date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-05-29,30.21,30.21,30.19,30.19,900,23.7862168491177,23.7862168491177,23.7704696019485,23.7704696019485,1143.05692966927,0.0,1.0
2007-05-30,30.14,30.14,30.1,30.1,10500,23.7311014840254,23.7311014840254,23.6996069896869,23.6996069896869,13335.6641794749,0.0,1.0
2007-05-31,30.51,30.55,30.46,30.51,7900,24.0224255566561,24.0539200509946,23.983057438733,24.0224255566561,10033.4997159858,0.0,1.0
2007-06-01,30.69,30.69,30.69,30.69,500,24.1641507811791,24.1641507811791,24.1641507811791,24.1641507811791,635.031627594042,0.0,1.0
2007-06-04,30.71,30.71,30.65,30.65,3500,24.1798980283484,24.1798980283484,24.1326562868407,24.1326562868407,4445.22139315828,0.0,1.0
2007-06-05,30.58,30.58,30.58,30.58,400,24.0775409217484,24.0775409217484,24.0775409217484,24.0775409217484,508.025302075232,0.0,1.0
2007-06-06,30.26,30.26,30.26,30.26,2500,23.8255849670408,23.8255849670408,23.8255849670408,23.8255849670408,3175.1581379702,0.0,1.0
2007-06-07,29.81,29.86,29.81,29.86,1100,23.4712719057331,23.5106400236562,23.4712719057331,23.5106400236562,1397.06958070689,0.0,1.0
2007-06-08,29.73,29.73,29.73,29.73,800,23.4082829170562,23.4082829170562,23.4082829170562,23.4082829170562,1016.05060415047,0.0,1.0
2007-06-11,29.73,29.73,29.73,29.73,1100,23.4082829170562,23.4082829170562,23.4082829170562,23.4082829170562,1397.06958070689,0.0,1.0
2007-06-12,29.73,29.89,29.73,29.84,25700,23.4082829170562,23.5342608944101,23.4082829170562,23.494892776487,32640.6256583337,0.0,1.0
2007-06-13,29.98,29.98,29.94,29.94,700,23.6051235066716,23.6051235066716,23.5736290123331,23.5736290123331,889.044278631656,0.0,1.0
2007-06-14,30.33,30.33,30.33,30.33,400,23.8807003321331,23.8807003321331,23.8807003321331,23.8807003321331,508.025302075232,0.0,1.0
2007-06-15,30.53,30.6,30.53,30.6,700,24.0381728038253,24.0932881689176,24.0381728038253,24.0932881689176,889.044278631658,0.0,1.0
2007-06-18,30.51,30.59,30.51,30.59,6000,24.0224255566561,24.085414545333,24.0224255566561,24.085414545333,7620.37953112849,0.0,1.0
2007-06-19,30.46,30.46,30.46,30.46,100,23.983057438733,23.983057438733,23.983057438733,23.983057438733,127.006325518808,0.0,1.0
2007-06-20,30.46,30.48,30.08,30.48,800,23.983057438733,23.9988046859023,23.6838597425177,23.9988046859023,1016.05060415047,0.0,1.0
2007-06-21,30.27,30.27,30.03,30.03,15100,23.8334585906254,23.8334585906254,23.6444916245946,23.6444916245946,19177.95515334,0.0,1.0
2007-06-22,30.12,30.21,30.09,30.21,16300,23.7153542368562,23.7862168491177,23.6917333661023,23.7862168491177,20702.0310595657,0.0,1.0
2007-06-25,29.85,30.17,29.85,30.17,900,23.5027664000716,23.7547223547792,23.5027664000716,23.7547223547792,1143.05692966927,0.0,1.0
2007-06-26,29.68,29.87,29.68,29.87,1500,23.3689147991332,23.5185136472408,23.3689147991332,23.5185136472408,1905.09488278212,0.0,1.0
2007-06-27,29.82,29.82,29.82,29.82,100,23.4791455293178,23.4791455293178,23.4791455293178,23.4791455293178,127.006325518808,0.0,1.0
2007-06-28,29.99,29.99,29.99,29.99,300,23.6129971302562,23.6129971302562,23.6129971302562,23.6129971302562,381.018976556424,0.0,1.0
2007-06-29,29.87,29.97,29.73,29.97,23800,23.5185136472408,23.597249883087,23.4082829170562,23.597249883087,30227.5054734764,0.0,1.0
2007-07-02,29.87,29.87,29.87,29.87,700,23.5185136472408,23.5185136472408,23.5185136472408,23.5185136472408,889.044278631658,0.0,1.0
2007-07-03,30.37,30.37,30.37,30.37,100,23.9121948264715,23.9121948264715,23.9121948264715,23.9121948264715,127.006325518808,0.0,1.0
2007-07-05,30.42,30.42,30.42,30.42,400,23.9515629443946,23.9515629443946,23.9515629443946,23.9515629443946,508.025302075232,0.0,1.0
2007-07-06,30.62,30.62,30.4399,30.48,4800,24.1090354160869,24.1090354160869,23.967231455328,23.9988046859023,6096.30362490278,0.0,1.0
2007-07-09,30.65,30.65,30.59,30.63,4000,24.1326562868407,24.1326562868407,24.085414545333,24.1169090396715,5080.25302075232,0.0,1.0
2007-07-10,30.21,30.48,30.21,30.45,2400,23.7862168491177,23.9988046859023,23.7862168491177,23.9751838151484,3048.15181245139,0.0,1.0
2007-07-11,30.28,30.28,30.24,30.24,4000,23.84133221421,23.84133221421,23.8098377198715,23.8098377198715,5080.25302075232,0.0,1.0
2007-07-12,30.8,30.8,30.69,30.69,300,24.2507606406099,24.2507606406099,24.1641507811791,24.1641507811791,381.018976556424,0.0,1.0
2007-07-13,30.92,30.92,30.85,30.85,10100,24.3452441236253,24.3452441236253,24.290128758533,24.290128758533,12827.6388773996,0.0,1.0
2007-07-16,30.82,30.91,30.82,30.91,400,24.2665078877791,24.3373705000406,24.2665078877791,24.3373705000406,508.025302075233,0.0,1.0
2007-07-17,30.84,30.92,30.84,30.89,1300,24.2822551349483,24.3452441236253,24.2822551349483,24.3216232528714,1651.08223174451,0.0,1.0
2007-07-18,30.83,30.83,30.67,30.75,2500,24.2743815113637,24.2743815113637,24.1484035340099,24.2113925226868,3175.15813797021,0.0,1.0
2007-07-19,30.83,30.83,30.83,30.83,2000,24.2743815113637,24.2743815113637,24.2743815113637,24.2743815113637,2540.12651037617,0.0,1.0
2007-07-20,30.5,30.5,30.5,30.5,1600,24.0145519330715,24.0145519330715,24.0145519330715,24.0145519330715,2032.10120830093,0.0,1.0
2007-07-23,30.63,30.76,30.63,30.76,500,24.1169090396715,24.2192661462714,24.1169090396715,24.2192661462714,635.031627594039,0.0,1.0
2007-07-24,29.9,30.35,29.9,30.35,5100,23.5421345179947,23.8964475793023,23.5421345179947,23.8964475793023,6477.32260145921,0.0,1.0
2007-07-25,29.96,30.14,29.72,30.14,1500,23.5893762595024,23.7311014840254,23.4004092934716,23.7311014840254,1905.09488278212,0.0,1.0
2007-07-26,29.07,29.61,28.94,29.61,16600,22.8886237604717,23.3137994340409,22.7862666538718,23.3137994340409,21083.0500361222,0.0,1.0
2007-07-27,29.1,29.3,28.76,29.0,4200,22.9122446312256,23.0697171029179,22.6445414293487,22.8335083953794,5334.26567178994,0.0,1.0
2007-07-30,29.0,29.01,28.69,28.73,3100,22.8335083953794,22.8413820189641,22.5894260642564,22.6209205585949,3937.19609108306,0.0,1.0
2007-07-31,28.68,29.33,28.68,29.33,3100,22.5815524406718,23.0933379736717,22.5815524406718,23.0933379736717,3937.19609108305,0.0,1.0
2007-08-01,28.5,28.77,28.46,28.63,6100,22.4398272161488,22.6524150529333,22.4083327218103,22.5421843227487,7747.38585664728,0.0,1.0
2007-08-02,28.88,28.88,28.73,28.83,3100,22.7390249123641,22.7390249123641,22.6209205585949,22.699656794441,3937.19609108305,0.0,1.0
2007-08-03,28.67,28.73,28.67,28.73,4000,22.5736788170872,22.6209205585949,22.5736788170872,22.6209205585949,5080.25302075233,0.0,1.0
2007-08-06,28.05,28.05,27.89,27.89,2300,22.0855141548412,22.0855141548412,21.9595361774873,21.9595361774873,2921.14548693258,0.0,1.0
2007-08-07,28.65,28.65,28.31,28.35,7600,22.557931569918,22.557931569918,22.2902283680411,22.3217228623796,9652.4807394294,0.0,1.0
2007-08-08,29.1,29.1,28.96,28.96,1600,22.9122446312256,22.9122446312256,22.802013901041,22.802013901041,2032.10120830093,0.0,1.0
2007-08-09,28.12,28.62,28.12,28.62,37900,22.1406295199334,22.5343106991641,22.1406295199334,22.5343106991641,48135.3973716284,0.0,1.0
