076824648076,129.724288235714,130.050930090673,25666.2178246074,0.0,1.0
2022-05-26,133.78,134.2,132.5823,132.77,22283,132.861500019322,133.278616404493,131.672023127611,131.858434426412,22437.0471473412,0.0,1.0
2022-05-27,138.58,138.6,133.47,134.09,31912,137.628544421271,137.648407106279,132.553628401696,133.169371636948,32132.6144848518,0.0,1.0
2022-05-31,134.85,138.0,133.9513,138.0,26276,133.924153667256,137.052526556036,133.031623916417,137.052526556036,26457.6516108037,0.0,1.0
2022-06-01,133.48,136.4,131.9981,135.84,32670,132.5635597442,135.463511755386,131.091834098523,134.907356575159,32895.8547010563,0.0,1.0
2022-06-02,134.91,134.945,131.2023,133.08,20900,133.983741722281,134.018501421045,130.30149786205,132.166306044038,21044.4861723929,0.0,1.0
2022-06-03,135.11,135.82,133.29,133.52,31939,134.182368572362,134.88749389015,132.374864236623,132.603285114216,32159.8011416295,0.0,1.0
2022-06-06,133.17,136.56,132.71,136.56,37606,132.255688126574,135.622413235451,131.798846371388,135.622413235451,37865.9783253114,0.0,1.0
2022-06-07,136.22,136.425,132.44,132.44,30949,135.284747590313,135.488340111646,131.530700123778,131.530700123778,31162.9570597793,0.0,1.0
2022-06-08,136.53,138.049,135.31,135.31,18070,135.592619207939,137.101190134305,134.380995422443,134.380995422443,18194.9217768009,0.0,1.0
2022-06-09,132.14,135.9416,132.12,135.78,29073,131.232759848656,135.008259015,131.212897163648,134.847768520134,29273.9878703339,0.0,1.0
2022-06-10,127.99,130.0,127.4837,130.0,29786,127.111252709471,129.107452552787,126.60842883849,129.107452552787,29991.9169919088,0.0,1.0
2022-06-13,123.61,125.46,122.5397,124.69,59567,122.761324692692,124.598623055944,121.698373104483,123.833909683131,59978.7994177479,0.0,1.0
2022-06-14,123.32,124.22,121.6785,124.22,59132,122.473315760075,123.36713658544,120.843085888033,123.36713658544,59540.7921696619,0.0,1.0
2022-06-15,126.62,127.42,123.94,124.67,35834,125.750658786415,126.54516618674,123.089058995326,123.814046998123,36081.7281101208,0.0,1.0
2022-06-16,123.499,124.035,122.265,124.0,61599,122.651086790897,123.183406749115,121.425559125896,123.148647050351,62024.8470685758,0.0,1.0
2022-06-17,127.93,129.0326,123.82,123.82,34953,127.051664654447,128.146694478944,122.969882885278,122.969882885278,35194.6375685955,0.0,1.0
2022-06-21,128.85,129.96,127.77,128.325,42258,127.96534816482,129.067727182771,126.892763174382,127.443952683357,42550.1385967933,0.0,1.0
2022-06-22,130.77,131.685,127.29,127.29,66833,129.8721659256,130.780883764721,126.416058734187,126.416058734187,67295.0308305996,0.0,1.0
2022-06-23,136.5,136.6,131.69,131.69,30003,135.562825180426,135.662138605467,130.785849435973,130.785849435973,30210.4171593448,0.0,1.0
2022-06-24,138.76,138.76,135.96,137.6,58548,137.807308586344,137.807308586344,135.026532685207,136.655272855873,58952.7548526919,0.0,1.0
2022-06-27,139.64,140.045,137.55,138.96,47523,138.681266726701,139.083486098116,136.605616143353,138.005935436425,47851.5366684512,0.0,1.0
2022-06-28,136.07,139.9,135.7334,139.81,41419,135.135777452752,138.939481631807,134.801488464065,138.850099549271,41705.3384102555,0.0,1.0
2022-06-29,136.25,136.73,134.5337,135.55,62300,135.314541617825,135.79124605802,133.610025303853,134.619347642541,62730.6932315826,0.0,1.0
2022-06-30,135.56,137.0599,134.25,135.13,56120,134.629278985045,136.118881047229,133.328273117013,134.20223125737,56507.9695691238,0.0,1.0
2022-07-01,138.98,139.03,134.79,135.48,101481,138.025798121433,138.075454833954,133.864565612232,134.549828245012,102182.559868929,0.0,1.0
2022-07-05,141.26,141.34,137.17,137.19,58205,140.290144212359,140.369594952392,136.228225128199,136.248087813207,58607.3836202933,0.0,1.0
2022-07-06,140.78,142.37,140.1,140.78,71874,139.813439772164,141.39252323031,139.138108481888,139.813439772164,72370.880342324,0.0,1.0
2022-07-07,143.16,143.57,141.03,141.04,113048,142.177099288131,142.584284330797,140.061723334766,140.07165467727,113829.525015152,0.0,1.0
2022-07-08,143.72,144.2503,142.4483,142.68,27582,142.733254468358,143.259913561349,141.470285642117,141.700394847936,27772.6802682747,0.0,1.0
2022-07-11,141.39,142.97,141.15,142.97,27691,140.419251664912,141.988403780554,140.180899444815,141.988403780554,27882.4338085996,0.0,1.0
2022-07-12,140.28,141.335,138.3822,141.08,49051,139.316872646961,140.36462928114,137.432102466541,140.111380047286,49390.1000594281,0.0,1.0
2022-07-13,139.92,140.99,137.99,137.99,144697,138.959344316815,140.02199796475,137.042595213532,137.042595213532,145697.321324724,0.0,1.0
2022-07-14,137.4,138.8,136.5,138.8,55945,136.456646005792,137.84703395636,135.562825180426,137.84703395636,56331.7597566756,0.0,1.0
2022-07-15,140.0,140.01,137.08,138.42,20685,139.038795056848,139.048726399352,136.138843045662,137.469642941206,20827.999831385,0.0,1.0
2022-07-18,137.12,141.33,136.89,140.72,31597,136.178568415678,140.359663609888,135.950147538085,139.75385171714,31815.4368224449,0.0,1.0
2022-07-19,139.75,139.78,137.57,138.75,21165,138.790511494246,138.820305521758,136.625478828361,137.79737724384,21311.3181741003,0.0,1.0
2022-07-20,139.8,141.09,138.54,139.8,19692,138.840168206766,140.12131138979,137.588819051255,138.840168206766,19828.1350098929,0.0,1.0
2022-07-21,140.82,141.1466,139.49,139.49,22660,139.853165142181,140.177522788363,138.532296589141,138.532296589141,22816.6534290154,0.0,1.0
2022-07-22,138.09,141.4,137.84,141.4,17348,137.141908638572,140.429183007416,136.893625075971,140.429183007416,17467.9304363001,0.0,1.0
2022-07-25,137.99,138.52,136.7237,138.52,27202,137.042595213532,137.568956366247,135.784989312242,137.568956366247,27390.0532469583,0.0,1.0
2022-07-26,138.1,139.54,137.008,137.72,13359,137.151839981076,138.581953301661,136.067337379633,136.774448965922,13451.3536256936,0.0,1.0
2022-07-27,139.89,140.11,137.6526,138.4,26135,138.929550289303,139.148039824392,136.707511717445,137.449780256198,26315.676847631,0.0,1.0
2022-07-28,139.84,140.58,136.88,139.94,15485,138.879893576783,139.614812922083,135.940216195581,138.979207001823,15592.0511186365,0.0,1.0
2022-07-29,140.14,140.32,138.93,140.19,29350,139.177833851905,139.356598016978,137.976141408913,139.227490564425,29552.9028306091,0.0,1.0
2022-08-01,138.5,140.45,138.38,139.63,92017,137.549093681239,139.48570546953,137.42991757119,138.671335384197,92653.1332117259,0.0,1.0
2022-08-02,139.1,140.1611,137.35,138.11,28414,138.144974231482,139.198788984588,136.406989293272,137.16177132358,28610.4320623145,0.0,1.0
2022-08-03,144.503,145.535,142.9,142.9,57733,143.510878586426,144.535793132845,141.918884383025,141.918884383025,58132.1205832899,0.0,1.0
2022-08-04,148.28,148.68,144.45,144.45,29957,147.26194665021,147.659200350372,143.458242471155,143.458242471155,30164.0991515011,0.0,1.0
2022-08-05,149.25,149.32,146.0,146.5,26239,148.225286873104,148.294806270632,144.997600559284,145.494167684487,26420.3958218859,0.0,1.0
2022-08-08,149.48,150.25,148.08,149.44,14453,148.453707750697,149.21842112351,147.063319800129,148.413982380681,14552.9166817988,0.0,1.0
2022-08-09,146.19,148.37,145.48,148.04,32876,145.186296066861,147.351328732746,144.481170749073,147.023594430112,33103.2788231383,0.0,1.0
2022-08-10,149.0,149.06,147.15,147.98,87642,147.977003310502,148.036591365527,146.139704947251,146.964006375088,88247.8879005196,0.0,1.0
2022-08-11,146.76,150.135,146.322,149.56,35478,145.752382589593,149.104210684713,145.317389787915,148.53315849073,35723.2670059403,0.0,1.0
2022-08-12,147.9,148.13,146.25,146.25,23426,146.884555635056,147.112976512649,145.245884121886,145.245884121886,23587.9489509318,0.0,1.0
2022-08-15,149.75,149.88,147.65,147.65,63585,148.721853998307,148.85096145086,146.636272072454,146.636272072454,64024.5767115598,0.0,1.0
2022-08-16,147.86,148.76,146.98,148.28,46462,146.844830265039,147.738651090405,145.970872124682,147.26194665021,46783.2017484077,0.0,1.0
2022-08-17,145.46,146.59,145.0623,146.44,28292,144.461308064065,145.583549767024,144.066338572678,145.434579629463,28487.5886502076,0.0,1.0
2022-08-18,144.36,145.21,143.32,145.21,31773,143.368860388618,144.213024501463,142.336000768196,144.213024501463,31992.6535481072,0.0,1.0
2022-08-19,143.29,143.62,142.45,143.23,22510,142.306206740684,142.633941043318,141.471973970343,142.246618685659,22665.6164469169,0.0,1.0
2022-08-22,141.2,143.62,141.0595,142.01,26873,140.230556157335,142.633941043318,140.091020795153,141.034994900164,27058.7787995557,0.0,1.0
2022-08-23,140.63,141.1297,139.35,140.91,63984,139.664469634603,140.160738819531,138.393257794084,139.942547224717,64426.3350839422,0.0,1.0
2022-08-24,142.76,143.49,140.41,140.53,23084,141.779845587968,142.504833590765,139.445980099514,139.565156209563,23243.5846317473,0.0,1.0
2022-08-25,143.2,143.66,142.49,143.66,35883,142.216824658147,142.673666413334,141.511699340359,142.673666413334,36131.0668576064,0.0,1.0
2022-08-26,138.51,143.0,138.4701,143.0,23770,137.559025023743,142.018197808066,137.519398967151,142.018197808066,23934.3270965444,0.0,1.0
2022-08-29,137.63,138.9814,137.04,137.23,30494,136.685066883385,138.027188509384,136.099117675646,136.287813183223,30704.8115474139,0.0,1.0
2022-08-30,136.7,138.26,136.11,138.26,32470,135.761452030508,137.310741461141,135.175502822768,137.310741461141,32694.4720582582,0.0,1.0
2022-08-31,136.36,137.98,135.89,137.38,177238,135.42378638537,137.032663871027,134.957013287679,136.436783320784,178463.284221175,0.0,1.0
2022-09-01,139.33,139.4,135.33,135.75,29492,138.373395109076,138.442914506604,134.400858107451,134.817974492622,29695.8845069957,0.0,1.0
2022-09-02,137.61,140.69,137.08,140.56,59599,136.665204198377,139.724057689628,136.138843045662,139.594950237075,60011.0206405955,0.0,1.0
2022-09-06,135.96,138.26,135.63,138.26,73194,135.026532685207,137.310741461141,134.698798382573,137.310741461141,73700.0057847908,0.0,1.0
2022-09-07,139.14,139.1901,135.39,135.85,25619,138.184699601498,138.234455627444,134.460446162476,134.917287917663,25796.1096292122,0.0,1.0
2022-09-08,143.84,143.84,138.34,138.34,29559,142.852430578407,142.852430578407,137.390192201174,137.390192201174,29763.3476923331,0.0,1.0
2022-09-09,145.4,145.99,144.024,144.54,27659,144.40172000904,144.98766921678,143.035167280482,143.547624553691,27850.212585752,0.0,1.0
2022-09-12,145.27,145.8477,144.36,145.45,13330,144.272612556488,144.846346212947,143.368860388618,144.451376721561,13422.1531424879,0.0,1.0
2022-09-13,138.96,142.09,138.73,142.09,18284,138.005935436425,141.114445640196,137.777514558832,141.114445640196,18410.4012045949,0.0,1.0
2022-09-14,139.44,140.0839,138.2825,139.6,34500,138.48263987662,139.122119020457,137.333086981775,138.641541356685,34738.5058826582,0.0,1.0
2022-09-15,140.5,141.575,139.01,139.14,19566,139.535362182051,140.602981501237,138.055592148946,138.184699601498,19701.2639449301,0.0,1.0
2022-09-16,139.09,139.13,137.7375,139.13,105393,138.135042888978,138.174768258994,136.791828815304,138.174768258994,106121.604362058,0.0,1.0
2022-09-19,138.46,138.46,136.67,137.76,17418,137.509368311222,137.509368311222,135.731658002996,136.814174335938,17538.4143612794,0.0,1.0
2022-09-20,137.43,138.06,136.22,137.16,19173,136.486440033304,137.11211461106,135.284747590313,136.218293785694,19305.547051832,0.0,1.0
2022-09-21,134.02,138.42,134.0,138.1,23235,133.099852239419,137.469642941206,133.079989554411,137.151839981076,23395.6285270598,0.0,1.0
2022-09-22,132.97,133.59,132.14,133.18,26187,132.057061276493,132.672804511745,131.232759848656,132.265619469078,26368.0363347585,0.0,1.0
2022-09-23,131.06,131.795,129.25,131.36,39199,130.160174858218,130.890128532266,128.362601864983,130.458115133339,39469.9910751974,0.0,1.0
2022-09-26,128.6,131.95,128.51,130.44,29153,127.717064602219,131.044064341079,127.627682519682,129.544431622966,29354.540927453,0.0,1.0
2022-09-27,129.5,131.38,128.89,129.94,33694,128.610885427584,130.477977818347,128.005073534836,129.047864497763,33926.9338321821,0.0,1.0
2022-09-28,134.53,135.12,132.9,132.9,66117,133.606350707127,134.192299914866,131.987541878965,131.987541878965,66574.0809693826,0.0,1.0
2022-09-29,132.21,133.55,131.155,133.55,26014,131.302279246185,132.633079141729,130.254522612006,132.633079141729,26193.8403487381,0.0,1.0
2022-09-30,131.98,135.26,131.95,132.37,35102,131.073858368591,134.331338709923,131.044064341079,131.461180726249,35344.6676374802,0.0,1.0
2022-10-03,134.7,135.5099,132.5,133.32,33012,133.775183529696,134.579522959099,131.590288178802,132.404658264135,33240.2190202408,0.0,1.0
2022-10-04,138.65,138.72,136.79,136.79,31544,137.6980638188,137.767583216328,135.850834113044,135.850834113044,31762.0704221033,0.0,1.0
2022-10-05,138.68,139.26,136.15,137.29,48004,137.727857846312,138.303875711547,135.215228192784,136.347401238247,48335.8619243802,0.0,1.0
2022-10-06,138.64,139.445,137.64,137.99,17026,137.688132476295,138.487605547872,136.694998225889,137.042595213532,17143.7043813953,0.0,1.0
2022-10-07,134.53,137.06,133.97,137.06,21571,133.606350707127,136.118980360654,133.050195526899,136.118980360654,21720.1249389802,0.0,1.0
2022-10-10,132.87,134.42,132.0352,134.41,27771,131.957747851453,133.497105939582,131.128679379214,133.487174597078,27962.9868657187,0.0,1.0
2022-10-11,133.07,134.945,131.415,132.38,19120,132.156374701534,134.018501421045,130.512737517112,131.471112068754,19252.1806514905,0.0,1.0
2022-10-12,133.71,134.38,132.89,133.7,26570,132.791980621794,133.457380569566,131.977610536461,132.78204927929,26753.6840957166,0.0,1.0
2022-10-13,136.59,137.3399,131.08,131.08,32901,135.652207262963,136.396958637343,130.180037543226,130.180037543226,33128.451653488,0.0,1.0
2022-10-14,135.05,138.76,135.03,137.6,24722,134.122780517338,137.807308586344,134.10291783233,136.655272855873,24892.908476263,0.0,1.0
2022-10-17,139.02,139.31,136.48,137.06,38357,138.06552349145,138.353532424068,135.542962495418,136.118980360654,38622.1701490178,0.0,1.0
2022-10-18,139.52,141.7,138.8,141.13,56054,138.562090616653,140.727123282538,137.84703395636,140.161036759807,56441.5132970004,0.0,1.0
2022-10-19,134.77,138.58,134.1394,138.58,46542,133.844702927224,137.628544421271,133.218432468918,137.628544421271,46863.7548055268,0.0,1.0
2022-10-20,133.78,136.29,133.56,134.73,18538,132.861500019322,135.354266987841,132.643010484233,133.804977557208,18666.1571609483,0.0,1.0
2022-10-21,137.06,137.219,133.44,134.14,31061,136.118980360654,136.276888706468,132.523834374184,133.219028349468,31275.7313397462,0.0,1.0
2022-10-24,137.87,138.58,135.9851,136.88,77897,136.923419103483,137.628544421271,135.051460354892,135.940216195581,78435.5186301859,0.0,1.0
2022-10-25,141.07,141.4062,138.8,138.8,82743,140.101448704782,140.435340439769,137.84703395636,137.84703395636,83315.0200651822,0.0,1.0
2022-10-26,143.34,145.0699,141.33,141.33,79974,142.355863453204,144.073886392981,140.359663609888,140.359663609888,80526.8773756434,0.0,1.0
2022-10-27,140.68,144.08,140.64,144.08,20101,139.714126347124,143.090782798504,139.674400977108,143.090782798504,20239.9625144148,0.0,1.0
2022-10-28,144.5,144.66,140.7658,141.45,30264,143.507899183675,143.66680066374,139.799337265809,140.478839719936,30473.2215081961,0.0,1.0
2022-10-31,143.43,144.26,142.83,143.53,25262,142.44524553574,143.269546963577,141.849364985497,142.544558960781,25436.6416118177,0.0,1.0
2022-11-01,145.38,146.01,144.6889,144.95,34200,144.381857324032,145.007531901788,143.695502243577,143.954809596358,34436.4319184611,0.0,1.0
2022-11-02,144.21,148.71,144.21,145.14,70331,143.219890251057,147.688994377884,143.219890251057,144.143505103935,70817.2132531371,0.0,1.0
2022-11-03,143.2,144.5202,141.25,142.06,27586,142.216824658147,143.527960495533,140.280212869855,141.084651612684,27776.7079211306,0.0,1.0
2022-11-04,144.24,145.1464,141.9261,144.76,43731,143.249684278569,144.149861163137,140.951670936555,143.76611408878,44033.3217610008,0.0,1.0
2022-11-07,145.17,146.0414,143.47,144.71,30240,144.173299131447,145.038716317251,142.484970905757,143.71645737626,30449.0555910603,0.0,1.0
2022-11-08,146.93,148.71,144.7,145.7,55301,145.921215412162,147.688994377884,143.706526033756,144.699660284162,55683.3076468659,0.0,1.0
2022-11-09,146.37,148.42,145.67,145.96,23947,145.365060231934,147.400985445267,144.66986625665,144.957875189268,24112.5507354207,0.0,1.0
2022-11-10,152.52,152.69,149.54,150.84,29329,151.472835871931,151.641668694501,148.513295805721,149.804370331249,29531.7576531155,0.0,1.0
2022-11-11,152.8,153.24,150.4356,151.82,25284,151.750913462045,152.187892532224,149.402746840385,150.777641896647,25458.7937025255,0.0,1.0
2022-11-14,152.22,154.53,152.11,152.89,22569,151.17489559681,153.469035715248,151.065650829265,151.840295544582,22725.0243265423,0.0,1.0
2022-11-15,152.49,154.88,151.5,154.51,40660,151.443041844419,153.81663270289,150.459838936517,153.44917303024,40941.0912808372,0.0,1.0
2022-11-16,151.39,153.15,151.185,152.65,48131,150.350594168973,152.098510449687,150.147001647639,151.601943324484,48463.7399025569,0.0,1.0
2022-11-17,151.07,151.37,149.2,149.59,38481,150.032791208843,150.330731483965,148.175630160583,148.562952518242,38747.0273875526,0.0,1.0
2022-11-18,152.0,152.6,151.18,152.33,77297,150.95640606172,151.552286611964,150.142035976387,151.284140364354,77831.3707017922,0.0,1.0
2022-11-21,150.62,151.81,150.61,151.58,24468,149.58588079616,150.767710554143,149.575949453656,150.53928967655,24637.1525199095,0.0,1.0
2022-11-22,152.17,152.305,149.99,150.96,46961,151.125238884289,151.259312008094,148.960206218404,149.923546441298,47285.6514421888,0.0,1.0
2022-11-23,151.67,153.405,151.545,152.3,34837,150.628671759086,152.351759683541,150.504529977786,151.254346336842,35077.8356357729,0.0,1.0
2022-11-25,152.6869,152.95,151.947,152.03,6778,151.638589978324,151.899883599606,150.903769946449,150.986200089233,6824.85776442485,0.0,1.0
2022-11-28,151.76,154.51,151.0221,152.39,23172,150.718053841623,153.44917303024,149.985220078248,151.343728419379,23332.1929945784,0.0,1.0
2022-11-29,150.5038,152.17,150.33,151.67,15779,149.470478596263,151.125238884289,149.297871863542,150.628671759086,15888.0836035496,0.0,1.0
2022-11-30,155.61,155.62,150.8401,151.66,25776,154.541620705686,154.55155204819,149.804469644674,150.618740416582,25954.1950038086,0.0,1.0
2022-12-01,156.64,157.1346,155.2805,156.23,36507,155.564548983604,156.055753183855,154.214382970177,155.157363940938,36759.3807031363,0.0,1.0
2022-12-02,159.04,159.42,154.65,154.65,57181,157.948071184579,158.325462199733,153.588211825296,153.588211825296,57576.3044891673,0.0,1.0
2022-12-05,156.03,158.1,155.03,158.1,22540,154.958737090857,157.014524989197,153.965602840451,157.014524989197,22695.8238433366,0.0,1.0
2022-12-06,153.12,155.49,152.18,155.18,32772,152.068716422175,154.422444595637,151.135170226793,154.114572978012,32998.5598488833,0.0,1.0
2022-12-07,154.02,154.33,152.4,152.4,19262,152.962537247541,153.270408865166,151.353659761883,151.353659761883,19395.1623278771,0.0,1.0
2022-12-08,155.61,156.04,153.35,154.55,39179,154.541620705686,154.968668433361,152.297137299769,153.488898400256,39449.8528109178,0.0,1.0
2022-12-09,152.84,154.83,152.7,154.55,114082,151.790638832061,153.766975990369,151.651600037005,153.488898400256,114870.673278418,0.0,1.0
2022-12-12,154.85,154.85,152.15,152.74,78839,153.786838675378,153.786838675378,151.105376199281,151.691325407021,79384.0308777645,0.0,1.0
2022-12-13,157.46,159.42,156.1764,159.04,49465,156.378919068937,158.325462199733,155.104131945116,157.948071184579,49806.96213002,0.0,1.0
2022-12-14,158.2,160.44,156.68,157.22,43062,157.113838414238,159.338459135147,155.604274353621,156.14056684884,43359.6968208412,0.0,1.0
2022-12-15,156.2,157.63,155.4486,156.87,29932,155.127569913426,156.547751891506,154.381328837671,155.792969861198,30138.9263211513,0.0,1.0
2022-12-16,156.0,156.59,154.6922,155.79,43978,154.928943063345,155.514892271084,153.630122090664,154.720384870759,44282.0293248561,0.0,1.0
2022-12-19,152.55,156.0,152.01,156.0,55503,151.502629899444,154.928943063345,150.966337404224,154.928943063345,55886.7041160919,0.0,1.0
2022-12-20,154.65,154.93,151.65,151.95,45554,153.588211825296,153.86628941541,150.608809074078,150.9067493492,45868.9245501047,0.0,1.0
2022-12-21,156.49,157.78,154.18,154.65,114136,155.415578846044,156.696722029067,153.121438727606,153.588211825296,114925.046591973,0.0,1.0
2022-12-22,157.2,157.2,154.51,155.88,59156,156.120704163832,156.120704163832,153.44917303024,154.809766953296,59564.9580867977,0.0,1.0
2022-12-23,155.12,156.57,154.261,156.57,18095,154.054984922987,155.495029586076,153.201882601888,155.495029586076,18220.0946071507,0.0,1.0
2022-12-27,152.11,155.03,151.875,154.81,22841,151.065650829265,153.965602840451,150.83226428042,153.747113305361,22998.9047207477,0.0,1.0
2022-12-28,151.03,153.21,150.89,151.84,69560,149.993065838826,152.158098504712,149.85402704377,150.797504581655,70040.8831651509,0.0,1.0
2022-12-29,154.61,155.6165,151.92,151.92,35250,153.54848645528,154.548076078314,150.876955321688,150.876955321688,35493.6907931507,0.0,1.0
2022-12-30,154.13,154.54,151.8433,153.04,75415,153.071782015085,153.478967057752,150.800781924682,151.989265682143,75936.3600330628,0.0,1.0
2023-01-03,153.6,155.78,152.99,155.65,86415,152.54542086237,154.710453528255,151.939608969622,154.581346075702,87012.4053869537,0.0,1.0
2023-01-04,155.9,156.3683,154.59,155.24,29519,154.829629638304,155.294714407769,153.528623770272,154.174161033036,29723.0711637735,0.0,1.0
2023-01-05,155.81,156.1064,154.39,154.64,31944,154.740247555767,155.034612547588,153.329996920191,153.578280482792,32164.8357076995,0.0,1.0
2023-01-06,157.59,158.88,154.5,157.12,63969,156.50802652149,157.789169704514,153.439241687735,156.041253423799,64411.2313857322,0.0,1.0
2023-01-09,156.12,159.28,155.951,159.28,62904,155.048119173393,158.186423404676,154.880279485075,158.186423404676,63338.8688128328,0.0,1.0
2023-01-10,159.65,159.65,155.41,155.41,138799,158.553883077327,158.553883077327,154.342993855605,154.342993855605,139758.54718861,0.0,1.0
2023-01-11,159.62,160.0,158.02,159.55,53298,158.524089049814,158.901480064969,156.935074249165,158.454569652286,53666.460479244,0.0,1.0
2023-01-12,161.02,161.02,157.37,159.99,26334,159.914477000383,159.914477000383,156.289536986401,158.891548722465,26516.052577215,0.0,1.0
2023-01-13,161.95,162.55,160.18,160.18,34578,160.838091853261,161.433972403504,159.080244230042,159.080244230042,34817.0451133493,0.0,1.0
2023-01-17,161.15,162.17,160.4394,161.32,109207,160.043584452936,161.05658138835,159.337863254597,160.212417275505,109961.971360216,0.0,1.0
2023-01-18,160.3191,163.08,160.1969,161.8,30404,159.218389204273,161.960333556219,159.097028198874,160.6891217157,30614.1893581548,0.0,1.0
2023-01-19,159.18,160.09,158.05,159.4,22903,158.087109979636,158.990862147505,156.964868276677,158.305599514725,23061.333340015,0.0,1.0
2023-01-20,161.44,161.93,159.755,159.77,21656,160.331593385554,160.818229168252,158.658162173619,158.673059187375,21805.7125621693,0.0,1.0
2023-01-23,162.39,162.8,161.19,161.85,50566,161.275070923439,161.682255966106,160.083309822952,160.73877842822,50915.573578623,0.0,1.0
2023-01-24,162.2599,162.8339,161.45,161.91,20392,161.145864157461,161.715923217195,160.341524728058,160.798366483244,20532.974259686,0.0,1.0
2023-01-25,162.43,162.5,160.8644,161.52,37356,161.314796293455,161.384315690984,159.75994531102,160.411044125586,37614.2500218139,0.0,1.0
2023-01-26,163.44,163.9,162.17,163.5,26318,162.317861886366,162.774703641552,161.05658138835,162.37744994139,26499.9419657911,0.0,1.0
2023-01-27,163.66,164.09,162.78,163.14,21331,162.536351421455,162.96339914913,161.662393281098,162.019921611244,21478.4657676226,0.0,1.0
2023-01-30,161.2,162.9,160.428,162.46,33532,160.093241165456,161.781569391146,159.326541524143,161.344590320968,33763.8138915157,0.0,1.0
2023-01-31,163.57,163.57,160.88,160.88,27612,162.446969338918,162.446969338918,159.775438205326,159.775438205326,27802.8876646944,0.0,1.0
2023-02-01,164.12,165.11,161.41,163.1,82733,162.993193176642,163.976396084544,160.301799358041,161.980196241228,83304.950933042,0.0,1.0
2023-02-02,165.37,165.5527,163.555,165.06,31825,164.234610989649,164.416056617198,162.432072325162,163.926739372023,32045.0130352347,0.0,1.0
2023-02-03,163.8,166.0,163.6235,164.11,27022,162.675390216512,164.860285567405,162.500102021315,162.983261834138,27208.8088684402,0.0,1.0
2023-02-06,162.93,164.185,162.544,163.23,15895,161.811363418659,163.057746902918,161.428013598002,162.10930369378,16004.8855363724,0.0,1.0
2023-02-07,164.32,164.54,161.1219,162.01,20717,163.191820026723,163.410309561812,160.015677380499,160.897679908285,20860.2210542327,0.0,1.0
2023-02-08,161.48,163.76,161.36,163.43,52105,160.37131875557,162.635664846496,160.252142645521,162.307930543862,52465.2130149536,0.0,1.0
2023-02-09,160.41,163.1064,159.9,162.41,34378,159.308665107635,161.98655230043,158.802166639928,161.294933608447,34615.6624705514,0.0,1.0
2023-02-10,159.53,160.21,158.62,159.63,52978,158.434706967278,159.110038257554,157.530954799408,158.534020392319,53344.248250767,0.0,1.0
2023-02-13,162.0,162.0,159.0,159.51,25973,160.887748565781,160.887748565781,157.908345814563,158.41484428227,26152.5569069646,0.0,1.0
2023-02-14,161.36,162.7702,160.315,161.71,24232,160.252142645521,161.652660565444,159.214317353847,160.599739633163,24399.5210014079,0.0,1.0
2023-02-15,161.48,161.92,159.96,160.92,15632,160.37131875557,160.808297825748,158.861754694953,159.815163575342,15740.0673610931,0.0,1.0
2023-02-16,160.31,161.82,159.89,160.56,13856,159.209351682595,160.708984400708,158.792235297424,159.457635245196,13951.7894930467,0.0,1.0
2023-02-17,161.67,161.73,159.4,159.4,19799,160.560014263147,160.619602318171,158.305599514725,158.305599514725,19935.8747237898,0.0,1.0
2023-02-21,157.22,160.59,157.0701,160.59,17419,156.14056684884,159.487429272708,155.991696024704,159.487429272708,17539.4212744934,0.0,1.0
2023-02-22,156.16,156.83,155.0,156.83,59004,155.08784454341,155.753244491182,153.935808812938,155.753244491182,59411.9072782711,0.0,1.0
2023-02-23,155.23,156.53,153.9046,156.28,53079,154.164229690532,155.45530421606,152.847929555044,155.207020653458,53445.94648538,0.0,1.0
2023-02-24,152.66,153.73,152.4347,153.25,34503,151.611874666988,152.674528314923,151.388121520372,152.197823874728,34741.5266223002,0.0,1.0
2023-02-27,153.88,155.316,153.4501,154.16,79392,152.823498452484,154.249639236067,152.396550038234,153.101576042597,79940.8538851011,0.0,1.0
2023-02-28,153.91,154.4447,152.87,153.01,15902,152.853292479996,153.384321363688,151.820432859574,151.95947165463,16011.9339288704,0.0,1.0
2023-03-01,155.5,156.14,154.37,154.37,42814,154.432375938142,155.067981858401,153.310134235183,153.310134235183,43109.9823437716,0.0,1.0
2023-03-02,155.85,155.94,153.52,154.47,13346,154.779972925784,154.86935500832,152.465970122338,153.409447660223,13438.2637539117,0.0,1.0
2023-03-03,158.0417,158.1193,155.5047,155.67,27309,156.956625262399,157.03369248023,154.437043669118,154.601208760711,27497.7929608553,0.0,1.0
2023-03-06,156.45,158.12,155.92,158.09,27005,155.375853476027,157.034387674205,154.849492323312,157.004593646693,27191.6913438024,0.0,1.0
2023-03-07,153.39,156.3,153.345,156.28,13141,152.336862669785,155.226883338466,152.292171628516,155.207020653458,13231.8465450438,0.0,1.0
2023-03-08,152.13,153.58,151.4,153.58,122767,151.085513514273,152.525558177362,150.360525511477,152.525558177362,123615.714541922,0.0,1.0
2023-03-09,149.94,152.84,149.14,152.33,37946,148.910549505884,151.790638832061,148.116042105559,151.284140364354,38208.3288180679,0.0,1.0
2023-03-10,147.92,149.7,146.26,149.7,34393,146.904418320064,148.672197285786,145.25581546439,148.672197285786,34630.7661687611,0.0,1.0
2023-03-13,150.68,152.49,148.41,148.41,43609,149.645468851184,151.443041844419,147.391054102763,147.391054102763,43910.478348894,0.0,1.0