2007-08-10,28.3,28.3,28.09,28.09,2000,22.2823547444565,22.2823547444565,22.1170086491796,22.1170086491796,2540.12651037616,0.0,1.0
2007-08-13,28.37,28.5,28.35,28.49,16700,22.3374701095488,22.4398272161488,22.3217228623796,22.4319535925641,21210.0563616409,0.0,1.0
2007-08-14,27.8,28.34,27.8,28.34,4500,21.8886735652258,22.3138492387949,21.8886735652258,22.3138492387949,5715.28464834637,0.0,1.0
2007-08-15,27.14,27.76,27.14,27.76,4500,21.3690144086413,21.8571790708874,21.3690144086413,21.8571790708874,5715.28464834637,0.0,1.0
2007-08-16,27.19,27.19,26.2901,26.2901,3600,21.4083825265644,21.4083825265644,20.699835140185,20.699835140185,4572.22771867709,0.0,1.0
2007-08-17,27.76,27.83,27.71,27.79,4100,21.8571790708874,21.9122944359797,21.8178109529643,21.8807999416412,5207.25934627112,0.0,1.0
2007-08-20,28.05,28.05,27.7799,27.78,1700,22.0855141548412,22.0855141548412,21.8728475818207,21.8729263180566,2159.10753381973,0.0,1.0
2007-08-21,28.2099,28.2099,28.2099,28.2099,100,22.2114133959591,22.2114133959591,22.2114133959591,22.2114133959591,127.006325518808,0.0,1.0
2007-08-22,28.5199,28.5199,28.32,28.45,2800,22.4554957270821,22.4554957270821,22.2981019916257,22.4004590982257,3556.17711452664,0.0,1.0
2007-08-23,28.69,28.69,28.6799,28.6799,400,22.5894260642564,22.5894260642564,22.581473704436,22.581473704436,508.025302075233,0.0,1.0
2007-08-24,28.69,28.69,28.69,28.69,2100,22.5894260642564,22.5894260642564,22.5894260642564,22.5894260642564,2667.13283589497,0.0,1.0
2007-08-27,28.57,28.6,28.57,28.6,6800,22.4949425812411,22.5185634519949,22.4949425812411,22.5185634519949,8636.43013527894,0.0,1.0
2007-08-28,27.99,28.3,27.99,28.3,4500,22.0382724133335,22.2823547444565,22.0382724133335,22.2823547444565,5715.28464834636,0.0,1.0
2007-08-29,28.05,28.06,28.05,28.06,1800,22.0855141548412,22.0933877784258,22.0855141548412,22.0933877784258,2286.11385933854,0.0,1.0
2007-08-30,28.43,28.52,28.36,28.52,1000,22.3847118510565,22.455574463318,22.3295964859642,22.455574463318,1270.06325518808,0.0,1.0
2007-08-31,28.74,28.74,28.74,28.74,1100,22.6287941821795,22.6287941821795,22.6287941821795,22.6287941821795,1397.06958070689,0.0,1.0
2007-09-04,29.0,29.0,28.75,28.75,4300,22.8335083953794,22.8335083953794,22.6366678057641,22.6366678057641,5461.27199730876,0.0,1.0
2007-09-05,28.65,28.7,28.56,28.66,4300,22.557931569918,22.597299687841,22.4870689576564,22.5658051935026,5461.27199730874,0.0,1.0
2007-09-06,28.77,28.79,28.58,28.58,5300,22.6524150529333,22.6681623001026,22.5028162048257,22.5028162048257,6731.33525249684,0.0,1.0
2007-09-07,28.3,28.3,28.28,28.3,1000,22.2823547444565,22.2823547444565,22.2666074972873,22.2823547444565,1270.06325518808,0.0,1.0
2007-09-10,28.03,28.09,27.93,27.93,4400,22.0697669076719,22.1170086491796,21.9910306718258,21.9910306718258,5588.27832282756,0.0,1.0
2007-09-11,28.37,28.37,28.37,28.37,1000,22.3374701095488,22.3374701095488,22.3374701095488,22.3374701095488,1270.06325518808,0.0,1.0
2007-09-12,28.46,28.47,28.46,28.47,1100,22.4083327218103,22.4162063453949,22.4083327218103,22.4162063453949,1397.06958070689,0.0,1.0
2007-09-13,28.63,28.71,28.53,28.62,6500,22.5421843227487,22.6051733114257,22.4634480869026,22.5343106991641,8255.41115872254,0.0,1.0
2007-09-14,28.63,28.63,28.4401,28.56,2900,22.5421843227487,22.5421843227487,22.3926642108769,22.4870689576564,3683.18344004544,0.0,1.0
2007-09-17,28.53,28.54,28.3799,28.54,4400,22.4634480869026,22.4713217104872,22.3452649968976,22.4713217104872,5588.27832282756,0.0,1.0
2007-09-18,29.37,29.37,29.15,29.17,1900,23.1248324680101,23.1248324680101,22.9516127491486,22.9673599963179,2413.12018485736,0.0,1.0
2007-09-19,29.63,29.69,29.47,29.66,2500,23.3295466812101,23.3767884227178,23.2035687038563,23.3531675519639,3175.1581379702,0.0,1.0
2007-09-20,29.38,29.53,29.37,29.46,6900,23.1327060915948,23.250810445364,23.1248324680101,23.1956950802717,8763.43646079775,0.0,1.0
2007-09-21,29.4699,29.48,29.4699,29.48,600,23.2034899676204,23.2114423274409,23.2034899676204,23.2114423274409,762.03795311285,0.0,1.0
2007-09-24,29.27,29.47,29.27,29.47,1400,23.046096232164,23.2035687038563,23.046096232164,23.2035687038563,1778.08855726331,0.0,1.0
2007-09-25,29.16,29.17,29.09,29.13,5000,22.9594863727333,22.9673599963179,22.904371007641,22.9358655019794,6350.3162759404,0.0,1.0
2007-09-26,29.39,29.42,29.2899,29.37,2800,23.1405797151794,23.1642005859332,23.0617647430974,23.1248324680101,3556.17711452662,0.0,1.0
2007-09-27,29.48,29.51,29.48,29.49,4100,23.2114423274409,23.2350631981947,23.2114423274409,23.2193159510255,5207.25934627113,0.0,1.0
2007-09-28,29.43,29.43,29.43,29.43,100,23.1720742095178,23.1720742095178,23.1720742095178,23.1720742095178,127.006325518808,0.0,1.0
2007-10-01,29.9,29.9,29.63,29.8,1900,23.5421345179947,23.5421345179947,23.3295466812101,23.4633982821485,2413.12018485735,0.0,1.0
2007-10-02,29.85,29.87,29.81,29.87,1700,23.5027664000716,23.5185136472408,23.4712719057331,23.5185136472408,2159.10753381974,0.0,1.0
2007-10-03,29.78,29.9,29.75,29.9,21300,23.4476510349793,23.5421345179947,23.4240301642255,23.5421345179947,27052.3473355061,0.0,1.0
2007-10-04,29.79,29.79,29.75,29.75,4400,23.4555246585639,23.4555246585639,23.4240301642255,23.4240301642255,5588.27832282756,0.0,1.0
2007-10-05,30.23,30.23,30.02,30.02,600,23.8019640962869,23.8019640962869,23.63661800101,23.63661800101,762.037953112849,0.0,1.0
2007-10-08,30.07,30.07,30.0299,30.03,2300,23.6759861189331,23.6759861189331,23.6444128883588,23.6444916245946,2921.14548693259,0.0,1.0
2007-10-09,30.2501,30.27,30.0799,30.17,4900,23.817790079692,23.8334585906254,23.6837810062819,23.7547223547792,6223.3099504216,0.0,1.0
2007-10-10,30.3,30.34,30.1655,30.22,2400,23.8570794613792,23.8885739557177,23.7511792241662,23.7940904727023,3048.1518124514,0.0,1.0
2007-10-11,30.06,30.44,30.06,30.44,5000,23.6681124953485,23.9673101915638,23.6681124953485,23.9673101915638,6350.3162759404,0.0,1.0
2007-10-12,30.207,30.22,30.18,30.18,1700,23.7838547620423,23.7940904727023,23.7625959783638,23.7625959783638,2159.10753381974,0.0,1.0
2007-10-15,29.957,29.957,29.94,29.94,800,23.587014172427,23.587014172427,23.5736290123331,23.5736290123331,1016.05060415046,0.0,1.0
2007-10-16,29.79,29.86,29.79,29.8,2300,23.4555246585639,23.5106400236562,23.4555246585639,23.4633982821485,2921.14548693259,0.0,1.0
2007-10-17,29.68,29.68,29.61,29.61,600,23.3689147991332,23.3689147991332,23.3137994340409,23.3137994340409,762.037953112848,0.0,1.0
2007-10-18,29.78,29.78,29.6099,29.61,1400,23.4476510349793,23.4476510349793,23.313720697805,23.3137994340409,1778.08855726331,0.0,1.0
2007-10-19,28.9799,29.48,28.9799,29.4799,3700,22.8176824119744,23.2114423274409,22.8176824119744,23.2113635912051,4699.23404419589,0.0,1.0
2007-10-22,29.03,29.03,28.74,28.74,1800,22.8571292661333,22.8571292661333,22.6287941821795,22.6287941821795,2286.11385933854,0.0,1.0
2007-10-23,29.17,29.23,29.09,29.2299,9600,22.9673599963179,23.0146017378256,22.904371007641,23.0145230015897,12192.6072498056,0.0,1.0
2007-10-24,29.26,29.26,28.84,28.94,1600,23.0382226085794,23.0382226085794,22.7075304180256,22.7862666538718,2032.10120830093,0.0,1.0
2007-10-25,29.19,29.35,28.9999,29.35,3000,22.9831072434871,23.1090852208409,22.8334296591436,23.1090852208409,3810.18976556424,0.0,1.0
2007-10-26,29.4,29.43,29.4,29.43,600,23.148453338764,23.1720742095178,23.148453338764,23.1720742095178,762.037953112848,0.0,1.0
2007-10-29,29.4,29.4,29.4,29.4,500,23.148453338764,23.148453338764,23.148453338764,23.148453338764,635.03162759404,0.0,1.0
2007-10-30,29.44,29.66,29.44,29.54,4700,23.1799478331024,23.3531675519639,23.1799478331024,23.2586840689486,5969.29729938399,0.0,1.0
2007-10-31,29.68,29.76,29.48,29.65,19500,23.3689147991332,23.4319037878101,23.2114423274409,23.3452939283793,24766.2334761676,0.0,1.0
2007-11-01,29.05,29.39,29.05,29.35,2500,22.8728765133025,23.1405797151794,22.8728765133025,23.1090852208409,3175.1581379702,0.0,1.0
2007-11-02,29.13,29.13,28.96,29.01,800,22.9358655019794,22.9358655019794,22.802013901041,22.8413820189641,1016.05060415047,0.0,1.0
2007-11-05,28.98,29.1,28.78,28.78,16000,22.8177611482102,22.9122446312256,22.6602886765179,22.6602886765179,20321.0120830093,0.0,1.0
2007-11-06,29.04,29.04,28.97,28.9701,1000,22.8650028897179,22.8650028897179,22.8098875246256,22.8099662608614,1270.06325518808,0.0,1.0
2007-11-07,28.53,29.21,28.53,28.89,3500,22.4634480869026,22.9988544906563,22.4634480869026,22.7468985359487,4445.22139315829,0.0,1.0
2007-11-08,28.7,28.7,28.27,28.27,1500,22.597299687841,22.597299687841,22.2587338737027,22.2587338737027,1905.09488278212,0.0,1.0
2007-11-09,28.56,28.6,28.3423,28.56,15000,22.4870689576564,22.5185634519949,22.3156601722194,22.4870689576564,19050.9488278213,0.0,1.0
2007-11-12,28.22,28.24,28.17,28.17,1400,22.2193657557796,22.2351130029488,22.1799976378565,22.1799976378565,1778.08855726331,0.0,1.0
2007-11-13,28.62,28.62,28.1701,28.18,2700,22.5343106991641,22.5343106991641,22.1800763740924,22.1878712614411,3429.17078900782,0.0,1.0
2007-11-14,28.63,29.29,28.63,29.29,7200,22.5421843227487,23.0618434793332,22.5421843227487,23.0618434793332,9144.4554373542,0.0,1.0
2007-11-15,28.06,28.37,27.97,28.34,2000,22.0933877784258,22.3374701095488,22.0225251661642,22.3138492387949,2540.12651037616,0.0,1.0
2007-11-16,28.11,28.17,27.9799,27.9799,1500,22.1327558963488,22.1799976378565,22.030320053513,22.030320053513,1905.09488278212,0.0,1.0
2007-11-19,27.6,27.9,27.5,27.9,3800,21.7312010935335,21.9674098010719,21.6524648576874,21.9674098010719,4826.24036971472,0.0,1.0
2007-11-20,27.84,27.92,27.31,27.92,3800,21.9201680595643,21.9831570482412,21.5028660095797,21.9831570482412,4826.2403697147,0.0,1.0
2007-11-21,27.38,27.69,26.46,26.46,3400,21.557981374672,21.8020637057951,20.8336080048876,20.8336080048876,4318.21506763948,0.0,1.0
2007-11-23,27.71,27.7101,27.48,27.49,15100,21.8178109529643,21.8178896892001,21.6367176105182,21.6445912341028,19177.95515334,0.0,1.0
2007-11-26,27.21,27.59,27.21,27.59,5000,21.4241297737336,21.7233274699489,21.4241297737336,21.7233274699489,6350.31627594041,0.0,1.0
2007-11-27,27.48,27.52,27.29,27.29,6100,21.6367176105182,21.6682121048566,21.4871187624105,21.4871187624105,7747.38585664729,0.0,1.0
2007-11-28,27.48,27.48,27.48,27.48,3400,21.6367176105182,21.6367176105182,21.6367176105182,21.6367176105182,4318.21506763947,0.0,1.0
2007-11-29,28.36,28.37,28.3499,28.37,3900,22.3295964859642,22.3374701095488,22.3216441261437,22.3374701095488,4953.24669523351,0.0,1.0
2007-11-30,28.61,28.7,28.61,28.7,500,22.5264370755795,22.597299687841,22.5264370755795,22.597299687841,635.031627594041,0.0,1.0
2007-12-03,28.42,28.6,28.42,28.47,1900,22.3768382274719,22.5185634519949,22.3768382274719,22.4162063453949,2413.12018485735,0.0,1.0
2007-12-04,28.34,28.36,28.2799,28.34,2600,22.3138492387949,22.3295964859642,22.2665287610514,22.3138492387949,3302.16446348902,0.0,1.0
2007-12-05,28.61,28.61,28.51,28.54,4600,22.5264370755795,22.5264370755795,22.4477008397334,22.4713217104872,5842.29097386518,0.0,1.0
2007-12-06,29.13,29.13,28.61,28.61,8400,22.9358655019794,22.9358655019794,22.5264370755795,22.5264370755795,10668.5313435799,0.0,1.0
2007-12-07,29.12,29.17,29.1099,29.17,5100,22.9279918783948,22.9673599963179,22.9200395185743,22.9673599963179,6477.32260145922,0.0,1.0
2007-12-10,29.28,29.38,29.22,29.35,2800,23.0539698557486,23.1327060915948,23.0067281142409,23.1090852208409,3556.17711452663,0.0,1.0
2007-12-11,28.56,29.43,28.56,29.24,10800,22.4870689576564,23.1720742095178,22.4870689576564,23.0224753614102,13716.6831560313,0.0,1.0
2007-12-12,28.65,28.96,28.39,28.75,12800,22.557931569918,22.802013901041,22.353217356718,22.6366678057641,16256.8096664074,0.0,1.0
2007-12-13,28.59,28.59,28.3534,28.59,400,22.5106898284103,22.5106898284103,22.3243998943983,22.5106898284103,508.025302075232,0.0,1.0
2007-12-14,28.4599,28.57,28.38,28.39,16100,22.4082539855745,22.4949425812411,22.3453437331334,22.353217356718,20448.0184085281,0.0,1.0
2007-12-17,27.8,28.05,27.8,28.02,2300,21.8886735652258,22.0855141548412,21.8886735652258,22.0618932840873,2921.14548693259,0.0,1.0
2007-12-18,27.9199,27.93,27.9199,27.92,1200,21.9830783120053,21.9910306718258,21.9830783120053,21.9831570482412,1524.0759062257,0.0,1.0
2007-12-19,27.94,28.01,27.93,28.01,2300,21.9989042954104,22.0540196605027,21.9910306718258,22.0540196605027,2921.14548693259,0.0,1.0
2007-12-20,27.99,27.99,27.86,27.86,600,22.0382724133335,22.0382724133335,21.9359153067335,21.9359153067335,762.037953112848,0.0,1.0
2007-12-21,28.37,28.4,28.3,28.4,2700,22.465810173978,22.4895667585821,22.410378143235,22.4895667585821,3409.58102141912,0.163,1.0
2007-12-24,28.65,28.65,28.59,28.59,3100,22.6875382969499,22.6875382969499,22.6400251277417,22.6400251277417,3914.70413570344,0.0,1.0
2007-12-26,28.5,28.5,28.5,28.5,200,22.5687553739292,22.5687553739292,22.5687553739292,22.5687553739292,252.561557142158,0.0,1.0
2007-12-27,28.3599,28.59,28.3599,28.59,3200,22.4578121238279,22.6400251277417,22.4578121238279,22.6400251277417,4040.98491427452,0.0,1.0
2007-12-28,28.33,28.33,28.25,28.33,2400,22.4341347278391,22.4341347278391,22.3707838355614,22.4341347278391,3030.73868570589,0.0,1.0
2007-12-31,28.23,28.31,28.22,28.23,3900,22.354946112492,22.4182970047697,22.3470272509573,22.354946112492,4924.95036427207,0.0,1.0
2008-01-02,27.78,28.25,27.75,28.25,5700,21.99859734343,22.3707838355614,21.9748407588258,22.3707838355614,7198.00437855148,0.0,1.0
2008-01-03,27.77,27.77,27.75,27.77,900,21.9906784818953,21.9906784818953,21.9748407588258,21.9906784818953,1136.52700713971,0.0,1.0
2008-01-04,26.9499,27.17,26.9499,27.07,7100,21.3412526474335,21.5155467898125,21.3412526474335,21.4363581744654,8965.9352785466,0.0,1.0
2008-01-07,27.0,27.02,26.75,27.02,5900,21.3809261437224,21.3967638667919,21.1829546053546,21.3967638667919,7450.56593569365,0.0,1.0
2008-01-08,26.38,26.9501,26.38,26.63,7300,20.8899567285703,21.3414110246642,20.8899567285703,21.0879282669381,9218.49683568874,0.0,1.0
2008-01-09,26.07,26.39,26.03,26.39,7800,20.6444720209942,20.897875590105,20.6127965748554,20.897875590105,9849.90072854414,0.0,1.0