2023-03-14,152.27,153.03,151.1101,152.51,21588,151.22455230933,151.979334339639,150.072615892284,151.462904529427,21737.2424636181,0.0,1.0
2023-03-15,151.25,151.25,149.085,149.65,20488,150.211555373916,150.211555373916,148.061419721787,148.622540573266,20629.6379282289,0.0,1.0
2023-03-16,152.55,152.88,149.64,150.23,19028,151.502629899444,151.830364202078,148.612609230762,149.198558438502,19159.5446358034,0.0,1.0
2023-03-17,149.44,150.66,148.95,150.66,25227,148.413982380681,149.625606166176,147.927346597982,149.625606166176,25401.399649328,0.0,1.0
2023-03-20,150.88,151.0634,149.11,149.32,27957,149.844095701266,150.02623652279,148.086248078047,148.294806270632,28150.2727235209,0.0,1.0
2023-03-21,151.46,152.37,150.8207,152.02,25608,150.420113566501,151.323865734371,149.785202840216,150.976268746728,25785.0335838583,0.0,1.0
2023-03-22,148.7977,151.35,148.785,151.35,20082,147.776092251645,150.310868798956,147.763479446665,150.310868798956,20220.831163349,0.0,1.0
2023-03-23,149.0937,151.1479,147.85,149.81,29378,148.070059989765,150.110156366949,146.834898922535,148.781442053331,29581.0964006009,0.0,1.0
2023-03-24,150.16,150.215,147.1425,148.06,16511,149.129039040973,149.183661424746,146.132256440373,147.04345711512,16625.1440761904,0.0,1.0
2023-03-27,150.78,151.405,150.1896,150.42,23544,149.744782276225,150.365491182729,149.158435814785,149.387253946079,23706.7647101827,0.0,1.0
2023-03-28,150.54,150.9126,150.05,150.26,31325,149.506430056127,149.876471877829,149.019794273429,149.228352466014,31541.5564282397,0.0,1.0
2023-03-29,153.0,153.14,152.0,152.0,66679,151.949540312126,152.088579107183,150.95640606172,150.95640606172,67139.9661956454,0.0,1.0
2023-03-30,152.83,153.62,152.16,153.62,17086,151.780707489557,152.565283547378,151.115307541785,152.565283547378,17204.1191742347,0.0,1.0
2023-03-31,155.0282,155.0282,152.73,152.73,23271,153.9638151988,153.9638151988,151.681394064517,151.681394064517,23431.8774027634,0.0,1.0
2023-04-03,155.37,155.37,154.3601,154.4,38797,154.303268485589,154.303268485589,153.300302206104,153.339928262695,39065.2119631735,0.0,1.0
2023-04-04,154.72,155.47,154.09,155.1,11860,153.657731222825,154.402581910629,153.032056645069,154.035122237979,11941.9907179225,0.0,1.0
2023-04-05,155.51,155.826,154.68,154.69,17902,154.442307280646,154.756137703774,153.618005852809,153.627937195313,18025.7603568506,0.0,1.0
2023-04-06,157.52,157.6,155.52,155.69,37897,156.438507123962,156.517957863994,154.45223862315,154.621071445719,38158.9900705824,0.0,1.0
2023-04-10,155.82,156.89,155.2606,156.76,35185,154.750178898271,155.812832546206,154.194619598594,155.683725093653,35428.2414342414,0.0,1.0
2023-04-11,156.3,156.795,155.87,155.87,18046,155.226883338466,155.718484792417,154.799835610792,154.799835610792,18170.7558596652,0.0,1.0
2023-04-12,156.12,158.0556,155.7,157.22,19447,155.048119173393,156.970429828479,154.631002788223,156.14056684884,19581.4412724653,0.0,1.0
2023-04-13,158.64,159.0,155.86,155.86,28300,157.550817484417,157.908345814563,154.789904268288,154.789904268288,28495.6439559195,0.0,1.0
2023-04-14,157.67,158.56,156.8153,158.56,11458,156.587477261523,157.471366744384,155.738645417701,157.471366744384,11537.2116058984,0.0,1.0
2023-04-17,159.15,159.15,157.78,158.01,10594,158.057315952124,158.057315952124,156.696722029067,156.925142906661,10667.238589011,0.0,1.0
2023-04-18,157.5847,159.29,156.7701,159.29,23987,156.502762909963,158.19635474718,155.693755749582,158.19635474718,24152.8272639803,0.0,1.0
2023-04-19,158.09,158.312,156.41,156.7,26950,157.004593646693,157.225069450283,155.336128106011,155.624137038629,27136.311117033,0.0,1.0
2023-04-20,156.17,157.1,156.05,157.0,16762,155.097775885914,156.021390738791,154.978599775865,155.922077313751,16877.8792929019,0.0,1.0
2023-04-21,157.93,157.95,156.51,156.51,31827,156.845692166628,156.865554851636,155.435441531052,155.435441531052,32047.0268616627,0.0,1.0
2023-04-24,156.56,157.46,156.11,157.37,15785,155.485098243572,156.378919068937,155.038187830889,156.289536986401,15894.1250828336,0.0,1.0
2023-04-25,153.12,156.321,153.12,156.0,25791,152.068716422175,155.247739157725,152.068716422175,154.928943063345,25969.2987020184,0.0,1.0
2023-04-26,151.19,152.5397,150.3,152.5,38489,150.151967318891,151.492400616664,149.26807783603,151.452973186923,38755.0826932647,0.0,1.0
2023-04-27,151.58,151.8126,149.5,151.32,17655,150.53928967655,150.770292703194,148.473570435705,150.281074771444,17777.052792995,0.0,1.0
2023-04-28,153.62,154.2377,151.03,151.39,17504,152.565283547378,153.178742573854,149.993065838826,150.350594168973,17625.0088976826,0.0,1.0
2023-05-01,154.71,154.97,153.83,153.83,42675,153.647799880321,153.906014785426,152.773841739963,152.773841739963,42970.021407027,0.0,1.0
2023-05-02,152.29,154.24,151.78,154.17,19935,151.244414994338,153.18102678263,150.737916526631,153.111507385101,20072.8149208925,0.0,1.0
2023-05-03,152.21,154.22,152.05,153.12,22543,151.164964254306,153.161164097622,151.006062774241,152.068716422175,22698.8445829785,0.0,1.0
2023-05-04,152.84,153.23,151.7,151.87,16782,151.790638832061,152.17796118972,150.658465786598,150.827298609168,16898.0175571817,0.0,1.0
2023-05-05,155.23,155.7458,152.905,154.23,15674,154.164229690532,154.676488336891,151.855192558338,153.171095440126,15782.3577160807,0.0,1.0
2023-05-08,153.99,155.58,153.535,155.58,15348,152.932743220028,154.511826678174,152.480867136094,154.511826678174,15454.1040083199,0.0,1.0
2023-05-09,154.02,154.26,152.41,152.95,41137,152.962537247541,153.200889467638,151.363591104387,151.899883599606,41421.3888839102,0.0,1.0
2023-05-10,155.38,155.91,154.37,155.51,42318,154.313199828093,154.839560980808,153.310134235183,154.442307280646,42610.5533896326,0.0,1.0
2023-05-11,155.12,155.55,153.85,155.55,17276,154.054984922987,154.482032650662,152.793704424972,154.482032650662,17395.4326848928,0.0,1.0
2023-05-12,156.27,156.28,153.05,155.46,19945,155.197089310954,155.207020653458,151.999197024647,154.392650568125,20082.8840530324,0.0,1.0
2023-05-15,158.27,158.67,156.1,156.1,16931,157.183357811766,157.580611511929,155.028256488385,155.028256488385,17048.0476260663,0.0,1.0
2023-05-16,154.93,156.48,154.71,156.48,56653,153.86628941541,155.405647503539,153.647799880321,155.405647503539,57044.6543121806,0.0,1.0
2023-05-17,156.0,156.25,153.82,155.66,24901,154.928943063345,155.177226625946,152.763910397459,154.591277418206,25073.1459415672,0.0,1.0
2023-05-18,156.46,156.46,154.9189,155.86,25510,155.385784818531,155.385784818531,153.855265625231,154.789904268288,25686.3560888873,0.0,1.0
2023-05-19,158.17,158.7251,156.99,156.99,15370,157.084044386726,157.635333209126,155.912145971247,155.912145971247,15476.2560990277,0.0,1.0
2023-05-22,159.07,159.62,158.2785,158.48,17196,157.977865212091,158.524089049814,157.191799452895,157.391916004352,17314.8796277736,0.0,1.0
2023-05-23,159.56,161.33,158.91,158.91,19470,158.46450099479,160.222348618009,157.818963732026,157.818963732026,19604.6002763871,0.0,1.0
2023-05-24,156.91,158.6,156.42,158.6,21585,155.832695231214,157.5110921144,155.346059448515,157.5110921144,21734.2217239761,0.0,1.0
2023-05-25,154.11,156.94,153.37,156.94,19728,153.051919330077,155.862489258726,152.316999984777,155.862489258726,19864.3838855965,0.0,1.0
2023-05-26,154.54,155.13,153.7001,154.14,56188,153.478967057752,154.064916265491,152.644833600836,153.081713357589,56576.4396676751,0.0,1.0
2023-05-30,153.11,154.85,152.721,154.28,35759,152.058785079671,153.786838675378,151.672455856263,153.220752152646,36006.2096190717,0.0,1.0
2023-05-31,152.78,153.7699,152.0101,153.06,48020,151.731050777037,152.714154371514,150.966436717649,152.009128367151,48351.9725358042,0.0,1.0
2023-06-01,154.17,154.75,152.15,153.07,21276,153.111507385101,153.687525250337,151.105376199281,152.019059709655,21423.0855408532,0.0,1.0
2023-06-02,156.81,156.97,155.65,155.65,17410,155.733381806173,155.892283286238,154.581346075702,154.581346075702,17530.3590555675,0.0,1.0
2023-06-05,157.66,157.934,156.58,156.88,38022,156.577545919019,156.84966470363,155.50496092858,155.802901203702,38284.8542223311,0.0,1.0
2023-06-06,157.75,158.27,157.36,157.76,19949,156.666928001555,157.183357811766,156.279605643897,156.676859344059,20086.9117058883,0.0,1.0
2023-06-07,157.33,157.83,155.86,157.83,34100,156.249811616385,156.746378741588,154.789904268288,156.746378741588,34335.740597062,0.0,1.0
2023-06-08,157.76,158.162,156.47,156.76,35880,156.676859344059,157.076099312722,155.395716161035,155.683725093653,36128.0461179645,0.0,1.0
2023-06-09,157.07,157.94,155.93,157.65,17257,155.991596711279,156.855623509132,154.859423665816,156.567614576515,17376.301333827,0.0,1.0
2023-06-12,158.17,158.51,157.12,157.68,20193,157.084044386726,157.421710031864,156.041253423799,156.597408604027,20332.5985301019,0.0,1.0
2023-06-13,159.59,160.1561,158.85,158.85,87588,158.494295022302,159.056508321457,157.759375677002,157.759375677002,88193.5145869642,0.0,1.0
2023-06-14,158.0,160.14,157.27,159.8,39060,156.915211564157,159.040518860026,156.19022356136,158.702853214888,39330.0301384529,0.0,1.0
2023-06-15,159.79,159.96,157.51,157.51,21901,158.692921872383,158.861754694953,156.428575781458,156.428575781458,22052.406299597,0.0,1.0
2023-06-16,159.56,161.4,159.56,160.43,28942,158.46450099479,160.291868015537,158.46450099479,159.328527792643,29142.0822393012,0.0,1.0
2023-06-20,159.09,159.5104,158.1,158.99,10643,157.997727897099,158.41524153597,157.014524989197,157.898414472059,10716.5773364966,0.0,1.0
2023-06-21,158.77,159.26,157.7901,158.67,116359,157.679924936969,158.166560719668,156.706752684996,157.580611511929,117163.414666673,0.0,1.0
2023-06-22,159.36,160.09,158.37,158.8,64034,158.265874144709,158.990862147505,157.282671236807,157.709718964482,64476.6807446414,0.0,1.0
2023-06-23,157.07,158.1,156.8568,157.67,39169,155.991596711279,157.014524989197,155.779860489092,156.587477261523,39439.7836787779,0.0,1.0
2023-06-26,152.37,154.67,152.29,154.67,31786,151.323865734371,153.608074510304,151.244414994338,153.608074510304,32005.7434198889,0.0,1.0
2023-06-27,151.65,152.93,150.92,152.93,47808,150.608809074078,151.880020914598,149.883821071282,151.880020914598,48138.5069344383,0.0,1.0
2023-06-28,152.53,152.53,150.5,151.06,28813,151.482767214436,151.482767214436,149.466704686111,150.022859866339,29012.1904346964,0.0,1.0
2023-06-29,151.64,152.64,151.02,151.61,37527,150.598877731574,151.59201198198,149.983134496322,150.569083704062,37786.4321814062,0.0,1.0
2023-06-30,153.14,153.3099,152.49,152.91,28912,152.088579107183,152.257312616327,151.443041844419,151.86015822959,29111.8748428815,0.0,1.0
2023-07-03,152.4238,152.7132,151.86,152.06,33006,151.377296357042,151.66470940911,150.817367266663,151.015994116745,33234.177540957,0.0,1.0
2023-07-05,152.77,153.02,151.92,152.18,19120,151.721119434533,151.969402997135,150.876955321688,151.135170226793,19252.1806514905,0.0,1.0
2023-07-06,150.68,151.1,149.7001,151.1,48980,149.645468851184,150.062585236355,148.672296599211,150.062585236355,49318.6092212347,0.0,1.0
2023-07-07,149.44,150.93,149.1,150.61,15131,148.413982380681,149.893752413786,148.076316735543,149.575949453656,15235.603840884,0.0,1.0
2023-07-10,151.4,151.94,149.32,149.32,41815,150.360525511477,150.896818006696,148.294806270632,148.294806270632,42104.0760429955,0.0,1.0
2023-07-11,151.96,152.27,151.105,151.93,20009,150.916680691704,151.22455230933,150.067550907607,150.886886664192,20147.3264987277,0.0,1.0
2023-07-12,154.03,154.4,152.85,153.0,68351,152.972468590045,153.339928262695,151.800570174565,151.949540312126,68823.5250894365,0.0,1.0
2023-07-13,154.46,155.08,154.11,154.71,44209,153.399516317719,154.015259552971,153.051919330077,153.647799880321,44514.626277288,0.0,1.0
2023-07-14,155.31,156.06,154.37,155.3,24942,154.243680430564,154.988531118369,153.310134235183,154.23374908806,25114.4293833409,0.0,1.0
2023-07-17,156.41,157.08,155.48,155.48,30455,155.336128106011,156.001528053783,154.412513253133,154.412513253133,30665.5419320682,0.0,1.0
2023-07-18,156.77,157.33,156.1101,156.53,24385,155.693656436157,156.249811616385,155.038287144314,155.45530421606,24553.5787231484,0.0,1.0
2023-07-19,157.21,158.24,156.71,157.17,19263,156.130635506336,157.153563784254,155.634068381133,156.09091013632,19396.1692410911,0.0,1.0
2023-07-20,157.05,157.84,156.9121,157.07,12877,155.971734026271,156.756310084092,155.83478081314,155.991596711279,12966.0214565504,0.0,1.0
2023-07-21,157.89,158.4514,156.53,157.91,11087,156.805966796612,157.36351236479,155.45530421606,156.82582948162,11163.6468035081,0.0,1.0
2023-07-24,155.62,157.94,155.5203,157.38,20908,154.55155204819,156.855623509132,154.452536563425,156.299468328905,21052.5414781048,0.0,1.0
2023-07-25,155.095,156.1,154.79,155.49,22117,154.030156566727,155.028256488385,153.727250620353,154.422444595637,22269.8995538188,0.0,1.0
2023-07-26,154.76,154.9306,153.71,154.64,28816,153.697456592841,153.86688529596,152.654665629915,153.578280482792,29015.2111743385,0.0,1.0
2023-07-27,153.81,155.54,153.64,155.54,16950,152.753979054955,154.472101308158,152.585146232386,154.472101308158,17067.1789771321,0.0,1.0
2023-07-28,155.6927,155.8396,153.555,154.13,19823,154.623752908195,154.769644329579,152.500729821102,153.071782015085,19960.0406409255,0.0,1.0
2023-07-31,155.81,156.27,154.86,155.62,14010,154.740247555767,155.197089310954,153.796770017882,154.55155204819,14106.8541280012,0.0,1.0
2023-08-01,154.0,154.82,153.44,154.82,13341,152.942674562532,153.757044647865,152.386519382305,153.757044647865,13433.2291878418,0.0,1.0
2023-08-02,152.73,153.64,152.51,153.41,21478,151.681394064517,152.585146232386,151.462904529427,152.356725354793,21626.4820100791,0.0,1.0
2023-08-03,151.92,152.9886,151.85,152.52,16068,150.876955321688,151.938218581672,150.807435924159,151.472835871931,16179.0815223928,0.0,1.0
2023-08-04,151.26,152.54,150.63,151.4,25590,150.22148671642,151.49269855694,149.595812138664,150.360525511477,25766.9091460064,0.0,1.0