2008-01-10,27.0,27.08,26.39,26.4,8000,21.3809261437224,21.4442770360001,20.897875590105,20.9057944516397,10102.4622856863,0.0,1.0
2008-01-11,26.6,26.79,26.59,26.66,1500,21.064171682334,21.2146300514935,21.0562528207992,21.1116848515422,1894.21167856618,0.0,1.0
2008-01-14,26.85,26.9,26.7,26.7,900,21.2621432207018,21.3017375283753,21.1433602976811,21.1433602976811,1136.52700713971,0.0,1.0
2008-01-15,26.2,26.37,26.2,26.32,2400,20.7474172209455,20.8820378670356,20.7474172209455,20.842443559362,3030.73868570588,0.0,1.0
2008-01-16,26.1,26.28,25.98,26.2,3600,20.6682286055984,20.8107681132232,20.5732022671818,20.7474172209455,4546.10802855882,0.0,1.0
2008-01-17,25.21,26.09,25.21,25.53,13400,19.963449929009,20.6603097440636,19.963449929009,20.2168534981198,16921.6243285245,0.0,1.0
2008-01-18,25.18,25.63,24.98,25.51,9800,19.9396933444049,20.2960421134669,19.7813161137106,20.2010157750504,12375.5162999657,0.0,1.0
2008-01-22,25.08,25.1,24.43,24.57,7600,19.8605047290577,19.8763424521272,19.3457787293015,19.4566427907874,9597.33917140199,0.0,1.0
2008-01-23,25.76,25.88,24.6,24.71,2900,20.3989873134182,20.4940136518347,19.4803993753916,19.5675068522734,3662.14257856127,0.0,1.0
2008-01-24,25.97,25.97,25.93,25.93,1800,20.5652834056471,20.5652834056471,20.5336079595083,20.5336079595083,2273.05401427942,0.0,1.0
2008-01-25,25.7,25.94,25.61,25.69,2800,20.3514741442099,20.541526821043,20.2802043903975,20.3435552826752,3535.8617999902,0.0,1.0
2008-01-28,26.18,26.18,25.66,25.66,2400,20.7315794978761,20.7315794978761,20.319798698071,20.319798698071,3030.73868570588,0.0,1.0
2008-01-29,26.45,26.5,26.24,26.4499,5400,20.9453887593133,20.9849830669868,20.7790926670843,20.9453095706979,6819.16204283824,0.0,1.0
2008-01-30,26.68,26.93,26.49,26.93,2400,21.1275225746117,21.3254941129795,20.9770642054521,21.3254941129795,3030.73868570588,0.0,1.0
2008-01-31,26.78,27.1,26.3,26.3,12500,21.2067111899588,21.4601147590696,20.8266058362926,20.8266058362926,15785.0973213848,0.0,1.0
2008-02-01,27.33,27.33,27.02,27.02,8300,21.6422485743679,21.6422485743679,21.3967638667919,21.3967638667919,10481.3046213995,0.0,1.0
2008-02-04,27.09,27.09,27.09,27.09,5600,21.4521958975348,21.4521958975348,21.4521958975348,21.4521958975348,7071.72359998042,0.0,1.0
2008-02-05,26.54,26.54,26.46,26.54,300,21.0166585131257,21.0166585131257,20.953307620848,21.0166585131257,378.842335713236,0.0,1.0
2008-02-06,25.9199,26.57,25.91,26.57,1900,20.5256099093582,21.0404150977298,20.5177702364388,21.0404150977298,2399.33479285049,0.0,1.0
2008-02-07,26.17,26.17,25.92,25.92,10700,20.7236606363413,20.7236606363413,20.5256890979735,20.5256890979735,13512.0433071054,0.0,1.0
2008-02-08,26.21,26.27,26.06,26.27,13800,20.7553360824802,20.8028492516885,20.6365531594595,20.8028492516885,17426.7474428088,0.0,1.0
2008-02-11,26.34,26.37,25.94,26.0,6800,20.8582812824314,20.8820378670356,20.541526821043,20.5890399902512,8587.09294283337,0.0,1.0
2008-02-12,26.35,26.59,26.35,26.54,7500,20.8662001439662,21.0562528207992,20.8662001439662,21.0166585131257,9471.05839283088,0.0,1.0
2008-02-13,26.69,26.69,26.46,26.46,800,21.1354414361464,21.1354414361464,20.953307620848,20.953307620848,1010.24622856863,0.0,1.0
2008-02-14,26.37,26.68,26.37,26.66,3600,20.8820378670356,21.1275225746117,20.8820378670356,21.1116848515422,4546.10802855883,0.0,1.0
2008-02-15,26.23,26.23,26.23,26.23,900,20.7711738055496,20.7711738055496,20.7711738055496,20.7711738055496,1136.52700713971,0.0,1.0
2008-02-19,26.5001,26.5001,26.5001,26.5001,200,20.9850622556022,20.9850622556022,20.9850622556022,20.9850622556022,252.561557142157,0.0,1.0
2008-02-20,26.66,26.72,26.61,26.66,500,21.1116848515422,21.1591980207505,21.0720905438687,21.1116848515422,631.403892855394,0.0,1.0
2008-02-21,26.29,26.66,26.29,26.57,5900,20.8186869747579,21.1116848515422,20.8186869747579,21.0404150977298,7450.56593569364,0.0,1.0
2008-02-22,26.49,26.49,26.0,26.23,7500,20.9770642054521,20.9770642054521,20.5890399902512,20.7711738055496,9471.05839283091,0.0,1.0
2008-02-25,26.94,26.94,26.34,26.58,15200,21.3334129745142,21.3334129745142,20.8582812824314,21.0483339592645,19194.6783428039,0.0,1.0
2008-02-26,27.12,27.12,26.83,26.86,23100,21.475952482139,21.475952482139,21.2463054976323,21.2700620822365,29170.8598499191,0.0,1.0
2008-02-27,27.11,27.15,26.89,27.09,1800,21.4680336206043,21.4997090667431,21.2938186668406,21.4521958975348,2273.05401427941,0.0,1.0
2008-02-28,26.73,26.88,26.72,26.88,6300,21.1671168822852,21.2858998053059,21.1591980207505,21.2858998053059,7955.68904997796,0.0,1.0
2008-02-29,25.89,26.35,25.79,26.35,7300,20.5019325133694,20.8662001439662,20.4227438980223,20.8662001439662,9218.49683568874,0.0,1.0
2008-03-03,25.893,25.893,25.8499,25.893,4000,20.5043081718298,20.5043081718298,20.4701778786152,20.5043081718298,5051.23114284315,0.0,1.0
2008-03-04,25.83,25.83,25.57,25.65,4900,20.4544193441611,20.4544193441611,20.2485289442586,20.3118798365363,6187.75814998286,0.0,1.0
2008-03-05,25.96,26.21,25.6,25.6,22100,20.5573645441124,20.7553360824802,20.2722855288628,20.2722855288628,27908.0520642084,0.0,1.0
2008-03-06,25.4,25.58,25.4,25.56,2800,20.1139082981685,20.2564478057933,20.1139082981685,20.2406100827239,3535.86179999021,0.0,1.0
2008-03-07,25.07,25.39,24.9,25.32,5300,19.852585867523,20.1059894366338,19.7179652214329,20.0505574058908,6692.88126426718,0.0,1.0
2008-03-10,24.64,25.44,24.64,25.44,12600,19.5120748215304,20.1455837443074,19.5120748215304,20.1455837443074,15911.3780999559,0.0,1.0
2008-03-11,25.42,25.42,24.88,24.88,3800,20.1297460212379,20.1297460212379,19.7021274983635,19.7021274983635,4798.669585701,0.0,1.0
2008-03-12,25.5499,25.8001,25.5,25.57,3000,20.2326120325739,20.4307419481723,20.1930969135156,20.2485289442586,3788.42335713235,0.0,1.0
2008-03-13,25.56,25.57,24.8,24.8,4900,20.2406100827239,20.2485289442586,19.6387766060858,19.6387766060858,6187.75814998286,0.0,1.0
2008-03-14,25.0199,25.58,24.76,25.58,11600,19.8129123712341,20.2564478057933,19.607101159947,20.2564478057933,14648.5703142451,0.0,1.0
2008-03-17,24.49,24.7,24.27,24.7,5400,19.3932918985097,19.5595879907387,19.2190769447461,19.5595879907387,6819.16204283826,0.0,1.0
2008-03-18,25.14,25.14,25.11,25.12,3300,19.908017898266,19.908017898266,19.8842613136619,19.8921801751966,4167.2656928456,0.0,1.0
2008-03-19,24.94,25.73,24.93,25.73,2100,19.7496406675718,20.375230728814,19.7417218060371,20.375230728814,2651.89634999265,0.0,1.0
2008-03-20,25.373,25.373,24.8,24.8,2700,20.0925273720248,20.0925273720248,19.6387766060858,19.6387766060858,3409.58102141912,0.0,1.0
2008-03-24,25.9301,26.01,25.86,25.86,1500,20.5336871481236,20.596958851786,20.4781759287653,20.4781759287653,1894.21167856618,0.0,1.0
2008-03-25,26.16,26.16,26.052,26.07,6900,20.7157417748066,20.7157417748066,20.6302180702317,20.6444720209942,8713.37372140444,0.0,1.0
2008-03-26,25.72,25.88,25.72,25.87,28100,20.3673118672793,20.4940136518347,20.3673118672793,20.4860947903,35484.8987784731,0.0,1.0
2008-03-27,25.5,25.89,25.5,25.67,3700,20.1930969135156,20.5019325133694,20.1930969135156,20.3277175596057,4672.38880712992,0.0,1.0
2008-03-28,25.19,25.51,25.19,25.51,1000,19.9476122059396,20.2010157750504,19.9476122059396,20.2010157750504,1262.80778571078,0.0,1.0
2008-03-31,25.39,25.39,25.22,25.25,4400,20.1059894366338,20.1059894366338,19.9713687905437,19.9951253751478,5556.35425712746,0.0,1.0
2008-04-01,25.39,25.39,25.39,25.39,0,20.1059894366338,20.1059894366338,20.1059894366338,20.1059894366338,0,0.0,1.0
2008-04-02,26.4899,26.59,26.332,26.41,10300,20.9769850168368,21.0562528207992,20.8519461932037,20.9137133131744,13006.9201928211,0.0,1.0
2008-04-03,26.49,26.49,26.49,26.49,0,20.9770642054521,20.9770642054521,20.9770642054521,20.9770642054521,0,0.0,1.0
2008-04-04,26.55,26.55,26.442,26.47,700,21.0245773746604,21.0245773746604,20.9390536700855,20.9612264823827,883.965449997551,0.0,1.0
2008-04-07,26.5,26.69,26.5,26.64,2200,20.9849830669868,21.1354414361464,20.9849830669868,21.0958471284728,2778.17712856374,0.0,1.0
2008-04-08,26.37,26.44,26.37,26.38,2100,20.8820378670356,20.9374698977786,20.8820378670356,20.8899567285703,2651.89634999265,0.0,1.0
2008-04-09,26.092,26.63,26.092,26.63,1700,20.6618935163706,21.0879282669381,20.6618935163706,21.0879282669381,2146.77323570834,0.0,1.0
2008-04-10,26.248,26.26,25.97,25.97,500,20.7854277563121,20.7949303901538,20.5652834056471,20.5652834056471,631.403892855393,0.0,1.0
2008-04-11,25.85,26.08,25.85,25.98,26200,20.4702570672306,20.6523908825289,20.4702570672306,20.5732022671818,33085.5639856225,0.0,1.0
2008-04-14,25.87,25.87,25.5,25.5,900,20.4860947903,20.4860947903,20.1930969135156,20.1930969135156,1136.52700713971,0.0,1.0
2008-04-15,25.806,25.806,25.806,25.806,300,20.4354140764778,20.4354140764778,20.4354140764778,20.4354140764778,378.842335713236,0.0,1.0
2008-04-16,26.41,26.41,26.248,26.248,3600,20.9137133131744,20.9137133131744,20.7854277563121,20.7854277563121,4546.10802855884,0.0,1.0
2008-04-17,26.37,26.37,26.37,26.37,1000,20.8820378670356,20.8820378670356,20.8820378670356,20.8820378670356,1262.80778571079,0.0,1.0
2008-04-18,26.997,27.038,26.93,26.93,2000,21.378550485262,21.4110178175543,21.3254941129795,21.3254941129795,2525.61557142158,0.0,1.0
2008-04-21,26.92,26.92,26.81,26.81,700,21.3175752514447,21.3175752514447,21.2304677745629,21.2304677745629,883.965449997552,0.0,1.0
2008-04-22,26.39,26.82,26.372,26.82,3800,20.897875590105,21.2383866360976,20.8836216393425,21.2383866360976,4798.66958570099,0.0,1.0
2008-04-23,26.5,26.66,26.43,26.52,1100,20.9849830669868,21.1116848515422,20.9295510362439,21.0008207900563,1389.08856428187,0.0,1.0
2008-04-24,26.682,26.682,26.352,26.37,1600,21.1291063469186,21.1291063469186,20.8677839162731,20.8820378670356,2020.49245713726,0.0,1.0
2008-04-25,26.68,26.68,26.68,26.68,0,21.1275225746117,21.1275225746117,21.1275225746117,21.1275225746117,0,0.0,1.0
2008-04-28,27.0799,27.08,27.0799,27.08,300,21.4441978473848,21.4442770360001,21.4441978473848,21.4442770360001,378.842335713236,0.0,1.0
2008-04-29,26.92,26.92,26.92,26.92,2800,21.3175752514447,21.3175752514447,21.3175752514447,21.3175752514447,3535.86179999021,0.0,1.0
2008-04-30,26.75,26.94,26.75,26.882,7500,21.1829546053546,21.3334129745142,21.1829546053546,21.2874835776128,9471.05839283092,0.0,1.0
2008-05-01,27.14,27.14,26.8,26.8,6100,21.4917902052084,21.4917902052084,21.2225489130282,21.2225489130282,7703.1274928358,0.0,1.0
2008-05-02,27.21,27.23,27.1699,27.17,4200,21.5472222359514,21.5630599590208,21.5154676011972,21.5155467898125,5303.7926999853,0.0,1.0
2008-05-05,27.17,27.17,27.17,27.17,200,21.5155467898125,21.5155467898125,21.5155467898125,21.5155467898125,252.561557142158,0.0,1.0
2008-05-06,27.17,27.17,27.17,27.17,0,21.5155467898125,21.5155467898125,21.5155467898125,21.5155467898125,0,0.0,1.0
2008-05-07,27.17,27.17,27.17,27.17,0,21.5155467898125,21.5155467898125,21.5155467898125,21.5155467898125,0,0.0,1.0
2008-05-08,27.17,27.17,27.17,27.17,0,21.5155467898125,21.5155467898125,21.5155467898125,21.5155467898125,0,0.0,1.0
2008-05-09,26.94,27.04,26.82,26.86,6300,21.3334129745142,21.4126015898613,21.2383866360976,21.2700620822365,7955.68904997794,0.0,1.0
2008-05-12,27.19,27.19,27.19,27.19,200,21.531384512882,21.531384512882,21.531384512882,21.531384512882,252.561557142157,0.0,1.0
2008-05-13,27.46,27.46,27.3,27.34,4000,21.7451937743192,21.7451937743192,21.6184919897638,21.6501674359026,5051.23114284314,0.0,1.0
2008-05-14,27.63,27.78,27.63,27.74,3500,21.8798144204093,21.99859734343,21.8798144204093,21.9669218972911,4419.82724998775,0.0,1.0
2008-05-15,27.85,27.85,27.54,27.54,4200,22.054029374173,22.054029374173,21.8085446665969,21.8085446665969,5303.79269998529,0.0,1.0
2008-05-16,27.914,27.93,27.78,27.92,3300,22.1047100879951,22.1173802664507,21.99859734343,22.1094614049159,4167.2656928456,0.0,1.0
2008-05-19,27.84,28.18,27.84,28.01,2900,22.0461105126383,22.3153518048185,22.0461105126383,22.1807311587284,3662.14257856127,0.0,1.0
2008-05-20,27.72,27.73,27.63,27.69,7700,21.9510841742217,21.9590030357564,21.8798144204093,21.9273275896176,9723.61994997306,0.0,1.0
2008-05-21,27.27,27.75,27.27,27.75,10500,21.5947354051597,21.9748407588258,21.5947354051597,21.9748407588258,13259.4817499632,0.0,1.0
2008-05-22,27.28,27.41,27.24,27.41,3400,21.6026542666944,21.7055994666456,21.5709788205555,21.7055994666456,4293.54647141667,0.0,1.0
2008-05-23,26.98,27.07,26.938,27.07,1700,21.365088420653,21.4363581744654,21.3318292022072,21.4363581744654,2146.77323570834,0.0,1.0
2008-05-27,26.98,26.98,26.98,26.98,0,21.365088420653,21.365088420653,21.365088420653,21.365088420653,0,0.0,1.0
2008-05-28,27.1105,27.1105,27.1105,27.1105,200,21.468429563681,21.468429563681,21.468429563681,21.468429563681,252.561557142157,0.0,1.0
2008-05-29,27.36,27.45,27.36,27.42,3600,21.6660051589721,21.7372749127845,21.6660051589721,21.7135183281803,4546.10802855883,0.0,1.0
2008-05-30,27.49,27.49,27.37,27.38,6900,21.7689503589233,21.7689503589233,21.6739240205068,21.6818428820415,8713.37372140444,0.0,1.0
2008-06-02,27.242,27.3,27.13,27.3,1500,21.5725625928625,21.6184919897638,21.4838713436737,21.6184919897638,1894.21167856618,0.0,1.0
2008-06-03,27.1,27.26,26.97,27.25,1600,21.4601147590696,21.586816543625,21.3571695591183,21.5788976820902,2020.49245713725,0.0,1.0
2008-06-04,27.1,27.1,27.1,27.1,0,21.4601147590696,21.4601147590696,21.4601147590696,21.4601147590696,0,0.0,1.0
2008-06-05,27.57,27.57,27.36,27.36,8400,21.832301251201,21.832301251201,21.6660051589721,21.6660051589721,10607.5853999706,0.0,1.0
2008-06-06,27.01,27.21,26.98,27.21,3400,21.3888450052572,21.5472222359514,21.365088420653,21.5472222359514,4293.54647141666,0.0,1.0
2008-06-09,26.84,26.84,26.75,26.75,1100,21.254224359167,21.254224359167,21.1829546053546,21.1829546053546,1389.08856428187,0.0,1.0
2008-06-10,26.84,26.84,26.84,26.84,0,21.254224359167,21.254224359167,21.254224359167,21.254224359167,0,0.0,1.0
2008-06-11,26.26,26.39,26.26,26.39,2100,20.7949303901538,20.897875590105,20.7949303901538,20.897875590105,2651.89634999265,0.0,1.0