2023-08-07,150.05,150.715,150.05,150.64,22776,149.019794273429,149.680228549949,149.019794273429,149.605743481168,22933.4553618382,0.0,1.0
2023-08-08,151.24,151.28,149.64,149.64,53354,150.201624031412,150.241349401428,148.612609230762,148.612609230762,53722.8476192272,0.0,1.0
2023-08-09,152.04,152.525,151.79,151.79,16478,150.996131431737,151.477801543184,150.747847869135,150.747847869135,16591.9159401287,0.0,1.0
2023-08-10,152.33,153.875,152.16,152.17,27488,151.284140364354,152.818532781232,151.115307541785,151.125238884289,27678.0304261597,0.0,1.0
2023-08-11,152.78,152.8478,151.86,151.86,18367,151.731050777037,151.798385279215,150.817367266663,150.817367266663,18493.975001356,0.0,1.0
2023-08-14,153.47,153.53,151.65,151.9,43459,152.416313409817,152.475901464842,150.608809074078,150.85709263668,43759.4413667954,0.0,1.0
2023-08-15,153.32,153.7878,152.64,152.64,41428,152.267343272256,152.731931474596,151.59201198198,151.59201198198,41714.4006291816,0.0,1.0
2023-08-16,151.87,153.41,151.865,152.88,30532,150.827298609168,152.356725354793,150.822332937916,151.830364202078,30743.0742495454,0.0,1.0
2023-08-17,150.64,152.13,150.64,152.13,46803,149.605743481168,151.085513514273,149.605743481168,151.085513514273,47126.5591543782,0.0,1.0
2023-08-18,150.5,150.81,149.54,149.54,14843,149.466704686111,149.774576303737,148.513295805721,148.513295805721,14945.6128352549,0.0,1.0
2023-08-21,153.1,153.16,150.2101,150.5,117860,152.048853737167,152.108441792191,149.178795066919,149.466704686111,118674.791400872,0.0,1.0
2023-08-22,153.01,153.63,152.79,153.04,17849,151.95947165463,152.575214889882,151.740982119541,151.989265682143,17972.3939565092,0.0,1.0
2023-08-23,153.59,153.83,153.11,153.29,34191,152.535489519866,152.773841739963,152.058785079671,152.237549244744,34427.3696995352,0.0,1.0
2023-08-24,152.27,153.6139,151.9,153.26,18270,151.22455230933,152.559225428451,150.85709263668,152.207755217232,18396.304419599,0.0,1.0
2023-08-25,153.29,153.5417,151.455,152.29,11625,152.237549244744,152.487521135571,150.415147895249,151.244414994338,11705.3661126348,0.0,1.0
2023-08-28,153.3,154.73,153.0401,154.06,22696,152.247480587248,153.667662565329,151.989364995568,153.002262617557,22852.9023047191,0.0,1.0
2023-08-29,154.49,154.86,153.29,153.29,60774,153.429310345231,153.796770017882,152.237549244744,152.237549244744,61194.1436670339,0.0,1.0
2023-08-30,155.62,155.8421,154.99,154.99,38542,154.55155204819,154.772127165205,153.925877470434,153.925877470434,38808.4490936061,0.0,1.0
2023-08-31,154.55,155.6157,154.4,155.41,30749,153.488898400256,154.547281570913,153.339928262695,154.342993855605,30961.5744169812,0.0,1.0
2023-09-01,155.92,156.4362,155.24,155.24,12957,154.849492323312,155.362148223372,154.174161033036,154.174161033036,13046.5745136696,0.0,1.0
2023-09-05,153.22,155.48,153.22,155.48,31136,152.168029847216,154.412513253133,152.168029847216,154.412513253133,31351.2498307954,0.0,1.0
2023-09-06,152.59,153.66,152.0001,153.66,23044,151.54235526946,152.605008917394,150.956505375145,152.605008917394,23203.3081031876,0.0,1.0
2023-09-07,151.89,152.48,151.745,152.36,66029,150.847161294176,151.433110501915,150.703156827867,151.313934391867,66485.4726065515,0.0,1.0
2023-09-08,152.02,152.63,151.56,152.63,26188,150.976268746728,151.582080639476,150.519426991542,151.582080639476,26369.0432479726,0.0,1.0
2023-09-11,152.35,152.88,151.33,152.37,13682,151.304003049362,151.830364202078,150.291006113948,151.323865734371,13776.5865938125,0.0,1.0
2023-09-12,152.95,153.7039,152.23,152.23,42956,151.899883599606,152.648607510987,151.184826939314,151.184826939314,43252.9640201583,0.0,1.0
2023-09-13,152.5209,153.9801,151.8601,153.36,19972,151.473729692757,152.922911190949,150.817466580089,152.307068642273,20110.0707098101,0.0,1.0
2023-09-14,152.94,153.5799,152.54,153.08,12480,151.889952257102,152.525458863937,151.49269855694,152.028991052159,12566.2769105963,0.0,1.0
2023-09-15,150.94,152.89,150.89,152.23,17275,149.90368375629,151.840295544582,149.85402704377,151.184826939314,17394.4257716788,0.0,1.0
2023-09-18,149.01,151.07,149.01,151.07,21012,147.986934653006,150.032791208843,147.986934653006,150.032791208843,21157.2604523598,0.0,1.0
2023-09-19,149.42,149.76,148.9559,149.04,22851,148.394119695673,148.731785340811,147.933206090059,148.016728680518,23008.9738528875,0.0,1.0
2023-09-20,148.62,150.27,148.62,149.65,21048,147.599612295348,149.238283808518,147.599612295348,148.622540573266,21193.5093280634,0.0,1.0
2023-09-21,146.67,148.31,146.45,148.31,25616,145.663000507056,147.291740677722,145.444510971967,147.291740677722,25793.0888895702,0.0,1.0
2023-09-22,145.93,147.21,145.92,146.69,13491,144.928081161756,146.199293002275,144.918149819252,145.682863192064,13584.2661699403,0.0,1.0
2023-09-25,145.69,146.36,145.11,145.44,31207,144.689728941658,145.35512888943,144.113711076423,144.441445379057,31422.7406689888,0.0,1.0
2023-09-26,146.51,147.245,145.7,145.7,23742,145.504099026991,146.23405270104,144.699660284162,144.699660284162,23906.1335265527,0.0,1.0
2023-09-27,147.19,147.815,146.2701,147.1,30719,146.179430317267,146.800139223771,145.265846120319,146.090048234731,30931.3670205616,0.0,1.0
2023-09-28,146.51,147.29,145.7,147.17,20959,145.504099026991,146.278743742308,144.699660284162,146.159567632259,21103.8940520183,0.0,1.0
2023-09-29,146.3495,147.45,146.22,147.4,15298,145.344700979801,146.437645222373,145.216090094373,146.387988509852,15403.7583476204,0.0,1.0
2023-10-02,145.07,145.51,143.645,145.51,46232,144.073985706406,144.510964776585,142.658769399578,144.510964776585,46551.61170919,0.0,1.0
2023-10-03,143.29,144.5,142.72,144.39,21515,142.306206740684,143.507899183675,141.740120217952,143.39865441613,21663.7377989967,0.0,1.0
2023-10-04,144.14,144.47,142.925,143.34,15484,143.150370853529,143.478105156163,141.943712739285,142.355863453204,15591.0442054225,0.0,1.0
2023-10-05,146.6,146.63,144.09,144.09,23518,145.593481109528,145.62327513704,143.100714141008,143.100714141008,23680.5849666189,0.0,1.0
2023-10-06,146.72,147.54,145.43,145.43,17744,145.712657219576,146.527027304909,144.431514036553,144.431514036553,17866.6680690402,0.0,1.0
2023-10-09,145.96,146.125,144.15,146.0,18668,144.957875189268,145.121742340585,143.160302196033,144.997600559284,18797.055878767,0.0,1.0
2023-10-10,147.65,148.08,146.15,146.15,18802,146.636272072454,147.063319800129,145.146570696845,145.146570696845,18931.9822494417,0.0,1.0
2023-10-11,148.08,148.48,147.375,147.85,23250,147.063319800129,147.460573500291,146.363160153592,146.834898922535,23410.7322252695,0.0,1.0
2023-10-12,144.76,147.94,144.3105,147.94,18882,143.76611408878,146.924281005072,143.319700243223,146.924281005072,19012.535306561,0.0,1.0
2023-10-13,144.79,145.43,143.8221,144.36,15510,143.795908116293,144.431514036553,142.834653475325,143.368860388618,15617.2239489863,0.0,1.0
2023-10-16,145.65,146.4908,143.92,144.56,19489,144.650003571642,145.485030849383,142.931881318439,143.567487238699,19623.7316274529,0.0,1.0
2023-10-17,145.47,146.7085,144.52,144.52,22406,144.471239406569,145.701236175697,143.527761868683,143.527761868683,22560.8974726619,0.0,1.0
2023-10-18,141.26,144.01,141.25,144.01,45876,140.290144212359,143.021263400976,140.280212869855,143.021263400976,46193.1506050095,0.0,1.0
2023-10-19,139.28,141.2,138.89,141.16,61163,138.323738396555,140.230556157335,137.936416038897,140.190830787319,61585.832907276,0.0,1.0
2023-10-20,138.4,140.205,138.4,139.16,17358,137.449780256198,139.242387578181,137.449780256198,138.204562286507,17477.99956844,0.0,1.0
2023-10-23,137.06,138.5822,137.0,137.87,25845,136.118980360654,137.630729316622,136.05939230563,136.923419103483,26023.6720155739,0.0,1.0
2023-10-24,138.3836,138.8096,137.32,137.32,24311,137.433492854491,137.856568045164,136.377195265759,136.377195265759,24479.0671453132,0.0,1.0
2023-10-25,134.89,137.15,134.195,137.15,110214,133.963879037273,136.20836244319,133.273650733241,136.20836244319,110975.932966704,0.0,1.0
2023-10-26,136.06,136.6001,134.82,135.17,32314,135.125846110248,135.662237918892,133.894359639744,134.241956627386,32537.3935968757,0.0,1.0
2023-10-27,132.5,136.135,132.33,135.9,69472,131.590288178802,135.200331179028,131.421455356233,134.966944630183,69952.2748023197,0.0,1.0
2023-10-30,132.56,133.2,131.84,133.08,31325,131.649876233827,132.285482154086,130.934819573534,132.166306044038,31541.5564282395,0.0,1.0
2023-10-31,132.96,132.99,130.2701,130.62,30170,132.047129933989,132.076923961501,129.375698113822,129.723195788039,30378.571666081,0.0,1.0
2023-11-01,134.68,134.875,132.24,132.67,77133,133.755320844687,133.948982023517,131.332073273697,131.759121001371,77666.2369346979,0.0,1.0
2023-11-02,135.94,135.99,134.17,134.79,21149,135.006670000199,135.056326712719,133.24882237698,133.864565612232,21295.2075626764,0.0,1.0
2023-11-03,140.34,140.7599,137.6,137.6,58018,139.376460701986,139.793477773731,136.655272855873,136.655272855873,58419.090849277,0.0,1.0
2023-11-06,139.43,140.55,139.0782,140.52,19735,138.472708534116,139.585018894571,138.123323904823,139.555224867059,19871.4322780945,0.0,1.0
2023-11-07,141.09,141.47,139.038,139.4,51871,140.12131138979,140.498702404945,138.083399907957,138.442914506604,52229.5953228801,0.0,1.0
2023-11-08,138.8,141.23,138.3424,141.23,17814,137.84703395636,140.260350184847,137.392575723375,140.260350184847,17937.1519940195,0.0,1.0
2023-11-09,135.42,139.265,135.075,139.26,37179,134.490240189988,138.308841382799,134.147608873598,138.303875711547,37436.0263829376,0.0,1.0
2023-11-10,135.2,135.49,133.01,135.44,33494,134.271750654899,134.559759587516,132.096786646509,134.510102874996,33725.551189384,0.0,1.0
2023-11-13,135.0701,135.46,133.75,134.53,22950,134.142742515771,134.529965560004,132.83170599181,133.606350707127,23108.6582610726,0.0,1.0
2023-11-14,139.12,139.61,137.62,137.62,25601,138.16483691649,138.651472699189,136.675135540881,136.675135540881,25777.9851913604,0.0,1.0
2023-11-15,139.55,141.25,138.78,138.78,24968,138.591884644165,140.280212869855,137.827171271352,137.827171271352,25140.6091269046,0.0,1.0
2023-11-16,138.49,139.92,138.12,139.61,56440,137.539162338735,138.959344316815,137.171702666084,138.651472699189,56830.1817976005,0.0,1.0
2023-11-17,139.54,139.87,138.8,139.31,23244,138.581953301661,138.909687604295,137.84703395636,138.353532424068,23404.6907459856,0.0,1.0
2023-11-20,140.18,140.8,139.53,139.53,61428,139.217559221921,139.833302457173,138.572021959157,138.572021959157,61852.6649089832,0.0,1.0
2023-11-21,139.44,140.585,139.42,139.45,33181,138.48263987662,139.619778593335,138.462777191612,138.492571219124,33410.3873534053,0.0,1.0
2023-11-22,140.34,141.09,139.6108,140.14,31910,139.376460701986,140.12131138979,138.65226720659,139.177833851905,32130.6006584237,0.0,1.0
2023-11-24,141.07,141.1736,140.11,140.11,8169,140.101448704782,140.204337413124,139.148039824392,139.148039824392,8225.47404508506,0.0,1.0
2023-11-27,139.5689,140.56,139.48,140.56,14333,138.610654881498,139.594950237075,138.522365246637,139.594950237075,14432.0870961199,0.0,1.0
2023-11-28,138.99,139.14,137.97,138.94,21297,138.035729463938,138.184699601498,137.022732528523,137.986072751417,21444.2307183469,0.0,1.0
2023-11-29,140.4934,141.135,139.34,139.34,15691,139.528807495998,140.166002431059,138.38332645158,138.38332645158,15799.4752407185,0.0,1.0
2023-11-30,141.29,142.3258,140.3,140.58,15022,140.319938239871,141.348626696442,139.336735331969,139.614812922083,15125.8503005592,0.0,1.0
2023-12-01,143.47,143.47,140.64,140.92,28938,142.484970905757,142.484970905757,139.674400977108,139.952478567221,29138.0545864452,0.0,1.0
2023-12-04,144.57,144.92,143.14,143.14,33788,143.577418581203,143.925015568845,142.157236603123,142.157236603123,34021.5836742973,0.0,1.0
2023-12-05,143.92,144.1474,143.2845,143.48,68388,142.931881318439,143.157720046982,142.300744502306,142.494902248261,68860.7808783545,0.0,1.0
2023-12-06,144.51,145.885,143.92,144.9,86665,143.517830526179,144.883390120487,142.931881318439,143.905152883837,87264.1336904512,0.0,1.0
2023-12-07,145.72,146.04,144.27,144.79,36927,144.71952296917,145.0373259293,143.279478306082,143.795908116293,37182.2842530122,0.0,1.0
2023-12-08,144.36,146.0972,144.36,145.27,17119,143.368860388618,145.094133208423,143.368860388618,144.272612556488,17237.3473102964,0.0,1.0
2023-12-11,145.9,145.9,144.37,144.37,19391,144.898287134243,144.898287134243,143.378791731122,143.378791731122,19525.0541324819,0.0,1.0
2023-12-12,146.95,147.61,144.65,146.01,17452,145.94107809717,146.596546702438,143.656869321236,145.007531901788,17572.649410555,0.0,1.0
2023-12-13,153.4,153.4,147.32,147.32,64986,152.346794012289,152.346794012289,146.30853776982,146.30853776982,65435.2621243599,0.0,1.0
2023-12-14,155.47,157.0,154.97,155.13,45621,154.402581910629,155.922077313751,153.906014785426,154.064916265491,45936.387735442,0.0,1.0
2023-12-15,154.12,155.932,153.2,155.54,30482,153.061850672581,154.861409934317,152.148167162208,154.472101308158,30692.728588846,0.0,1.0
2023-12-18,153.05,154.36,152.6198,154.27,26799,151.999197024647,153.300202892679,151.571950670122,153.210820810142,26984.2672217204,0.0,1.0
2023-12-19,156.3821,156.3821,154.56,154.56,56250,155.308419660425,155.308419660425,153.49882974276,153.49882974276,56638.8682869425,0.0,1.0
2023-12-20,150.96,155.24,150.96,155.24,41015,149.923546441298,154.174161033036,149.923546441298,154.174161033036,41298.5454718036,0.0,1.0
2023-12-21,153.17,153.5647,152.365,152.57,49888,152.118373134695,152.510363223331,151.318900063119,151.522492584452,50232.8864195378,0.0,1.0
2023-12-22,156.47,157.23,154.05,154.05,22316,155.395716161035,156.150498191344,152.992331275053,152.992331275053,22470.2752834029,0.0,1.0
2023-12-26,157.36,157.88,156.56,156.86,18328,156.279605643897,156.796035454108,155.485098243572,155.783038518694,18454.7053860104,0.0,1.0