2008-06-12,26.27,26.51,26.2,26.36,2200,20.8028492516885,20.9929019285216,20.7474172209455,20.8741190055009,2778.17712856373,0.0,1.0
2008-06-13,26.587,26.59,26.51,26.51,300,21.0538771623388,21.0562528207992,20.9929019285216,20.9929019285216,378.842335713237,0.0,1.0
2008-06-16,26.74,26.78,26.74,26.78,500,21.1750357438199,21.2067111899588,21.1750357438199,21.2067111899588,631.403892855394,0.0,1.0
2008-06-17,26.698,26.74,26.698,26.74,3300,21.1417765253741,21.1750357438199,21.1417765253741,21.1750357438199,4167.2656928456,0.0,1.0
2008-06-18,26.29,26.29,26.29,26.29,400,20.8186869747579,20.8186869747579,20.8186869747579,20.8186869747579,505.123114284314,0.0,1.0
2008-06-19,26.476,26.53,26.476,26.53,500,20.9659777993035,21.008739651591,20.9659777993035,21.008739651591,631.403892855394,0.0,1.0
2008-06-20,26.13,26.22,26.1,26.219999,5000,20.6919851902025,20.7632549440149,20.6682286055984,20.7632541521288,6314.03892855393,0.0,1.0
2008-06-23,25.88,26.22,25.78,25.89,71200,20.5818338262547,20.8522288610663,20.5023058748395,20.5897866213962,89528.2711713211,0.1109,1.0
2008-06-24,25.72,25.77,25.61,25.61,21400,20.4545891039903,20.4943530796979,20.3671083574336,20.3671083574336,26908.7781329533,0.0,1.0
2008-06-25,25.96,26.0,25.9144,26.0,1100,20.6454561873868,20.6772673679529,20.6091914415415,20.6772673679529,1383.16149281536,0.0,1.0
2008-06-26,25.33,25.74,25.33,25.56,6800,20.144430093471,20.4704946942734,20.144430093471,20.327344381726,8550.45286467677,0.0,1.0
2008-06-27,25.27,25.27,24.09,24.09,2800,20.0967133226219,20.0967133226219,19.1582834959225,19.1582834959225,3520.77470898455,0.0,1.0
2008-06-30,25.3,25.3,25.3,25.3,200,20.1205717080465,20.1205717080465,20.1205717080465,20.1205717080465,251.48390778461,0.0,1.0
2008-07-01,25.07,25.07,25.07,25.07,200,19.9376574197915,19.9376574197915,19.9376574197915,19.9376574197915,251.48390778461,0.0,1.0
2008-07-02,24.73,25.37,24.73,25.37,1500,19.6672623849798,20.1762412740371,19.6672623849798,20.1762412740371,1886.12930838458,0.0,1.0
2008-07-03,24.651,24.68,24.633,24.68,3900,19.6044353033618,19.6274984092722,19.5901202721071,19.6274984092722,4903.9362017999,0.0,1.0
2008-07-07,24.26,24.86,24.26,24.86,2600,19.2934810133284,19.7706487218196,19.2934810133284,19.7706487218196,3269.29080119993,0.0,1.0
2008-07-08,24.79,24.79,24.05,24.4,53700,19.7149791558289,19.7149791558289,19.1264723153564,19.4048201453096,67523.429240168,0.0,1.0
2008-07-09,24.22,24.789,24.19,24.789,7700,19.2616698327623,19.7141838763148,19.2378114473377,19.7141838763148,9682.13044970749,0.0,1.0
2008-07-10,23.93,23.93,23.93,23.93,300,19.0310387736582,19.0310387736582,19.0310387736582,19.0310387736582,377.225861676915,0.0,1.0
2008-07-11,24.05,24.1,23.81,23.81,2000,19.1264723153564,19.166236291064,18.9356052319599,18.9356052319599,2514.83907784611,0.0,1.0
2008-07-14,23.77,24.26,23.76,23.81,900,18.9037940513939,19.2934810133284,18.8958412562523,18.9356052319599,1131.67758503074,0.0,1.0
2008-07-15,23.5,23.53,23.31,23.49,1200,18.6890685825728,18.7129269679974,18.5379654748839,18.6811157874313,1508.90344670766,0.0,1.0
2008-07-16,24.03,24.08,23.38,23.43,4300,19.1105667250734,19.150330700781,18.5936350408746,18.6333990165822,5406.90401736912,0.0,1.0
2008-07-17,24.41,24.41,24.036,24.16,3700,19.4127729404512,19.4127729404512,19.1153384021583,19.2139530619132,4652.45229401528,0.0,1.0
2008-07-18,24.47,24.64,24.43,24.522,4100,19.4604897113003,19.5956872287061,19.4286785307342,19.5018442460362,5155.42010958451,0.0,1.0
2008-07-21,24.504,24.614,24.44,24.57,22100,19.4875292147815,19.5750099613382,19.4366313258757,19.5400176627155,27788.9718101994,0.0,1.0
2008-07-22,24.474,24.474,24.474,24.474,500,19.4636708293569,19.4636708293569,19.4636708293569,19.4636708293569,628.709769461526,0.0,1.0
2008-07-23,25.05,25.08,25.03,25.06,3600,19.9217518295085,19.945610214933,19.9058462392254,19.92970462465,4526.71034012298,0.0,1.0
2008-07-24,24.47,25.08,24.47,24.8,1100,19.4604897113003,19.945610214933,19.4604897113003,19.7229319509705,1383.16149281536,0.0,1.0
2008-07-25,24.38,24.52,24.29,24.29,5800,19.3889145550266,19.5002536870079,19.3173393987529,19.3173393987529,7293.0333257537,0.0,1.0
2008-07-28,23.94,24.3,23.94,24.0,2300,19.0389915687997,19.3252921938944,19.0389915687997,19.0867083396488,2892.06493952302,0.0,1.0
2008-07-29,24.432,24.432,24.4,24.4,3100,19.4302690897625,19.4302690897625,19.4048201453096,19.4048201453096,3898.00057066146,0.0,1.0
2008-07-30,24.94,24.96,24.67,24.86,5100,19.8342710829517,19.8501766732348,19.6195456141307,19.7706487218196,6412.83964850758,0.0,1.0
2008-07-31,24.66,24.9,24.66,24.9,1000,19.6115928189892,19.8024599023857,19.6115928189892,19.8024599023857,1257.41953892305,0.0,1.0
2008-08-01,24.65,24.66,24.639,24.66,1400,19.6036400238476,19.6115928189892,19.594891949192,19.6115928189892,1760.38735449228,0.0,1.0
2008-08-04,24.29,24.4,24.21,24.26,3200,19.3173393987529,19.4048201453096,19.2537170376208,19.2934810133284,4023.74252455377,0.0,1.0
2008-08-05,24.75,24.75,24.61,24.61,700,19.6831679752629,19.6831679752629,19.5718288432816,19.5718288432816,880.193677246134,0.0,1.0
2008-08-06,24.93,24.97,24.8,24.85,2000,19.8263182878102,19.8581294683763,19.7229319509705,19.7626959266781,2514.83907784611,0.0,1.0
2008-08-07,24.93,24.93,24.93,24.93,0,19.8263182878102,19.8263182878102,19.8263182878102,19.8263182878102,0,0.0,1.0
2008-08-08,24.98,24.98,24.8,24.8,200,19.8660822635178,19.8660822635178,19.7229319509705,19.7229319509705,251.483907784611,0.0,1.0
2008-08-11,25.51,25.62,25.31,25.31,5200,20.2875804060184,20.3750611525751,20.128524503188,20.128524503188,6538.58160239987,0.0,1.0
2008-08-12,25.3725,25.47,25.3725,25.43,3000,20.1782294728225,20.2557692254523,20.1782294728225,20.2239580448862,3772.25861676915,0.0,1.0
2008-08-13,24.86,25.04,24.86,25.04,1300,19.7706487218196,19.9137990343669,19.7706487218196,19.9137990343669,1634.64540059997,0.0,1.0
2008-08-14,25.26,25.33,25.26,25.27,2800,20.0887605274804,20.144430093471,20.0887605274804,20.0967133226219,3520.77470898454,0.0,1.0
2008-08-15,25.4201,25.47,25.19,25.36,48200,20.2160847776961,20.2557692254523,20.0330909614897,20.1682884788956,60607.6217760912,0.0,1.0
2008-08-18,25.07,25.36,25.05,25.36,6100,19.9376574197915,20.1682884788956,19.9217518295085,20.1682884788956,7670.25918743062,0.0,1.0
2008-08-19,24.76,24.97,24.686,24.97,9800,19.6911207704044,19.8581294683763,19.6322700863571,19.8581294683763,12322.7114814459,0.0,1.0
2008-08-20,24.76,24.93,24.65,24.71,10300,19.6911207704044,19.8263182878102,19.6036400238476,19.6513567946968,12951.4212509074,0.0,1.0
2008-08-21,24.908,24.908,24.8075,24.8075,1400,19.8088221384989,19.8088221384989,19.7288965473266,19.7288965473266,1760.38735449227,0.0,1.0
2008-08-22,25.1401,25.1401,25.14,25.14,900,19.9934065137336,19.9934065137336,19.9933269857821,19.9933269857821,1131.67758503074,0.0,1.0
2008-08-25,24.76,25.03,24.736,25.03,6200,19.6911207704044,19.9058462392254,19.6720340620647,19.9058462392254,7796.00114132291,0.0,1.0