2023-12-27,158.45,158.62,157.33,157.84,18188,157.362121976839,157.530954799408,156.249811616385,156.756310084092,18313.7375360518,0.0,1.0
2023-12-28,158.37,159.4729,158.095,158.63,15805,157.282671236807,158.37799900158,157.009559317945,157.540886141912,15914.2633471134,0.0,1.0
2023-12-29,158.0552,159.13,157.65,158.86,18493,156.970032574779,158.037453267115,156.567614576515,157.769307019506,18620.8460663188,0.0,1.0
2024-01-02,160.21,161.41,156.55,156.55,45061,159.110038257554,160.301799358041,155.475166901068,155.475166901068,45372.5163356075,0.0,1.0
2024-01-03,157.75,159.47,157.53,159.46,24694,156.666928001555,158.375118912254,156.448438466466,158.36518756975,24864.7149062713,0.0,1.0
2024-01-04,158.32,158.68,157.85,157.95,42806,157.233014524287,157.590542854433,156.766241426596,156.865554851636,43101.9270380597,0.0,1.0
2024-01-05,157.9,158.6399,156.33,157.2,17759,156.815898139116,157.550718170992,155.256677365979,156.120704163832,17881.77176725,0.0,1.0
2024-01-08,160.46,160.58,155.2501,156.7,20032,159.358321820156,159.477497930204,154.184191688965,155.624137038629,20170.4855026494,0.0,1.0
2024-01-09,158.99,159.2991,157.7,157.7,25910,157.898414472059,158.205392268859,156.617271289035,156.617271289035,26089.1213744832,0.0,1.0
2024-01-10,157.57,158.78,156.54,158.67,22681,156.488163836482,157.689856279473,155.465235558564,157.580611511929,22837.7986065093,0.0,1.0
2024-01-11,155.48,156.01,154.57,156.01,26250,154.412513253133,154.938874405849,153.508761085264,154.938874405849,26431.4718672399,0.0,1.0
2024-01-12,154.45,156.62,154.3901,156.62,39100,153.389584975215,155.544686298596,153.330096233616,155.544686298596,39370.3066670126,0.0,1.0
2024-01-16,152.41,153.11,151.95,153.11,40319,151.363591104387,152.058785079671,150.9067493492,152.058785079671,40597.7338748664,0.0,1.0
2024-01-17,150.98,151.68,149.8131,151.68,49785,149.943409126306,150.63860310159,148.784520769507,150.63860310159,50129.1743584967,0.0,1.0
2024-01-18,150.69,151.33,149.39,151.33,29031,149.655400193688,150.291006113948,148.364325668161,150.291006113948,29231.6975153464,0.0,1.0
2024-01-19,151.65,151.65,149.41,150.45,76447,150.608809074078,150.608809074078,148.384188353169,149.417047973591,76975.4944699005,0.0,1.0
2024-01-22,152.3,152.52,151.07,151.07,43815,151.254346336842,151.472835871931,150.032791208843,150.032791208843,44117.9024709759,0.0,1.0
2024-01-23,152.96,152.96,151.5101,152.62,24742,151.90981494211,151.90981494211,150.469869592446,151.572149296972,24913.0467405428,0.0,1.0
2024-01-24,150.64,154.21,150.64,154.21,35576,149.605743481168,153.151232755118,149.605743481168,153.151232755118,35821.9445009115,0.0,1.0
2024-01-25,151.22,152.29,150.52,151.83,29681,150.181761346404,151.244414994338,149.486567371119,150.787573239151,29886.1911044398,0.0,1.0
2024-01-26,150.74,152.5,150.74,152.08,21271,149.705056906209,151.452973186923,149.705056906209,151.035856801753,21418.0509747832,0.0,1.0
2024-01-29,152.69,153.01,150.0,150.76,18359,151.641668694501,151.95947165463,148.970137560908,149.724919591217,18485.919695644,0.0,1.0
2024-01-30,151.4512,152.25,151.05,152.07,14578,150.411373985097,151.204689624322,150.012928523835,151.025925459249,14678.7808335476,0.0,1.0
2024-01-31,148.93,151.33,148.93,151.07,54391,147.907483912974,150.291006113948,147.907483912974,150.032791208843,54767.0166221349,0.0,1.0
2024-02-01,150.34,150.7042,148.505,149.55,22340,149.307803206046,149.669502700044,147.485401856551,148.523227148226,22494.4412005387,0.0,1.0
2024-02-02,148.7526,149.13,147.45,149.07,47843,147.731301896952,148.106110763055,146.437645222373,148.046522708031,48173.7488969278,0.0,1.0
2024-02-05,148.34,148.864,147.15,147.74,13848,147.321534705234,147.841937052447,146.139704947251,146.725654154991,13943.7341873348,0.0,1.0
2024-02-06,151.21,151.2299,148.47,148.47,68043,150.1718300039,150.191593375483,147.450642157787,147.450642157787,68513.3958195275,0.0,1.0
2024-02-07,148.38,151.03,148.31,151.03,27668,147.36126007525,149.993065838826,147.291740677722,149.993065838826,27859.2748046779,0.0,1.0
2024-02-08,148.26,148.58,147.363,148.01,27004,147.242083965202,147.559886925332,146.351242542587,146.9938004026,27190.6844305883,0.0,1.0
2024-02-09,148.08,148.61,147.48,148.61,19864,147.063319800129,147.589680952844,146.467439249885,147.589680952844,20001.3240826991,0.0,1.0
2024-02-12,148.72,149.1,147.56,147.93,19010,147.698925720388,148.076316735543,146.546889989917,146.914349662568,19141.4201979517,0.0,1.0
2024-02-13,145.08,146.925,144.27,146.13,25417,144.08391704891,145.91624974091,143.279478306082,145.126708011837,25592.7131599862,0.0,1.0
2024-02-14,147.66,147.66,146.08,146.5,24087,146.646203414958,146.646203414958,145.077051299317,145.494167684487,24253.5185853793,0.0,1.0
2024-02-15,150.15,150.15,148.01,148.57,87094,149.119107698469,149.119107698469,146.9938004026,147.549955582828,87696.099459253,0.0,1.0
2024-02-16,149.19,150.57,149.19,149.3,17934,148.165698818079,149.53622408364,148.165698818079,148.274943585624,18057.9815796983,0.0,1.0
2024-02-20,148.3895,149.5,147.9,148.42,21515,147.370694850629,148.473570435705,146.884555635056,147.400985445267,21663.7377989968,0.0,1.0
2024-02-21,148.77,149.71,147.6342,148.02,26891,147.748582432909,148.68212862829,146.620580551298,147.003731745104,27076.9032374075,0.0,1.0
2024-02-22,150.12,150.86,148.4195,149.39,31115,149.089313670957,149.824233016257,147.400488878141,148.364325668161,31330.1046533017,0.0,1.0
2024-02-23,150.8,151.6832,150.45,150.51,150570,149.764644961233,150.641781131192,149.417047973591,149.476636028615,151610.922630488,0.0,1.0
2024-02-26,152.09,152.39,150.19,150.19,24771,151.045788144257,151.343728419379,149.158833068485,149.158833068485,24942.2472237485,0.0,1.0
2024-02-27,153.89,154.41,152.1375,152.94,19941,152.833429794988,153.349859605199,151.092962021151,151.889952257102,20078.8564001764,0.0,1.0
2024-02-28,152.6,153.19,152.39,152.96,20341,151.552286611964,152.138235819704,151.343728419379,151.90981494211,20481.6216857724,0.0,1.0
2024-02-29,150.74,154.37,150.74,153.75,15922,149.705056906209,153.310134235183,149.705056906209,152.694390999931,16032.0721931502,0.0,1.0
2024-03-01,154.54,155.64,151.76,151.76,29798,153.478967057752,154.571414733198,150.718053841623,150.718053841623,30003.9999504767,0.0,1.0
2024-03-04,154.2793,154.95,153.629,154.95,28300,153.220056958671,153.886152100418,152.574221755632,153.886152100418,28495.6439559195,0.0,1.0
2024-03-05,152.88,154.285,152.21,153.54,14436,151.830364202078,153.225717823898,151.164964254306,152.485832807346,14535.7991571609,0.0,1.0
2024-03-06,153.09,153.64,152.6959,153.58,17591,152.038922394663,152.585146232386,151.647528186578,152.525558177362,17712.6103472997,0.0,1.0
2024-03-07,154.79,155.3043,153.69,153.8,19537,153.727250620353,154.238019565337,152.634802944907,152.744047712451,19672.0634617244,0.0,1.0
2024-03-08,155.01,156.99,154.71,155.39,19326,153.945740155443,155.912145971247,153.647799880321,154.323131170597,19459.6047735724,0.0,1.0
2024-03-11,155.99,156.72,155.12,155.12,17819,154.919011720841,155.643999723637,154.054984922987,154.054984922987,17942.1865600894,0.0,1.0
2024-03-12,154.57,155.42,154.13,155.27,21270,153.508761085264,154.352925198109,153.071782015085,154.203955060548,21417.0440615692,0.0,1.0
2024-03-13,154.65,156.23,154.1793,155.47,16140,153.588211825296,155.157363940938,153.12074353363,154.402581910629,16251.5792738001,0.0,1.0
2024-03-14,151.55,154.75,150.6301,154.75,15201,150.509495649038,153.687525250337,149.595911452089,153.687525250337,15306.0877658633,0.0,1.0
2024-03-15,151.72,152.1299,151.24,151.26,15119,150.678328471607,151.085414200848,150.201624031412,150.22148671642,15223.5208823161,0.0,1.0
2024-03-18,151.35,152.3751,151.14,152.16,20651,150.310868798956,151.328930719048,150.102310606371,151.115307541785,20793.7647821094,0.0,1.0
2024-03-19,152.62,152.9099,151.02,151.02,14879,151.572149296972,151.860058916165,149.983134496322,149.983134496322,14981.8617109586,0.0,1.0
2024-03-20,152.82,152.99,151.18,152.25,24133,151.770776147053,151.939608969622,150.142035976387,151.204689624322,24299.8365932229,0.0,1.0
2024-03-21,154.05,156.108,154.05,154.94,22868,152.992331275053,155.036201562388,152.992331275053,153.876220757914,23026.0913775254,0.0,1.0
2024-03-22,153.18,154.25,152.72,154.14,17615,152.128304477199,153.190958125134,151.671462722013,153.081713357589,17736.7762644355,0.0,1.0
2024-03-25,153.48,154.3,152.9802,153.16,25974,152.426244752321,153.240614837654,151.929876253968,152.108441792191,26153.5638201787,0.0,1.0
2024-03-26,153.05,154.46,152.88,153.73,30492,151.999197024647,153.399516317719,151.830364202078,152.674528314923,30702.7977209858,0.0,1.0
2024-03-27,154.75,154.7786,152.6828,153.86,24408,153.687525250337,153.715928889899,151.634518127898,152.803635767476,24576.7377270701,0.0,1.0
2024-03-28,153.77,155.42,153.77,155.17,19185,152.714253684939,154.352925198109,152.714253684939,154.104641635508,19317.6300103999,0.0,1.0
2024-04-01,154.01,154.25,152.63,153.5,29319,152.952605905037,153.190958125134,151.582080639476,152.446107437329,29521.6885209754,0.0,1.0
2024-04-02,151.78,152.86,151.6399,152.86,39725,150.737916526631,151.81050151707,150.598778418149,151.81050151707,39999.6274257563,0.0,1.0
2024-04-03,151.99,152.31,151.05,151.05,29424,150.946474719216,151.264277679346,150.012928523835,150.012928523835,29627.4144084445,0.0,1.0
2024-04-04,150.37,153.425,149.99,153.02,30665,149.337597233558,152.371622368549,148.960206218404,151.969402997135,30876.9937070062,0.0,1.0
2024-04-05,151.07,151.9708,149.73,149.73,18691,150.032791208843,150.927406541608,148.701991313299,148.701991313299,18820.2148826887,0.0,1.0
2024-04-08,151.02,151.44,150.78,151.12,9449,149.983134496322,150.400250881493,149.744782276225,150.082447921363,9514.32295899239,0.0,1.0
2024-04-09,153.26,153.35,151.61,151.61,21379,152.207755217232,152.297137299769,150.569083704062,150.569083704062,21526.7976018941,0.0,1.0
2024-04-10,150.84,151.15,149.8701,150.28,23377,149.804370331249,150.112241948875,148.84112942178,149.248215151022,23538.6102034464,0.0,1.0
2024-04-11,150.49,151.71,149.68,151.37,18420,149.456773343607,150.668397129103,148.652334600778,150.330731483965,18547.3414016975,0.0,1.0
2024-04-12,147.32,150.27,147.1401,149.75,21491,146.30853776982,149.238283808518,146.129872918172,148.721853998307,21639.571881861,0.0,1.0
2024-04-15,145.045,148.26,144.75,148.26,21697,144.049157350146,147.242083965202,143.756182746276,147.242083965202,21846.996003943,0.0,1.0
2024-04-16,144.73,146.4283,144.63,144.63,38545,143.736320061268,145.422959958733,143.637006636228,143.637006636228,38811.4698332481,0.0,1.0
2024-04-17,143.71,145.2,143.69,145.2,24150,142.723323125854,144.203093158959,142.703460440846,144.203093158959,24316.9541178607,0.0,1.0
2024-04-18,141.52,143.638,141.52,143.0,24005,140.548359117465,142.651817459825,140.548359117465,142.018197808066,24170.9517018321,0.0,1.0
2024-04-19,141.68,142.1725,140.36,141.26,21566,140.70726059753,141.196379215855,139.396323386994,140.290144212359,21715.0903729103,0.0,1.0
2024-04-22,142.93,143.8901,141.51,142.14,18923,141.948678410537,142.902186604352,140.538427774961,141.164102352717,19053.8187483345,0.0,1.0
2024-04-23,144.97,146.59,143.82,143.82,18167,143.974672281366,145.583549767024,142.832567893399,142.832567893399,18292.5923585579,0.0,1.0
2024-04-24,145.3496,146.065,144.76,145.73,17116,144.35166604282,145.06215428556,143.76611408878,144.729454311674,17234.3265706544,0.0,1.0
2024-04-25,142.59,143.76,141.5001,143.76,47857,141.611012765399,142.772979838374,140.528595745882,142.772979838374,48187.8456819239,0.0,1.0
2024-04-26,143.65,144.3,142.61,142.95,39458,142.66373507083,143.309272333594,141.630875450408,141.968541095546,39730.7815976209,0.0,1.0
2024-04-29,145.75,146.6418,144.02,144.02,9563,144.749316996682,145.634994121195,143.03119474348,143.03119474348,9629.11106538727,0.0,1.0
2024-04-30,143.92,145.415,143.87,144.3,23307,142.931881318439,144.416617022796,142.882224605919,143.309272333594,23468.1262784671,0.0,1.0
2024-05-01,146.02,147.8251,143.25,143.25,29233,145.017463244292,146.8101698797,142.266481370667,142.266481370667,29435.0939845723,0.0,1.0
2024-05-02,147.04,147.9397,145.385,147.51,17501,146.030460179706,146.923983064797,144.386822995284,146.497233277397,17621.9881580406,0.0,1.0
2024-05-03,148.2,149.71,148.0101,149.44,12147,147.182495910177,148.68212862829,146.993899716025,148.413982380681,12230.9748103377,0.0,1.0
2024-05-06,148.43,149.14,147.39,148.4,21722,147.410916787771,148.116042105559,146.378057167348,147.381122760259,21872.1688342927,0.0,1.0
2024-05-07,148.96,149.0525,147.965,148.83,15412,147.937277940486,148.029142858648,146.949109361332,147.808170487933,15518.5464540153,0.0,1.0
2024-05-08,147.69,149.1344,147.56,148.48,17460,146.67599744247,148.110480553757,146.546889989917,147.460573500291,17580.704716267,0.0,1.0
2024-05-09,148.77,148.85,147.0,147.61,14321,147.748582432909,147.828033172941,145.99073480969,146.596546702438,14420.0041375521,0.0,1.0
2024-05-10,148.98,150.67,148.95,149.74,19062,147.957140625494,149.63553750868,147.927346597982,148.711922655803,19193.7796850791,0.0,1.0
2024-05-13,150.61,151.57,149.9,149.9,11104,149.575949453656,150.529358334046,148.870824135868,148.870824135868,11180.764328146,0.0,1.0
2024-05-14,151.32,152.0814,150.82,151.64,33801,150.281074771444,151.037247189703,149.784507646241,150.598877731574,34034.6735460791,0.0,1.0
2024-05-15,153.27,154.07,153.0,153.05,46783,152.217686559736,153.012193960061,151.949540312126,151.999197024647,47106.4208900984,0.0,1.0
2024-05-16,153.44,153.54,152.63,153.24,15636,152.386519382305,152.485832807346,151.582080639476,152.187892532224,15744.0950139491,0.0,1.0
2024-05-17,152.28,153.33,152.22,153.22,16845,151.234483651834,152.27727461476,151.17489559681,152.168029847216,16961.4530896631,0.0,1.0
2024-05-20,153.66,153.97,152.45,152.45,18758,152.605008917394,152.91288053502,151.403316474403,151.403316474403,18887.6780680262,0.0,1.0
2024-05-21,153.4,153.4,152.76,152.89,12933,152.346794012289,152.346794012289,151.711188092029,151.840295544582,13022.4085965338,0.0,1.0
2024-05-22,154.82,156.0013,153.08,153.08,35119,153.757044647865,154.93023413787,152.028991052159,152.028991052159,35361.7851621181,0.0,1.0
2024-05-23,152.2735,155.01,151.9475,155.01,18216,151.228028279206,153.945740155443,150.904266513574,153.945740155443,18341.9311060435,0.0,1.0
2024-05-24,151.49,152.56,151.49,152.2,12308,150.449907594013,151.512561241948,150.449907594013,151.155032911802,12393.0878377901,0.0,1.0
2024-05-28,150.7098,152.4,149.96,152.28,17923,149.675064251846,151.353659761883,148.930412190892,151.234483651834,18046.9055343444,0.0,1.0
2024-05-29,148.91,149.25,147.73,149.25,23715,147.887621227966,148.225286873104,146.715722812486,148.225286873104,23878.9468697749,0.0,1.0
2024-05-30,148.861,149.12,147.44,148.15,14718,147.838957649696,148.096179420551,146.427713879869,147.132839197657,14819.7486835061,0.0,1.0
2024-05-31,149.01,150.2,148.4996,148.95,26469,147.986934653006,149.168764410989,147.480038931599,147.927346597982,26651.9858611037,0.0,1.0
2024-06-03,151.08,152.3,149.28,149.68,15988,150.042722551347,151.254346336842,148.255080900616,148.652334600778,16098.5284652735,0.0,1.0
2024-06-04,151.2,151.9135,150.81,151.22,20903,150.161898661395,150.87049994906,149.774576303737,150.181761346404,21047.5069120349,0.0,1.0
2024-06-05,153.57,153.8912,151.06,151.67,24031,152.515626834858,152.834621556088,150.022859866339,150.628671759086,24197.1314453958,0.0,1.0
2024-06-06,154.17,154.76,153.37,153.76,20774,153.111507385101,153.697456592841,152.316999984777,152.704322342435,20917.6151074302,0.0,1.0
2024-06-07,152.7569,153.84,152.47,152.77,14006,151.708109375853,152.783773082467,151.423179159411,151.721119434533,14102.8264751452,0.0,1.0
2024-06-10,152.86,152.86,150.5968,151.58,12015,151.81050151707,151.81050151707,149.562840081551,150.53928967655,12098.0622660909,0.0,1.0
2024-06-11,152.82,153.3251,151.09,151.45,24843,151.770776147053,152.272408256933,150.052653893851,150.410182223997,25014.7449751559,0.0,1.0
2024-06-12,153.52,154.73,153.465,154.5,13532,152.465970122338,153.667662565329,152.411347738565,153.439241687735,13625.5496117139,0.0,1.0
2024-06-13,152.77,153.41,151.983,152.79,44122,151.721119434533,152.356725354793,150.939522779463,151.740982119541,44427.0248276708,0.0,1.0
2024-06-14,151.25,152.22,150.41,151.53,58085,150.211555373916,151.17489559681,149.377322603575,150.489632964029,58486.5540346143,0.0,1.0
2024-06-17,150.27,151.08,150.02,150.42,89773,149.238283808518,150.042722551347,148.990000245916,149.387253946079,90393.6199595323,0.0,1.0
2024-06-18,150.05,151.22,149.63,150.8,29448,149.019794273429,150.181761346404,148.602677888258,149.764644961233,29651.5803255801,0.0,1.0
2024-06-20,151.16,151.69,149.01,149.53,48120,150.122173291379,150.648534444094,147.986934653006,148.503364463217,48452.6638572032,0.0,1.0
2024-06-21,152.63,153.22,151.99,151.99,14524,151.582080639476,152.168029847216,150.946474719216,150.946474719216,14624.4075199921,0.0,1.0
2024-06-24,156.4,157.66,155.3,155.3,19768,155.326196763507,156.577545919019,154.23374908806,154.23374908806,19904.6604141561,0.0,1.0
2024-06-25,156.16,157.0,156.01,156.01,27595,155.08784454341,155.922077313751,154.938874405849,154.938874405849,27785.7701400565,0.0,1.0
2024-06-26,155.533,155.7651,154.84,154.88,12781,154.465149368405,154.695655827924,153.776907332874,153.81663270289,12869.3577880073,0.0,1.0
2024-06-27,155.0,155.5635,154.465,155.21,54515,153.935808812938,154.495439963042,153.404481988971,154.144367005524,54891.87386067,0.0,1.0
2024-06-28,153.99,155.35,153.06,155.35,15562,152.932743220028,154.283405800581,152.009128367151,154.283405800581,15669.5834361138,0.0,1.0
2024-07-01,153.5351,155.97,153.2091,153.81,12389,152.480966449519,154.899149035832,152.157204683886,152.753979054955,12474.6478081232,0.0,1.0
2024-07-02,152.7064,153.6256,152.4,153.23,13230,151.657956096207,152.57084509918,151.353659761883,152.17796118972,13321.4618210889,0.0,1.0
2024-07-03,152.3923,153.63,151.93,153.32,13347,151.346012628155,152.575214889882,150.886886664192,152.267343272256,13439.2706671257,0.0,1.0
2024-07-05,153.08,153.13,151.835,152.37,13317,152.028991052159,152.078647764679,150.792538910403,151.323865734371,13409.063270706,0.0,1.0
2024-07-08,153.6709,154.2997,153.19,153.48,12500,152.615834080724,153.240316897379,152.138235819704,152.426244752321,12586.4151748761,0.0,1.0
2024-07-09,154.53,154.87,153.51,153.74,14585,153.469035715248,153.806701360386,152.456038779833,152.684459657427,14685.8292260454,0.0,1.0
2024-07-10,156.53,156.588,155.31,155.31,11838,155.45530421606,155.512906002583,154.243680430564,154.243680430564,11919.8386272147,0.0,1.0
2024-07-11,159.6221,160.29,157.83,157.87,15846,158.52617463174,159.189488997587,156.746378741588,156.786104111604,15955.546788887,0.0,1.0
2024-07-12,160.47,162.5364,160.42,160.77,16673,159.36825316266,161.420465777699,159.318596450139,159.666193437781,16788.2640168567,0.0,1.0
2024-07-15,159.82,160.8999,159.506,160.34,17398,158.722715899896,159.795201576909,158.410871745268,159.239145710107,17518.2760969996,0.0,1.0
2024-07-16,163.25,163.6195,160.68,160.68,28066,162.129166378788,162.496129484313,159.576811355245,159.576811355245,28260.026263846,0.0,1.0
2024-07-17,162.4739,164.08,161.82,161.88,11844,161.358394887048,162.953467806625,160.708984400708,160.768572455732,11925.8801064987,0.0,1.0
2024-07-18,159.8,163.545,159.59,162.29,23637,158.702853214888,162.422140982658,158.494295022302,161.175757498399,23800.4076390837,0.0,1.0
2024-07-19,160.2,160.6,159.7,160.6,7923,159.10010691505,159.497360615212,158.603539789847,159.497360615212,7977.77339444348,0.0,1.0
2024-07-22,161.587,161.79,160.2,161.33,172193,160.477584120363,160.679190373196,159.10010691505,160.222348618009,173383.407056596,0.0,1.0
2024-07-23,161.84,162.97,161.5393,161.8,19487,160.728847085716,161.851088788675,160.430211616619,160.6891217157,19621.7178010249,0.0,1.0
2024-07-24,162.689,163.705,161.54,161.54,11525,161.572018064311,162.581042462723,160.430906810594,160.430906810594,11604.6747912358,0.0,1.0
2024-07-25,164.8529,166.74,163.01,163.01,13571,163.721061268764,165.595204912706,161.890814158691,161.890814158691,13664.8192270595,0.0,1.0
2024-07-26,165.785,166.85,165.28,165.35,10094,164.646761703568,165.70444968025,164.145228907113,164.214748304641,10163.781982016,0.0,1.0
2024-07-29,165.8513,166.18,164.81,165.92,15835,164.71260650437,165.039049732478,163.678455809422,164.780834827373,15944.4707435331,0.0,1.0
2024-07-30,166.07,167.3,164.6447,166.76,18169,164.929804964934,166.151360092933,163.51429071783,165.615067597714,18294.6061849859,0.0,1.0
2024-07-31,167.46,169.6495,165.992,167.22,14600,166.310261572998,168.484729014262,164.852340493402,166.0719093529,14700.9329242553,0.0,1.0
2024-08-01,168.71,169.365,167.4,167.4,103465,167.551679386006,168.202182320021,166.250673517974,166.250673517974,104180.275685484,0.0,1.0
2024-08-02,165.9,165.9,162.89,165.77,16878,164.760972142364,164.760972142364,161.771638048642,164.631864689812,16994.6812257248,0.0,1.0
2024-08-05,161.65,162.59,158.62,159.44,20526,160.540151578139,161.47369777352,157.530954799408,158.345324884741,20667.9006303606,0.0,1.0
2024-08-06,162.6745,164.4612,161.69,162.34,10402,161.55761761768,163.33205058288,160.579876948155,161.225414210919,10473.9112519249,0.0,1.0
2024-08-07,160.871,164.08,160.71,163.53,12079,159.766499997072,162.953467806625,159.606605382757,162.407243968902,12162.5047117863,0.0,1.0
2024-08-08,165.26,165.91,161.94,162.0,30721,164.125366222105,164.770903484869,160.828160510757,160.887748565781,30933.3808469895,0.0,1.0
2024-08-09,164.78,165.48,164.37,165.38,23203,163.64866178191,164.343855757194,163.241476739243,164.244542332153,23363.407304212,0.0,1.0
2024-08-12,164.95,165.4787,164.18,165.21,17123,163.817494604479,164.342564682668,163.052781231666,164.075709509584,17241.3749631523,0.0,1.0
2024-08-13,166.59,166.85,165.451,165.51,13888,165.446234775145,165.70444968025,164.315054863932,164.373649784706,13984.0107158943,0.0,1.0
2024-08-14,165.5266,167.11,165.24,166.81,24634,164.390135813263,165.962664585356,164.105503537097,165.664724310234,24804.3001134319,0.0,1.0
2024-08-15,168.23,168.385,167.06,167.32,16570,167.074974945811,167.228910754624,165.913007872836,166.171222777941,16684.5519558158,0.0,1.0
2024-08-16,167.617,168.4,167.3009,168.36,10689,166.466183650312,167.24380776838,166.152253913758,167.204082398363,10762.8953443401,0.0,1.0
2024-08-19,171.44,171.44,167.82,167.82,15343,170.262935889614,170.262935889614,166.667789903144,166.667789903144,15449.06944225,0.0,1.0
2024-08-20,171.0446,171.58,170.64,171.21,13704,169.870250607003,170.401974684671,169.468428489289,170.034515012021,13798.7386845202,0.0,1.0
2024-08-21,171.619,172.12,170.82,171.49,10272,170.440706920437,170.93826717989,169.647192654362,170.312592602134,10343.0125341062,0.0,1.0
2024-08-22,169.58,172.26,169.58,171.94,18969,168.415706183859,171.077305974947,168.415706183859,170.759503014817,19100.136756178,0.0,1.0
2024-08-23,170.4014,171.2,170.09,170.56,15088,169.231466657142,170.024583669517,168.922204651566,169.388977749257,15192.3065726825,0.0,1.0
2024-08-26,170.23,171.4241,170.23,171.1,10755,169.061243446623,170.247145055033,169.061243446623,169.925270244476,10829.3516164634,0.0,1.0
2024-08-27,170.6708,170.69,169.17,169.96,9438,169.499017024202,169.518085201809,168.008521141192,168.793097199013,9503.24691363846,0.0,1.0
2024-08-28,169.87,170.71,169.32,169.45,23589,168.703715116477,169.537947886818,168.157491278753,168.286598731306,23752.0758048122,0.0,1.0
2024-08-29,171.1314,172.5971,170.2167,170.8,12361,169.956454659939,171.412091530759,169.048034761092,169.627329969354,12446.4542381315,0.0,1.0
2024-08-30,170.59,171.66,169.33,171.09,15119,169.418771776769,170.481425424703,168.167422621257,169.915338901972,15223.5208823162,0.0,1.0
2024-09-03,167.5574,171.24,167.55,169.61,82387,166.406992848987,170.064309039533,166.399643655535,168.445500211371,82956.5589610018,0.0,1.0
2024-09-04,167.1919,168.0425,166.1,166.1,14847,166.044002280464,166.888762273859,164.959598992446,164.959598992446,14949.6404881109,0.0,1.0
2024-09-05,166.17,167.71,165.3913,167.16,11305,165.029118389974,166.558545135599,164.255764749183,166.012321297876,11383.153884158,0.0,1.0
2024-09-06,164.6245,167.45,163.8,166.77,10068,163.494229405972,166.300330230494,162.675390216512,165.624998940218,10137.6022384522,0.0,1.0
2024-09-09,166.1529,167.0786,165.22,165.22,9444,165.012135794292,165.931480169893,164.085640852088,164.085640852088,9509.28839292242,0.0,1.0
2024-09-10,166.51,166.62,164.75,166.06,40928,165.366784035112,165.476028802657,163.618867754398,164.919873622429,41210.9440221865,0.0,1.0
2024-09-11,168.3379,169.03,165.3,166.72,23160,167.182134131429,167.869482346135,164.165091592121,165.575342227697,23320.1100360106,0.0,1.0
2024-09-12,168.4057,168.92,165.88,167.9,20314,167.249468633607,167.760237578591,164.741109457356,166.747240643177,20454.4350289947,0.0,1.0
2024-09-13,170.92,170.92,168.9,168.9,11636,169.746506079403,169.746506079403,167.740374893583,167.740374893583,11716.4421579887,0.0,1.0
2024-09-16,171.9831,172.43,171.06,171.32,79609,170.80230710101,171.246138797516,169.88554487446,170.143759779565,80159.3540525369,0.0,1.0
2024-09-17,171.406,173.34,170.91,172.55,9176,170.2291693251,172.149890965386,169.736574736899,171.365314907565,9239.43565157308,0.0,1.0
2024-09-18,171.5613,173.41,170.97,171.42,9485,170.383403074188,172.219410362914,169.796162791923,170.243073204606,9550.57183469602,0.0,1.0
2024-09-19,172.9077,174.29,172.9077,174.29,8688,171.720559028935,173.093368503271,171.720559028935,173.093368503271,8748.06200314591,0.0,1.0
2024-09-20,171.8208,173.17,170.8252,173.17,6458,170.641121412169,171.981058142816,169.652356952464,171.981058142816,6502.64553594799,0.0,1.0
2024-09-23,169.61,172.24,169.61,172.24,6949,168.445500211371,171.057443289939,168.445500211371,171.057443289939,6997.03992401714,0.0,1.0
2024-09-24,169.733,170.88,169.42,170.88,14420,168.567655724171,169.706780709387,168.256804703794,169.706780709387,14519.6885457371,0.0,1.0
2024-09-25,167.8322,169.96,167.49,169.96,17499,166.679906140999,168.793097199013,166.34005560051,168.793097199013,17619.9743316126,0.0,1.0
2024-09-26,170.77,170.77,168.57,168.59,9540,169.597535941842,169.597535941842,167.412640590949,167.432503275957,9605.95206146546,0.0,1.0
2024-09-27,170.9874,172.27,170.87,171.25,216474,169.81344332788,171.087237317451,169.696849366883,170.074240382037,217970.531085291,0.0,1.0
2024-09-30,171.93,172.7999,170.44,171.22,37693,170.749571672313,171.613499156741,169.269801639208,170.044446354525,37953.5797749285,0.0,1.0
2024-10-01,171.94,172.4626,170.2658,172.33,107620,170.759503014817,171.278514974079,169.096797652787,171.146825372475,108364.000089614,0.0,1.0
2024-10-02,172.42,172.43,170.81,171.4,19913,171.236207455012,171.246138797516,169.637261311858,170.223210519598,20050.6628301847,0.0,1.0
2024-10-03,169.97,172.06,169.9375,171.32,17206,168.803028541517,170.878679124866,168.770751678379,170.143759779565,17324.9487599135,0.0,1.0
2024-10-04,171.51,172.25,170.6601,171.66,39774,170.332455287142,171.067374632443,169.488390487722,170.481425424703,40048.966173242,0.0,1.0
2024-10-07,169.19,171.65,168.9415,171.65,17813,168.0283838262,170.471494082199,167.781589964975,170.471494082199,17936.1450808055,0.0,1.0
2024-10-08,169.93,170.21,169.38,169.38,20543,168.763303171501,169.041380761615,168.217079333778,168.217079333778,20685.0181549984,0.0,1.0
2024-10-09,169.59,169.87,168.8037,169.71,37765,168.425637526363,168.703715116477,167.644736065269,168.544813636412,38026.0775263357,0.0,1.0
2024-10-10,169.89,169.89,168.05,168.45,16711,168.723577801485,168.723577801485,166.896210780738,167.2934644809,16826.5267189884,0.0,1.0