2008-08-26,24.7001,24.87,24.7,24.7,3300,19.6434835275067,19.7786015169611,19.6434039995553,19.6434039995553,4149.48447844606,0.0,1.0
2008-08-27,25.1,25.1,25.0025,25.02,6800,19.9615158052161,19.9615158052161,19.8839760525862,19.8978934440839,8550.45286467674,0.0,1.0
2008-08-28,25.42,25.42,25.21,25.2501,7900,20.2160052497447,20.2160052497447,20.0489965517728,20.0808872602903,9933.61435749212,0.0,1.0
2008-08-29,25.36,25.36,25.326,25.326,900,20.1682884788956,20.1682884788956,20.1412489754144,20.1412489754144,1131.67758503075,0.0,1.0
2008-09-02,25.1,25.64,25.1,25.64,6900,19.9615158052161,20.3909667428582,19.9615158052161,20.3909667428582,8676.19481856905,0.0,1.0
2008-09-03,25.056,25.06,25.046,25.06,2100,19.9265235065934,19.92970462465,19.9185707114519,19.92970462465,2640.58103173841,0.0,1.0
2008-09-04,24.4301,24.96,24.43,24.96,1100,19.4287580586856,19.8501766732348,19.4286785307342,19.8501766732348,1383.16149281536,0.0,1.0
2008-09-05,24.43,24.43,24.43,24.43,0,19.4286785307342,19.4286785307342,19.4286785307342,19.4286785307342,0,0.0,1.0
2008-09-08,24.85,25.34,24.85,25.34,1100,19.7626959266781,20.1523828886126,19.7626959266781,20.1523828886126,1383.16149281535,0.0,1.0
2008-09-09,24.26,24.67,24.26,24.67,1300,19.2934810133284,19.6195456141307,19.2934810133284,19.6195456141307,1634.64540059996,0.0,1.0
2008-09-10,24.33,24.33,24.2,24.2,2500,19.349150579319,19.349150579319,19.2457642424792,19.2457642424792,3143.54884730763,0.0,1.0
2008-09-11,24.521,24.521,24.521,24.521,100,19.501048966522,19.501048966522,19.501048966522,19.501048966522,125.741953892305,0.0,1.0
2008-09-12,24.6922,24.6922,24.6922,24.6922,400,19.6372008193449,19.6372008193449,19.6372008193449,19.6372008193449,502.96781556922,0.0,1.0
2008-09-15,23.88,24.19,23.88,24.19,2600,18.9912747979506,19.2378114473377,18.9912747979506,19.2378114473377,3269.29080119993,0.0,1.0
2008-09-16,24.08,24.484,22.83,22.83,2400,19.150330700781,19.4716236244984,18.1562313080909,18.1562313080909,3017.80689341532,0.0,1.0
2008-09-17,23.22,23.6,23.22,23.6,8700,18.4663903186102,18.768596533988,18.4663903186102,18.768596533988,10939.5499886306,0.0,1.0
2008-09-18,23.86,24.072,22.51,23.33,8100,18.9753692076675,19.1439684646678,17.9017418635623,18.553871065167,10185.0982652767,0.0,1.0
2008-09-19,23.86,23.86,23.86,23.86,0,18.9753692076675,18.9753692076675,18.9753692076675,18.9753692076675,0,0.0,1.0
2008-09-22,24.01,24.67,24.01,24.65,1400,19.0946611347903,19.6195456141307,19.0946611347903,19.6036400238476,1760.38735449228,0.0,1.0
2008-09-23,24.01,24.01,24.01,24.01,0,19.0946611347903,19.0946611347903,19.0946611347903,19.0946611347903,0,0.0,1.0
2008-09-24,23.541,23.5455,23.52,23.5455,1000,18.721675042653,18.7252538004667,18.7049741728558,18.7252538004667,1257.41953892305,0.0,1.0
2008-09-25,23.54,23.54,23.54,23.54,0,18.7208797631389,18.7208797631389,18.7208797631389,18.7208797631389,0,0.0,1.0
2008-09-26,23.67,23.69,22.74,22.84,13900,18.8242660999787,18.8401716902617,18.0846561518173,18.1641841032325,17478.1315910304,0.0,1.0
2008-09-29,22.3421,22.94,22.3421,22.94,1100,17.7682144331362,18.2437120546477,17.7682144331362,18.2437120546477,1383.16149281535,0.0,1.0
2008-09-30,22.52,24.13,22.0,24.13,7200,17.9096946587038,19.1900946764886,17.4961493113448,19.1900946764886,9053.42068024598,0.0,1.0
2008-10-01,22.512,22.62,21.77,22.345,20100,17.9033324225906,17.989222610119,17.3132350230898,17.7705207437272,25274.1327323533,0.0,1.0
2008-10-02,21.56,21.56,21.56,21.56,200,17.1462263251179,17.1462263251179,17.1462263251179,17.1462263251179,251.48390778461,0.0,1.0
2008-10-03,21.16,23.21,21.01,23.21,10200,16.828114519457,18.4584375234687,16.7088225923342,18.4584375234687,12825.6792970152,0.0,1.0
2008-10-06,20.209,20.33,19.92,20.33,2600,16.0718037014985,16.1680325227109,15.8419679219085,16.1680325227109,3269.29080119993,0.0,1.0
2008-10-07,19.43,20.196,19.43,20.196,4800,15.452280959974,16.0614650678145,15.452280959974,16.0614650678145,6035.61378683066,0.0,1.0
2008-10-08,19.59,19.59,18.795,18.8401,3500,15.5795256822384,15.5795256822384,14.9472784684875,14.9831455745757,4400.96838623067,0.0,1.0
2008-10-09,17.8599,19.03,17.8599,18.62,2200,14.2036125948039,15.1341691543132,14.2036125948039,14.8081045535109,2766.32298563072,0.0,1.0
2008-10-10,17.53,17.53,16.315,16.59,5500,13.9412498830852,13.9412498830852,12.9749852733904,13.1936871397823,6915.80746407677,0.0,1.0
2008-10-13,18.47,18.47,18.13,18.13,600,14.6888126263881,14.6888126263881,14.4184175915764,14.4184175915764,754.45172335383,0.0,1.0
2008-10-14,19.0574,20.61,19.04,20.61,10900,15.155959813001,16.3907107866734,15.1421219494547,16.3907107866734,13705.8729742613,0.0,1.0
2008-10-15,17.93,17.93,17.67,17.67,2400,14.259361688746,14.259361688746,14.0525890150665,14.0525890150665,3017.80689341532,0.0,1.0
2008-10-16,17.93,17.93,17.93,17.93,0,14.259361688746,14.259361688746,14.259361688746,14.259361688746,0,0.0,1.0
2008-10-17,17.83,18.35,17.62,17.9,13800,14.1798337373308,14.5933790846898,14.0128250393588,14.2355033033214,17352.3896371381,0.0,1.0
2008-10-20,18.6,18.6,18.085,18.25,3300,14.7921989632278,14.7921989632278,14.3826300134395,14.5138511332746,4149.48447844608,0.0,1.0
2008-10-21,18.27,19.26,18.018,19.26,17700,14.5297567235577,15.3170834425682,14.3293462859914,15.3170834425682,22256.325838938,0.0,1.0
2008-10-22,17.11,17.52,17.11,17.13,5500,13.6072324871413,13.9332970879436,13.6072324871413,13.6231380774243,6915.80746407679,0.0,1.0
2008-10-23,16.39,17.108,15.99,16.08,4100,13.0346312369518,13.605641928113,12.716519431291,12.7880945875647,5155.42010958453,0.0,1.0
2008-10-24,16.39,16.39,16.39,16.39,0,13.0346312369518,13.0346312369518,13.0346312369518,13.0346312369518,0,0.0,1.0
2008-10-27,15.9828,16.534,15.9828,16.534,700,12.7107934187891,13.1491514869897,12.7107934187891,13.1491514869897,880.193677246139,0.0,1.0
2008-10-28,16.77,16.77,16.0272,16.21,1400,13.3368374523296,13.3368374523296,12.7461038292175,12.8914809244045,1760.38735449228,0.0,1.0
2008-10-29,17.5,17.75,17.14,17.14,2600,13.9173914976606,14.1162113761986,13.6310908725659,13.6310908725659,3269.29080119994,0.0,1.0
2008-10-30,17.6494,17.79,17.206,17.79,3300,14.0362062570749,14.1480225567647,13.6835793204999,14.1480225567647,4149.48447844608,0.0,1.0
2008-10-31,18.22,18.22,17.75,17.75,1000,14.4899927478501,14.4899927478501,14.1162113761986,14.1162113761986,1257.41953892305,0.0,1.0
2008-11-03,17.97,17.97,17.97,17.97,100,14.2911728693121,14.2911728693121,14.2911728693121,14.2911728693121,125.741953892305,0.0,1.0
2008-11-04,18.62,18.7,18.36,18.36,1400,14.8081045535109,14.871726914643,14.6013318798314,14.6013318798314,1760.38735449227,0.0,1.0
2008-11-05,17.98,18.68,17.98,17.98,2400,14.2991256644536,14.85582132436,14.2991256644536,14.2991256644536,3017.80689341532,0.0,1.0
2008-11-06,17.92,18.0,17.92,18.0,500,14.2514088936045,14.3150312547366,14.2514088936045,14.3150312547366,628.709769461524,0.0,1.0
2008-11-07,17.5,17.5,17.195,17.2599,26300,13.9173914976606,13.9173914976606,13.6748312458442,13.7264448863127,33070.1338736763,0.0,1.0