2024-10-11,172.21,172.4417,170.31,170.31,19660,171.027649262427,171.257758468246,169.140694186655,169.140694186655,19795.9137870451,0.0,1.0
2024-10-14,172.39,172.64,171.6523,171.97,30481,171.2064134275,171.454696990101,170.473778290975,170.789297042329,30691.7216756319,0.0,1.0
2024-10-15,172.88,174.03,172.27,172.48,21764,171.693049210199,172.835153598166,171.087237317451,171.295795510036,21914.4591892803,0.0,1.0
2024-10-16,173.0587,173.36,172.16,173.36,17964,171.870522300746,172.169753650394,170.977992549906,172.169753650394,18088.188976118,0.0,1.0
2024-10-17,171.91,173.91,171.665,173.91,29897,170.729708987305,172.715977488117,170.486391095955,172.715977488117,30103.6843586617,0.0,1.0
2024-10-18,172.9944,173.22,171.685,172.15,20449,171.806663768445,172.030714855337,170.506253780964,170.968061207402,20590.3683128834,0.0,1.0
2024-10-21,171.38,173.07,170.33,172.72,23461,170.20334783459,171.881744717776,169.160556871663,171.534147730134,23623.1909134215,0.0,1.0
2024-10-22,171.0,171.47,170.21,170.43,48784,169.825956819435,170.292729917126,169.041380761615,169.259870296704,49121.2542312927,0.0,1.0
2024-10-23,168.76,170.74,168.3498,170.74,22979,167.601336098526,169.56774191433,167.193952429009,169.56774191433,23137.8587442783,0.0,1.0
2024-10-24,168.1879,169.66,167.9201,168.9,8076,167.033163993869,168.495156923891,166.76720264161,167.740374893583,8131.83111618395,0.0,1.0
2024-10-25,167.73,169.2,167.73,168.65,13014,166.578407820608,168.038315168704,166.578407820608,167.492091330981,13103.968566867,0.0,1.0
2024-10-28,169.2,169.595,168.06,168.06,15516,168.038315168704,168.430603197615,166.906142123242,166.906142123242,15623.2654282703,0.0,1.0
2024-10-29,170.01,170.2,168.98,168.98,159757,168.842753911533,169.031449419111,167.819825633615,167.819825633615,160861.434327415,0.0,1.0
2024-10-30,171.41,172.305,169.91,169.91,18248,170.233141862102,171.121997016215,168.743440486493,168.743440486493,18374.1523288912,0.0,1.0
2024-10-31,170.18,170.64,169.31,170.64,23524,169.011586734102,169.468428489289,168.147559936249,169.468428489289,23686.6264459029,0.0,1.0
2024-11-01,173.44,173.44,171.49,171.49,9967,172.249204390426,172.249204390426,170.312592602134,170.312592602134,10035.9040038392,0.0,1.0
2024-11-04,173.83,174.98,172.65,173.35,23811,172.636526748085,173.778631136051,171.464628332605,172.15982230789,23975.610538318,0.0,1.0
2024-11-05,176.65,176.65,172.84,173.24,48362,175.43716533423,175.43716533423,171.653323840183,172.050577540345,48696.3368549886,0.0,1.0
2024-11-06,176.67,177.9478,174.395,177.57,22119,175.457028019238,176.726054964407,173.197647599564,176.350848844603,22271.9133802468,0.0,1.0
2024-11-07,178.098,178.87,177.58,177.88,21135,176.875223728818,177.641923370131,176.360780187107,176.658720462229,21281.1107776805,0.0,1.0
2024-11-08,178.69,179.62,177.57,178.11,17412,177.463159205058,178.386774057936,176.350848844603,176.887141339822,17532.3728819955,0.0,1.0
2024-11-11,177.84,179.67,177.1078,179.56,61934,176.618995092213,178.436430770456,175.891822194065,178.327186002911,62362.1629952622,0.0,1.0
2024-11-12,174.7892,177.83,174.7892,176.65,17516,173.589141121074,176.609063749709,173.589141121074,175.43716533423,17637.0918562504,0.0,1.0
2024-11-13,175.6,177.13,175.345,175.36,41371,174.394374371303,175.913869774424,174.14112513745,174.156022151206,41657.0065759841,0.0,1.0
2024-11-14,170.035,174.95,170.035,174.95,19873,168.867582267794,173.748837108539,168.867582267794,173.748837108539,20010.386301625,0.0,1.0
2024-11-15,161.65,168.57,161.65,168.57,96003,160.540151578139,167.412640590949,160.540151578139,167.412640590949,96666.6892826905,0.0,1.0
2024-11-18,161.85,162.32,161.0,162.03,32062,160.73877842822,161.205551525911,159.894614315375,160.917542593293,32283.6514669503,0.0,1.0
2024-11-19,162.43,162.44,159.83,159.91,26677,161.314796293455,161.32472763596,158.7326472424,158.812097982432,26861.4238096137,0.0,1.0
2024-11-20,164.94,165.085,162.595,163.05,24976,163.807563261975,163.951567728284,161.478663444772,161.930539528707,25148.6644326164,0.0,1.0
2024-11-21,166.46,166.79,164.0,165.4,41207,165.317127322592,165.644861625226,162.874017066593,164.264405017161,41491.8728088896,0.0,1.0
2024-11-22,168.85,169.65,167.16,167.16,16877,167.690718181062,168.485225581387,166.012321297876,166.012321297876,16993.6743125108,0.0,1.0
2024-11-25,171.22,172.24,170.435,170.8,19973,170.044446354525,171.057443289939,169.264835967956,169.627329969354,20111.077623024,0.0,1.0
2024-11-26,172.67,172.8,169.835,170.95,19208,171.484491017613,171.613598470166,168.668955417712,169.776300106915,19340.7890143217,0.0,1.0
2024-11-27,174.48,174.65,173.27,173.44,16037,173.282064010848,173.450896833417,172.080371567857,172.249204390426,16147.8672127591,0.0,1.0
2024-11-29,174.11,175.28,174.05,174.94,12781,172.914604338198,174.076571411173,172.855016283174,173.738905766035,12869.3577880074,0.0,1.0
2024-12-02,174.17,174.81,173.21,174.1,20559,172.974192393223,173.609798313482,172.020783512833,172.904672995694,20701.1287664222,0.0,1.0
2024-12-03,172.3,173.99,172.3,173.99,22865,171.117031344963,172.795428228149,171.117031344963,172.795428228149,23023.0706378835,0.0,1.0
2024-12-04,175.05,175.46,172.28,172.28,16792,173.84815053358,174.255335576246,171.097168659955,171.097168659955,16908.0866893216,0.0,1.0
2024-12-05,173.75,175.09,173.5064,174.96,14042,172.557076008052,173.887875903596,172.315148504653,173.758768451043,14139.0753508489,0.0,1.0
2024-12-06,175.42,176.715,174.43,174.43,35889,174.21561020623,175.501719060506,173.232407298328,173.232407298328,36137.1083368904,0.0,1.0
2024-12-09,176.17,177.2578,175.67,175.67,44507,174.960460894035,176.040792331626,174.463893768832,174.463893768832,44814.6864150569,0.0,1.0
2024-12-10,174.01,176.78,174.01,176.78,20003,172.815290913158,175.566272786782,172.815290913158,175.566272786782,20141.2850194437,0.0,1.0
2024-12-11,174.6,175.235,173.585,175.14,38198,173.401240120897,174.031880369905,172.393208856735,173.937532616116,38462.0709479935,0.0,1.0
2024-12-12,172.2993,174.0331,172.2993,173.66,10100,171.116336150988,172.838232314342,171.116336150988,172.467693925515,10169.8234612999,0.0,1.0
2024-12-13,169.6172,171.09,168.655,170.51,20093,169.6172,171.09,168.655,170.51,20093,1.1726,1.0
2024-12-16,170.59,171.825,169.71,169.71,17358,170.59,171.825,169.71,169.71,17358,0.0,1.0
2024-12-17,171.4822,171.72,170.29,170.29,19964,171.4822,171.72,170.29,170.29,19964,0.0,1.0
2024-12-18,164.82,171.87,164.82,171.17,11786,164.82,171.87,164.82,171.17,11786,0.0,1.0
2024-12-19,164.02,165.3924,162.97,164.78,22715,164.02,165.3924,162.97,164.78,22715,0.0,1.0
2024-12-20,165.53,166.78,162.15,163.79,21941,165.53,166.78,162.15,163.79,21941,0.0,1.0
2024-12-23,166.4761,166.4761,164.87,165.05,44902,166.4761,166.4761,164.87,165.05,44902,0.0,1.0
2024-12-24,167.2227,167.2227,165.66,166.28,6255,167.2227,167.2227,165.66,166.28,6255,0.0,1.0
2024-12-26,167.98,168.32,165.82,165.82,13082,167.98,168.32,165.82,165.82,13082,0.0,1.0
2024-12-27,167.1831,168.1499,166.08,167.4,7851,167.1831,168.1499,166.08,167.4,7851,0.0,1.0
2024-12-30,164.85,165.9068,164.26,165.26,39138,164.85,165.9068,164.26,165.26,39138,0.0,1.0
2024-12-31,166.21,167.25,165.3818,166.58,28811,166.21,167.25,165.3818,166.58,28811,0.0,1.0
2025-01-02,166.6982,168.5371,166.3804,167.33,34793,166.6982,168.5371,166.3804,167.33,34793,0.0,1.0
2025-01-03,167.9801,168.72,167.12,167.3,21328,167.9801,168.72,167.12,167.3,21328,0.0,1.0
2025-01-06,168.5584,169.8899,168.0,168.62,19705,168.5584,169.8899,168.0,168.62,19705,0.0,1.0
2025-01-07,169.84,172.0,169.41,169.41,15995,169.84,172.0,169.41,169.41,15995,0.0,1.0
2025-01-08,171.225,171.5599,168.68,170.1,46820,171.225,171.5599,168.68,170.1,46820,0.0,1.0
2025-01-10,171.3,171.3499,169.45,169.93,19996,171.3,171.3499,169.45,169.93,19996,0.0,1.0
2025-01-13,174.19,174.5102,171.17,171.82,22561,174.19,174.5102,171.17,171.82,22561,0.0,1.0
2025-01-14,172.84,175.71,172.0743,175.71,16864,172.84,175.71,172.0743,175.71,16864,0.0,1.0
2025-01-15,173.55,175.14,172.7,173.83,19378,173.55,175.14,172.7,173.83,19378,0.0,1.0
2025-01-16,174.28,174.495,172.2101,174.25,99108,174.28,174.495,172.2101,174.25,99108,0.0,1.0
2025-01-17,172.99,174.95,172.48,174.95,24028,172.99,174.95,172.48,174.95,24028,0.0,1.0
2025-01-21,178.24,178.37,174.23,174.23,20491,178.24,178.37,174.23,174.23,20491,0.0,1.0
2025-01-22,177.48,178.835,177.415,178.1,10941,177.48,178.835,177.415,178.1,10941,0.0,1.0
2025-01-23,180.84,180.84,175.0009,177.35,52849,180.84,180.84,175.0009,177.35,52849,0.0,1.0
2025-01-24,179.35,180.5069,178.65,180.22,31588,179.35,180.5069,178.65,180.22,31588,0.0,1.0
2025-01-27,179.355,180.98,177.95,177.95,66514,179.355,180.98,177.95,177.95,66514,0.0,1.0
2025-01-28,180.58,181.11,178.8,179.52,48110,180.58,181.11,178.8,179.52,48110,0.0,1.0
2025-01-29,179.64,180.885,178.0897,179.76,21966,179.64,180.885,178.0897,179.76,21966,0.0,1.0
2025-01-30,181.84,182.61,180.46,180.46,20922,181.84,182.61,180.46,180.46,20922,0.0,1.0
2025-01-31,180.74,183.595,180.544,181.92,26956,180.74,183.595,180.544,181.92,26956,0.0,1.0
2025-02-03,178.71,180.155,177.2301,177.64,18571,178.71,180.155,177.2301,177.64,18571,0.0,1.0
2025-02-04,179.03,180.64,178.2813,178.7,41107,179.03,180.64,178.2813,178.7,41107,0.0,1.0
2025-02-05,182.19,182.6899,179.31,179.31,16980,182.19,182.6899,179.31,179.31,16980,0.0,1.0
2025-02-06,180.05,182.61,180.05,182.61,13239,180.05,182.61,180.05,182.61,13239,0.0,1.0
2025-02-07,176.53,179.77,176.26,179.77,19476,176.53,179.77,176.26,179.77,19476,0.0,1.0
2025-02-10,173.85,176.82,173.85,176.82,11580,173.85,176.82,173.85,176.82,11580,0.0,1.0
2025-02-11,172.19,173.03,172.035,172.62,20390,172.19,173.03,172.035,172.62,20390,0.0,1.0
2025-02-12,173.59,173.59,171.0,171.4,22383,173.59,173.59,171.0,171.4,22383,0.0,1.0
2025-02-13,176.25,176.25,173.29,174.59,11579,176.25,176.25,173.29,174.59,11579,0.0,1.0
2025-02-14,176.07,177.2217,175.41,176.64,18606,176.07,177.2217,175.41,176.64,18606,0.0,1.0
2025-02-18,175.98,177.45,175.6765,177.02,87805,175.98,177.45,175.6765,177.02,87805,0.0,1.0
2025-02-19,177.8317,177.9899,175.72,175.72,16430,177.8317,177.9899,175.72,175.72,16430,0.0,1.0
2025-02-20,177.97,178.26,177.04,178.25,26250,177.97,178.26,177.04,178.25,26250,0.0,1.0
2025-02-21,177.9,179.5405,177.025,178.77,14533,177.9,179.5405,177.025,178.77,14533,0.0,1.0
2025-02-24,178.44,178.895,177.5,177.5,19934,178.44,178.895,177.5,177.5,19934,0.0,1.0
2025-02-25,177.05,178.35,175.535,178.35,19144,177.05,178.35,175.535,178.35,19144,0.0,1.0
2025-02-26,175.97,177.61,175.28,176.97,9254,175.97,177.61,175.28,176.97,9254,0.0,1.0
2025-02-27,173.91,176.74,173.23,175.59,12502,173.91,176.74,173.23,175.59,12502,0.0,1.0
2025-02-28,175.47,175.47,172.884,172.91,13545,175.47,175.47,172.884,172.91,13545,0.0,1.0
2025-03-03,171.455,175.79,171.08,175.74,13598,171.455,175.79,171.08,175.74,13598,0.0,1.0
2025-03-04,171.835,173.17,170.3363,170.94,15001,171.835,173.17,170.3363,170.94,15001,0.0,1.0
2025-03-05,174.3716,174.4409,172.1207,172.32,22870,174.3716,174.4409,172.1207,172.32,22870,0.0,1.0
2025-03-06,173.4658,174.7,172.36,172.36,27971,173.4658,174.7,172.36,172.36,27971,0.0,1.0
2025-03-07,173.9792,175.3709,172.1301,173.04,16114,173.9792,175.3709,172.1301,173.04,16114,0.0,1.0
2025-03-10,171.49,173.93,170.83,171.32,29669,171.49,173.93,170.83,171.32,29669,0.0,1.0
2025-03-11,168.46,171.3,167.22,170.83,15170,168.46,171.3,167.22,170.83,15170,0.0,1.0
2025-03-12,168.2323,169.21,167.73,169.21,14532,168.2323,169.21,167.73,169.21,14532,0.0,1.0
2025-03-13,166.94,168.3939,166.0433,167.47,60212,166.94,168.3939,166.0433,167.47,60212,0.0,1.0
2025-03-14,169.2074,169.8625,167.6349,167.88,18797,169.2074,169.8625,167.6349,167.88,18797,0.0,1.0
2025-03-17,171.64,171.8,168.3829,169.08,89195,171.64,171.8,168.3829,169.08,89195,0.0,1.0
2025-03-18,168.055,169.7,168.055,169.7,12675,168.055,169.7,168.055,169.7,12675,0.0,1.0
2025-03-19,169.52,169.88,168.15,168.15,10281,169.52,169.88,168.15,168.15,10281,0.0,1.0
2025-03-20,167.0192,169.15,167.0192,168.22,8404,167.0192,169.15,167.0192,168.22,8404,0.0,1.0
2025-03-21,167.7546,168.001027,165.86,165.86,10708,167.7546,168.001027,165.86,165.86,10708,0.0,1.0
2025-03-24,170.3725,170.3937,168.98,168.98,10190,170.3725,170.3937,168.98,168.98,10190,0.0,1.0
2025-03-25,168.1784,170.3,167.415,170.3,8951,168.1784,170.3,167.415,170.3,8951,0.0,1.0
2025-03-26,166.0905,168.01,165.8,168.01,11838,166.0905,168.01,165.8,168.01,11838,0.0,1.0
2025-03-27,166.72,167.7864,166.4,166.4,8965,166.72,167.7864,166.4,166.4,8965,0.0,1.0
2025-03-28,164.8578,166.53,164.44,166.53,8806,164.8578,166.53,164.44,166.53,8806,0.0,1.0
2025-03-31,170.115,171.12,165.09,167.02,17100,170.115,171.12,165.09,167.02,17100,0.0,1.0
2025-04-01,164.4417,170.05,164.4,170.05,17256,164.4417,170.05,164.4,170.05,17256,0.0,1.0
2025-04-02,165.9908,165.9908,163.22,163.22,12866,165.9908,165.9908,163.22,163.22,12866,0.0,1.0
2025-04-03,162.0102,163.9,161.98,162.11,13442,162.0102,163.9,161.98,162.11,13442,0.0,1.0
2025-04-04,152.75,158.58,152.75,158.58,26687,152.75,158.58,152.75,158.58,26687,0.0,1.0
2025-04-07,152.0563,156.37,145.58,148.15,55564,152.0563,156.37,145.58,148.15,55564,0.0,1.0
2025-04-08,145.6662,156.28,144.595,156.28,65151,145.6662,156.28,144.595,156.28,65151,0.0,1.0
2025-04-09,155.15,155.15,141.375,143.33,33842,155.15,155.15,141.375,143.33,33842,0.0,1.0
2025-04-10,147.84,151.53,144.27,151.53,22520,147.84,151.53,144.27,151.53,22520,0.0,1.0
2025-04-11,152.0302,152.12426,147.22,148.37,34526,152.0302,152.12426,147.22,148.37,34526,0.0,1.0
2025-04-14,155.8505,156.46,152.97,154.92,20191,155.8505,156.46,152.97,154.92,20191,0.0,1.0
2025-04-15,155.2267,156.68,154.03,156.6299,19927,155.2267,156.68,154.03,156.6299,19927,0.0,1.0
2025-04-16,152.3804,154.4,151.0,154.4,123230,152.3804,154.4,151.0,154.4,123230,0.0,1.0
2025-04-17,152.2402,153.18,151.32,151.89,41561,152.2402,153.18,151.32,151.89,41561,0.0,1.0
2025-04-21,151.1028,152.27,150.2189,151.08,20754,151.1028,152.27,150.2189,151.08,20754,0.0,1.0
2025-04-22,155.6305,155.6305,153.11,153.11,13490,155.6305,155.6305,153.11,153.11,13490,0.0,1.0
2025-04-23,157.6368,160.5908,156.97,159.4,73592,157.6368,160.5908,156.97,159.4,73592,0.0,1.0
2025-04-24,160.46,160.63,157.11,157.67,19224,160.46,160.63,157.11,157.67,19224,0.0,1.0
2025-04-25,159.4,159.94,158.141,159.46,12316,159.4,159.94,158.141,159.46,12316,0.0,1.0
2025-04-28,160.46,162.09,158.7301,161.14,14795,160.46,162.09,158.7301,161.14,14795,0.0,1.0
2025-04-29,160.5523,162.11,159.1459,159.47,11081,160.5523,162.11,159.1459,159.47,11081,0.0,1.0
2025-04-30,162.92,162.92,160.08,161.08,15326,162.92,162.92,160.08,161.08,15326,0.0,1.0
2025-05-01,160.9176,163.04,158.845,162.01,9932,160.9176,163.04,158.845,162.01,9932,0.0,1.0
2025-05-02,163.9243,164.63,163.05,163.91,14388,163.9243,164.63,163.05,163.91,14388,0.0,1.0
2025-05-05,164.3956,165.25,163.14,163.27,11137,164.3956,165.25,163.14,163.27,11137,0.0,1.0
2025-05-06,156.3,162.555,155.3201,162.19,33222,156.3,162.555,155.3201,162.19,33222,0.0,1.0
2025-05-07,156.25,156.83,155.1238,156.3,17002,156.25,156.83,155.1238,156.3,17002,0.0,1.0
2025-05-08,156.61,158.0,153.8284,155.76,51322,156.61,158.0,153.8284,155.76,51322,0.0,1.0
2025-05-09,152.78,157.9425,152.78,156.5,18023,152.78,157.9425,152.78,156.5,18023,0.0,1.0
2025-05-12,159.32,159.5955,155.76,155.76,55527,159.32,159.5955,155.76,155.76,55527,0.0,1.0
2025-05-13,154.98,158.21,154.98,158.21,34279,154.98,158.21,154.98,158.21,34279,0.0,1.0
2025-05-14,153.27,156.31,153.27,155.53,27062,153.27,156.31,153.27,155.53,27062,0.0,1.0
2025-05-15,156.425,156.425,152.975,154.36,13956,156.425,156.425,152.975,154.36,13956,0.0,1.0
2025-05-16,160.16,160.3752,156.63,156.88,16681,160.16,160.3752,156.63,156.88,16681,0.0,1.0
2025-05-19,161.61,162.17,159.5,159.5,12899,161.61,162.17,159.5,159.5,12899,0.0,1.0
2025-05-20,164.39,164.655,161.83,161.84,11945,164.39,164.655,161.83,161.84,11945,0.0,1.0
2025-05-21,160.84,163.375,160.39,162.3401,24196,160.84,163.375,160.39,162.3401,24196,0.0,1.0
2025-05-22,159.9,160.82,159.24,159.9,16123,159.9,160.82,159.24,159.9,16123,0.0,1.0
2025-05-23,159.54,159.86,157.93,157.93,8351,159.54,159.86,157.93,157.93,8351,0.0,1.0
2025-05-27,162.46,162.73,160.96,161.61,38480,162.46,162.73,160.96,161.61,38480,0.0,1.0
2025-05-28,161.71,162.49,161.15,161.79,32541,161.71,162.49,161.15,161.79,32541,0.0,1.0
2025-05-29,163.98,164.0019,162.38,162.38,27129,163.98,164.0019,162.38,162.38,27129,0.0,1.0
2025-05-30,161.2765,161.71,159.16,161.61,13061,161.2765,161.71,159.16,161.61,13061,0.0,1.0
2025-06-02,161.88,163.06,160.765,162.0,12548,161.88,163.06,160.765,162.0,12548,0.0,1.0
2025-06-03,162.68,163.615,160.72,161.95,17027,162.68,163.615,160.72,161.95,17027,0.0,1.0
2025-06-04,163.27,165.0,163.27,163.36,19439,163.27,165.0,163.27,163.36,19439,0.0,1.0
2025-06-05,162.0,164.25,162.0,163.61,19757,162.0,164.25,162.0,163.61,19757,0.0,1.0
2025-06-06,164.685,164.88,163.56,163.56,14461,164.685,164.88,163.56,163.56,14461,0.0,1.0
2025-06-09,165.595,166.81,164.055,165.92,16612,165.595,166.81,164.055,165.92,16612,0.0,1.0
2025-06-10,165.46,167.08,165.0,165.27,19707,165.46,167.08,165.0,165.27,19707,0.0,1.0
2025-06-11,163.97,166.5409,163.97,166.15,13421,163.97,166.5409,163.97,166.15,13421,0.0,1.0
2025-06-12,164.49,165.29,164.06,164.18,18789,164.49,165.29,164.06,164.18,18789,0.0,1.0
2025-06-13,162.49,164.225,162.08,162.91,38986,162.49,164.225,162.08,162.91,38986,0.0,1.0
2025-06-16,161.83,162.02,160.0,162.02,16169,161.83,162.02,160.0,162.02,16169,0.0,1.0
2025-06-17,159.395,161.14,159.395,160.37,18542,159.395,161.14,159.395,160.37,18542,0.0,1.0
2025-06-18,159.5414,160.87,159.53,159.6,17619,159.5414,160.87,159.53,159.6,17619,0.0,1.0
2025-06-20,159.4874,160.24,158.7,159.76,13570,159.4874,160.24,158.7,159.76,13570,0.0,1.0
2025-06-23,158.95,160.15,157.515,160.15,11204,158.95,160.15,157.515,160.15,11204,0.0,1.0
2025-06-24,162.05,162.505,160.0488,160.44,8990,162.05,162.505,160.0488,160.44,8990,0.0,1.0
2025-06-25,161.3,161.925,160.185,161.89,13955,161.3,161.925,160.185,161.89,13955,0.0,1.0
2025-06-26,161.84,162.465,160.87,161.6,13644,161.84,162.465,160.87,161.6,13644,0.0,1.0
2025-06-27,161.3,162.5699,160.1971,161.48,23941,161.3,162.5699,160.1971,161.48,23941,0.0,1.0
2025-06-30,161.33,161.9699,160.0344,161.33,11370,161.33,161.9699,160.0344,161.33,11370,0.0,1.0
2025-07-01,162.1,164.32,160.26,160.26,15960,162.1,164.32,160.26,160.26,15960,0.0,1.0
2025-07-02,163.755,164.365,162.42,162.42,13742,163.755,164.365,162.42,162.42,13742,0.0,1.0
2025-07-03,164.22,165.0,163.53,163.84,5323,164.22,165.0,163.53,163.84,5323,0.0,1.0
2025-07-07,162.06,164.95,160.77,164.5,19852,162.06,164.95,160.77,164.5,19852,0.0,1.0
2025-07-08,164.33,165.43,162.16,162.16,11624,164.33,165.43,162.16,162.16,11624,0.0,1.0
2025-07-09,167.11,167.11,164.92,164.92,10888,167.11,167.11,164.92,164.92,10888,0.0,1.0
2025-07-10,168.85,169.5999,166.33,167.27,9188,168.85,169.5999,166.33,167.27,9188,0.0,1.0
2025-07-11,166.58,168.1899,166.18,168.0,14759,166.58,168.1899,166.18,168.0,14759,0.0,1.0
2025-07-14,165.67,166.47,165.22,165.22,27113,165.67,166.47,165.22,165.22,27113,0.0,1.0
2025-07-15,162.54,167.03,162.375,166.5,15835,162.54,167.03,162.375,166.5,15835,0.0,1.0
2025-07-16,165.19,165.19,163.12,163.12,12164,165.19,165.19,163.12,163.12,12164,0.0,1.0
2025-07-17,165.47,166.3766,165.17,165.17,15191,165.47,166.3766,165.17,165.17,15191,0.0,1.0
2025-07-18,161.78,165.71,161.4846,165.71,15827,161.78,165.71,161.4846,165.71,15827,0.0,1.0
2025-07-21,159.4554,161.52,159.4554,161.52,24227,159.4554,161.52,159.4554,161.52,24227,0.0,1.0
2025-07-22,163.04,163.28,158.92,158.92,18382,163.04,163.28,158.92,158.92,18382,0.0,1.0
2025-07-23,166.0522,166.29,164.055,164.39,11693,166.0522,166.29,164.055,164.39,11693,0.0,1.0
2025-07-24,165.85,166.4777,165.1695,165.44,14913,165.85,166.4777,165.1695,165.44,14913,0.0,1.0
2025-07-25,166.1162,166.7,165.35,166.11,9208,166.1162,166.7,165.35,166.11,9208,0.0,1.0
2025-07-28,165.984,167.105,165.8601,166.15,14769,165.984,167.105,165.8601,166.15,14769,0.0,1.0
2025-07-29,166.1222,167.4,165.7501,166.86,18406,166.1222,167.4,165.7501,166.86,18406,0.0,1.0
2025-07-30,165.78,168.34,165.37,167.1,10787,165.78,168.34,165.37,167.1,10787,0.0,1.0
2025-07-31,164.26,168.045,163.8,166.43,18934,164.26,168.045,163.8,166.43,18934,0.0,1.0
2025-08-01,164.3582,164.3582,161.3,162.13,10981,164.3582,164.3582,161.3,162.13,10981,0.0,1.0
2025-08-04,165.603,165.775,163.0,164.42,11008,165.603,165.775,163.0,164.42,11008,0.0,1.0
2025-08-05,164.47,165.69,164.04,165.17,11295,164.47,165.69,164.04,165.17,11295,0.0,1.0
2025-08-06,162.4322,164.05,161.59,164.05,12970,162.4322,164.05,161.59,164.05,12970,0.0,1.0
2025-08-07,163.89,164.05,162.1887,163.2,31103,163.89,164.05,162.1887,163.2,31103,0.0,1.0
2025-08-08,163.97,164.97,163.78,164.5,13580,163.97,164.97,163.78,164.5,13580,0.0,1.0
2025-08-11,163.4216,165.18,162.93,163.27,12196,163.4216,165.18,162.93,163.27,12196,0.0,1.0
2025-08-12,167.1,167.1,164.4,164.4,10675,167.1,167.1,164.4,164.4,10675,0.0,1.0
2025-08-13,172.09,172.09,167.77,167.77,27333,172.09,172.09,167.77,167.77,27333,0.0,1.0
2025-08-14,171.95,171.95,170.18,170.18,10064,171.95,171.95,170.18,170.18,10064,0.0,1.0
2025-08-15,174.32,174.32,172.31,172.57,10904,174.32,174.32,172.31,172.57,10904,0.0,1.0
2025-08-18,172.71,174.815,172.71,173.84,7561,172.71,174.815,172.71,173.84,7561,0.0,1.0
2025-08-19,172.7,174.48,172.7,173.23,8880,172.7,174.48,172.7,173.23,8880,0.0,1.0
2025-08-20,173.3532,173.3532,172.08,172.5,6524,173.3532,173.3532,172.08,172.5,6524,0.0,1.0
2025-08-21,173.09,173.9899,172.02,172.02,7669,173.09,173.9899,172.02,172.02,7669,0.0,1.0
2025-08-22,175.23,176.4159,174.01,174.01,14324,175.23,176.4159,174.01,174.01,14324,0.0,1.0
2025-08-25,171.11,175.48,171.0,175.48,8832,171.11,175.48,171.0,175.48,8832,0.0,1.0
2025-08-26,171.9126,171.9126,171.0601,171.77,20780,171.9126,171.9126,171.0601,171.77,20780,0.0,1.0
2025-08-27,172.0683,172.22,171.1795,171.46,12570,172.0683,172.22,171.1795,171.46,12570,0.0,1.0
2025-08-28,171.75,172.1042,171.2323,171.92,11699,171.75,172.1042,171.2323,171.92,11699,0.0,1.0
2025-08-29,171.98,172.3234,171.61,171.61,7459,171.98,172.3234,171.61,171.61,7459,0.0,1.0
2025-09-02,175.3946,176.4745,173.8832,174.05,8375,175.3946,176.4745,173.8832,174.05,8375,0.0,1.0
2025-09-03,175.19,176.31,174.55,174.92,6487,175.19,176.31,174.55,174.92,6487,0.0,1.0
2025-09-04,174.7985,175.27,173.8701,175.27,8388,174.7985,175.27,173.8701,175.27,8388,0.0,1.0
2025-09-05,178.5401,178.6343,176.32,176.32,10823,178.5401,178.6343,176.32,176.32,10823,0.0,1.0
2025-09-08,176.98,178.06,175.985,178.06,6276,176.98,178.06,175.985,178.06,6276,0.0,1.0
2025-09-09,177.7856,177.7856,176.7,177.64,6845,177.7856,177.7856,176.7,177.64,6845,0.0,1.0
2025-09-10,174.3808,177.71,174.0,177.71,21176,174.3808,177.71,174.0,177.71,21176,0.0,1.0
2025-09-11,178.6762,178.725,174.86,174.86,9142,178.6762,178.725,174.86,174.86,9142,0.0,1.0
2025-09-12,174.7688,177.9446,174.7688,177.9446,6951,174.7688,177.9446,174.7688,177.9446,6951,0.0,1.0
2025-09-15,175.46,175.46,174.0691,174.81,11000,175.46,175.46,174.0691,174.81,11000,0.0,1.0
2025-09-16,176.85,176.85,175.45,175.86,8986,176.85,176.85,175.45,175.86,8986,0.0,1.0
2025-09-17,176.45,179.24,176.3509,176.78,15770,176.45,179.24,176.3509,176.78,15770,0.0,1.0
2025-09-18,180.0737,180.0737,178.4,178.49,17593,180.0737,180.0737,178.4,178.49,17593,0.0,1.0
2025-09-19,179.25,180.88,179.24,180.88,12696,179.25,180.88,179.24,180.88,12696,0.0,1.0
2025-09-22,180.5168,181.3949,179.36,179.96,11438,180.5168,181.3949,179.36,179.96,11438,0.0,1.0
2025-09-23,179.3385,181.05,179.24,179.24,10912,179.3385,181.05,179.24,179.24,10912,0.0,1.0
2025-09-24,177.3101,178.59,176.714,178.59,8887,177.3101,178.59,176.714,178.59,8887,0.0,1.0
2025-09-25,174.0606,176.56,173.975,176.24,9645,174.0606,176.56,173.975,176.24,9645,0.0,1.0
2025-09-26,175.43,175.59,174.5401,174.61,8060,175.43,175.59,174.5401,174.61,8060,0.0,1.0
2025-09-29,176.8268,177.22,175.01,176.27,19073,176.8268,177.22,175.01,176.27,19073,0.0,1.0
2025-09-30,179.29,180.2099,176.75,176.89,9427,179.29,180.2099,176.75,176.89,9427,0.0,1.0
2025-10-01,185.4276,186.035,180.3,180.3,17330,185.4276,186.035,180.3,180.3,17330,0.0,1.0
2025-10-02,187.0329,187.0329,185.21,186.34,9713,187.0329,187.0329,185.21,186.34,9713,0.0,1.0
2025-10-03,189.1385,189.49,187.24,188.28,18803,189.1385,189.49,187.24,188.28,18803,0.0,1.0
2025-10-06,188.4837,189.17,188.32,189.17,15388,188.4837,189.17,188.32,189.17,15388,0.0,1.0
2025-10-07,187.06,188.52,186.8978,188.0,17371,187.06,188.52,186.8978,188.0,17371,0.0,1.0
2025-10-08,187.8,188.96,187.19,188.18,9684,187.8,188.96,187.19,188.18,9684,0.0,1.0
2025-10-09,186.7,188.145,186.7,187.96,13648,186.7,188.145,186.7,187.96,13648,0.0,1.0
2025-10-10,182.41,187.34,182.41,187.34,14499,182.41,187.34,182.41,187.34,14499,0.0,1.0
2025-10-13,183.86,184.85,183.53,183.53,7267,183.86,184.85,183.53,183.53,7267,0.0,1.0
2025-10-14,184.39,185.6316,182.08,182.08,13249,184.39,185.6316,182.08,182.08,13249,0.0,1.0
2025-10-15,186.672,187.5133,184.59,184.59,8191,186.672,187.5133,184.59,184.59,8191,0.0,1.0
2025-10-16,187.6451,190.45,186.9601,187.66,13638,187.6451,190.45,186.9601,187.66,13638,0.0,1.0
2025-10-17,187.9106,188.29,186.64,188.2,12822,187.9106,188.29,186.64,188.2,12822,0.0,1.0
2025-10-20,189.4,190.42,187.92,188.3,10542,189.4,190.42,187.92,188.3,10542,0.0,1.0
2025-10-21,189.6241,190.2,189.21,189.21,7253,189.6241,190.2,189.21,189.21,7253,0.0,1.0
2025-10-22,187.841,189.85,187.2774,189.01,13307,187.841,189.85,187.2774,189.01,13307,0.0,1.0
2025-10-23,189.3577,189.3577,187.25,187.25,17374,189.3577,189.3577,187.25,187.25,17374,0.0,1.0
2025-10-24,190.0888,191.0,189.7072,191.0,6848,190.0888,191.0,189.7072,191.0,6848,0.0,1.0
2025-10-27,190.6402,191.3864,189.94,191.3864,23666,190.6402,191.3864,189.94,191.3864,23666,0.0,1.0
2025-10-28,190.0312,191.0685,189.15,190.28,51561,190.0312,191.0685,189.15,190.28,51561,0.0,1.0
2025-10-29,188.495,190.59,187.4,189.7,33736,188.495,190.59,187.4,189.7,33736,0.0,1.0
2025-10-30,188.6146,190.29,186.2,186.2,12610,188.6146,190.29,186.2,186.2,12610,0.0,1.0
2025-10-31,193.0056,193.08,188.0886,188.39,34964,193.0056,193.08,188.0886,188.39,34964,0.0,1.0
2025-11-03,192.2245,192.2245,188.2167,192.13,11395,192.2245,192.2245,188.2167,192.13,11395,0.0,1.0
2025-11-04,190.1013,192.22,188.32,188.32,18679,190.1013,192.22,188.32,188.32,18679,0.0,1.0
2025-11-05,196.115,196.7369,190.45,190.45,26397,196.115,196.7369,190.45,190.45,26397,0.0,1.0
2025-11-06,195.0723,196.08,193.94,194.58,45875,195.0723,196.08,193.94,194.58,45875,0.0,1.0
2025-11-07,194.5281,194.5281,191.6288,193.99,21588,194.5281,194.5281,191.6288,193.99,21588,0.0,1.0
2025-11-10,196.495,197.42,195.075,196.39,24952,196.495,197.42,195.075,196.39,24952,0.0,1.0
2025-11-11,201.9423,202.18,196.7,196.7,35278,201.9423,202.18,196.7,196.7,35278,0.0,1.0
2025-11-12,203.02,203.98,200.825,200.92,20570,203.02,203.98,200.825,200.92,20570,0.0,1.0
2025-11-13,199.6873,203.97,199.6873,201.92,22809,199.6873,203.97,199.6873,201.92,22809,0.0,1.0
2025-11-14,199.8463,201.375,196.35,197.86,11731,199.8463,201.375,196.35,197.86,11731,0.0,1.0
2025-11-17,200.23,202.66,199.05,199.05,89466,200.23,202.66,199.05,199.05,89466,0.0,1.0
2025-11-18,200.9768,201.28,198.205,199.57,20277,200.9768,201.28,198.205,199.57,20277,0.0,1.0
2025-11-19,201.1451,201.5051,198.76,200.78,19234,201.1451,201.5051,198.76,200.78,19234,0.0,1.0
2025-11-20,201.8399,206.44,201.735,204.85,13232,201.8399,206.44,201.735,204.85,13232,0.0,1.0
2025-11-21,206.52,208.035,202.0056,202.0056,19203,206.52,208.035,202.0056,202.0056,19203,0.0,1.0
2025-11-24,209.44,209.75,207.74,207.74,23347,209.44,209.75,207.74,207.74,23347,0.0,1.0
2025-11-25,212.9534,213.36,209.8,209.8,21801,212.9534,213.36,209.8,209.8,21801,0.0,1.0
2025-11-26,214.729,215.73,213.02,213.02,33163,214.729,215.73,213.02,213.02,33163,0.0,1.0