2008-11-10,17.0154,17.13,17.0154,17.13,1300,13.5319990451025,13.6231380774243,13.5319990451025,13.6231380774243,1634.64540059997,0.0,1.0
2008-11-11,16.8899,17.04,16.57,17.04,2500,13.4321914660764,13.5515629211507,13.1777815494992,13.5515629211507,3143.54884730764,0.0,1.0
2008-11-12,16.0,16.0,15.95,15.95,700,12.7244722264326,12.7244722264326,12.6847082507249,12.6847082507249,880.193677246133,0.0,1.0
2008-11-13,15.48,15.94,15.47,15.83,4100,12.3109268790735,12.6767554555834,12.302974083932,12.5892747090267,5155.42010958451,0.0,1.0
2008-11-14,16.385,16.42,16.385,16.42,5100,13.0306548393811,13.0584896223764,13.0306548393811,13.0584896223764,6412.83964850756,0.0,1.0
2008-11-17,15.9787,16.3,15.85,15.85,15200,12.7075327727811,12.9630560806782,12.6051802993097,12.6051802993097,19112.7769916304,0.0,1.0
2008-11-18,15.8692,16.01,15.415,15.99,7600,12.6204496659815,12.7324250215741,12.2592337106536,12.716519431291,9556.38849581517,0.0,1.0
2008-11-19,15.21,15.29,15.21,15.29,700,12.0962014102524,12.1598237713846,12.0962014102524,12.1598237713846,880.19367724614,0.0,1.0
2008-11-20,14.1647,14.66,14.1128,14.59,8000,11.2648957341093,11.6587976774688,11.2236207273248,11.6031281114782,10059.3563113844,0.0,1.0
2008-11-21,14.17,14.2,13.69,13.98,7700,11.2691107155343,11.2929691009589,10.8873765487414,11.1180076078454,9682.13044970753,0.0,1.0
2008-11-24,15.77,15.77,15.41,15.41,400,12.5415579381776,12.5415579381776,12.2552573130829,12.2552573130829,502.96781556922,0.0,1.0
2008-11-25,15.43,16.05,15.43,15.99,20100,12.2711629033659,12.7642362021402,12.2711629033659,12.716519431291,25274.1327323533,0.0,1.0
2008-11-26,16.504,16.52,15.7,15.7,5600,13.1252931015652,13.1380175737916,12.4858883721869,12.4858883721869,7041.54941796908,0.0,1.0
2008-11-28,16.4698,16.48,16.4698,16.48,1400,13.0980945421812,13.1062063932255,13.0980945421812,13.1062063932255,1760.38735449227,0.0,1.0
2008-12-01,15.41,16.33,15.41,16.33,4000,12.2552573130829,12.9869144661027,12.2552573130829,12.9869144661027,5029.67815569219,0.0,1.0
2008-12-02,15.4289,15.72,15.293,15.42,3700,12.2702880959003,12.50179396247,12.1622096099271,12.2632101082244,4652.4522940153,0.0,1.0
2008-12-03,15.716,15.716,15.44,15.54,1800,12.4986128444134,12.4986128444134,12.2791156985074,12.3586436499226,2263.35517006149,0.0,1.0
2008-12-04,15.77,16.09,15.65,16.08,3200,12.5415579381776,12.7960473827062,12.4461243964793,12.7880945875647,4023.74252455376,0.0,1.0
2008-12-05,15.45,15.45,15.27,15.37,4500,12.2870684936489,12.2870684936489,12.1439181811016,12.2234461325168,5658.38792515375,0.0,1.0
2008-12-08,16.75,17.5,16.7,17.5,33600,13.3209318620466,13.9173914976606,13.281167886339,13.9173914976606,42249.2965078145,0.0,1.0
2008-12-09,16.5,17.0399,16.5,16.95,5500,13.1221119835086,13.5514833931993,13.1221119835086,13.479987764877,6915.80746407677,0.0,1.0
2008-12-10,16.8999,16.9,16.74,16.8,1900,13.440144261218,13.4402237891694,13.3129790669051,13.3606958377542,2389.09712395379,0.0,1.0
2008-12-11,16.73,16.73,16.69,16.69,700,13.3050262717635,13.3050262717635,13.2732150911975,13.2732150911975,880.193677246139,0.0,1.0
2008-12-12,16.15,16.15,16.15,16.15,200,12.8437641535554,12.8437641535554,12.8437641535554,12.8437641535554,251.48390778461,0.0,1.0
2008-12-15,16.18,16.6,16.18,16.6,5800,12.8676225389799,13.2016399349238,12.8676225389799,13.2016399349238,7293.03332575371,0.0,1.0
2008-12-16,16.66,16.69,16.476,16.476,3700,13.2493567057729,13.2732150911975,13.1030252751689,13.1030252751689,4652.45229401529,0.0,1.0
2008-12-17,17.24,17.3,16.82,17.05,11700,13.7106188239811,13.7583355948302,13.3766014280372,13.5595157162922,14711.8086053997,0.0,1.0
2008-12-18,17.128,17.136,17.06,17.06,5200,13.621547518396,13.6279097545093,13.5674685114337,13.5674685114337,6538.58160239989,0.0,1.0
2008-12-19,16.94,17.26,16.87,17.056,39500,13.4720349697355,13.7265244142641,13.4163654037448,13.5642873933771,49668.0717874604,0.0,1.0
2008-12-22,16.54,16.86,16.28,16.86,18500,13.1539231640746,13.4084126086033,12.9471504903951,13.4084126086033,23262.2614700765,0.0,1.0
2008-12-23,16.16,16.6,16.15,16.6,47100,12.9944696214872,13.3482794379138,12.9864284892957,13.3482794379138,58573.8411932883,0.1795,1.0
2008-12-24,16.2798,16.34,16.16,16.16,15900,13.0908023851415,13.1392100009344,12.9944696214872,12.9944696214872,19773.3349251229,0.0,1.0
2008-12-26,16.42,16.43,16.2778,16.41,13000,13.2035390584665,13.2115801906581,13.0891941587032,13.195497926275,16166.8776117357,0.0,1.0
2008-12-29,16.21,16.26,16.21,16.26,2000,13.0346752824447,13.0748809434023,13.0346752824447,13.0748809434023,2487.21194026703,0.0,1.0
2008-12-30,16.65,16.66,16.31,16.31,26300,13.3884850988714,13.3965262310629,13.1150866043599,13.1150866043599,32706.8370145113,0.0,1.0
2008-12-31,17.04,17.056,16.79,16.79,11000,13.7020892543404,13.7149550658469,13.5010609495526,13.5010609495526,13679.6656714687,0.0,1.0
2009-01-02,17.64,17.64,17.64,17.64,200,14.1845571858313,14.1845571858313,14.1845571858313,14.1845571858313,248.721194026702,0.0,1.0
2009-01-05,17.67,17.85,17.51,17.51,3500,14.2086805824058,14.3534209618531,14.0800224673416,14.0800224673416,4352.6208954673,0.0,1.0
2009-01-06,17.9535,18.04,17.91,17.9144,16500,14.4366466800353,14.5062024734919,14.4016677550022,14.4052058531664,20519.4985072029,0.0,1.0
2009-01-07,17.43,17.81,17.43,17.81,1200,14.0156934098095,14.321256433087,14.0156934098095,14.321256433087,1492.32716416021,0.0,1.0
2009-01-08,17.28,17.28,17.28,17.28,100,13.8950764269368,13.8950764269368,13.8950764269368,13.8950764269368,124.360597013351,0.0,1.0
2009-01-09,17.1664,17.56,17.1,17.56,5500,13.8037291652412,14.1202281282992,13.7503360474895,14.1202281282992,6839.8328357343,0.0,1.0
2009-01-12,16.52,17.1,16.52,17.1,8400,13.2839503803817,13.7503360474895,13.2839503803817,13.7503360474895,10446.2901491215,0.0,1.0
2009-01-13,16.59,16.69,16.37,16.56,27000,13.3402383057223,13.4206496276374,13.163333397509,13.3161149091477,33577.3611936048,0.0,1.0
2009-01-14,15.86,16.29,15.86,16.29,1800,12.7532356557417,13.0990043399769,12.7532356557417,13.0990043399769,2238.49074624033,0.0,1.0
2009-01-15,16.11,16.11,15.68,15.8401,6300,12.9542639605296,12.9542639605296,12.6084952762945,12.7372338026806,7834.71761184112,0.0,1.0
2009-01-16,16.373,16.373,15.9964,16.0001,2500,13.1657457371664,13.1657457371664,12.862916698834,12.8658919177449,3109.01492533379,0.0,1.0
2009-01-20,15.4801,16.29,15.4801,16.29,4400,12.4477530437861,13.0990043399769,12.4477530437861,13.0990043399769,5471.86626858746,0.0,1.0
2009-01-21,15.797,15.797,15.6001,15.6001,800,12.7025765229352,12.7025765229352,12.5442466300843,12.5442466300843,994.884776106809,0.0,1.0
2009-01-22,15.6601,15.89,15.66,15.89,1300,12.5924934232334,12.7773590523163,12.5924130119115,12.7773590523163,1616.68776117356,0.0,1.0
2009-01-23,15.527,15.527,15.527,15.527,600,12.4854659537643,12.4854659537643,12.4854659537643,12.4854659537643,746.163582080108,0.0,1.0
2009-01-26,15.96,15.96,15.96,15.96,100,12.8336469776569,12.8336469776569,12.8336469776569,12.8336469776569,124.360597013351,0.0,1.0
2009-01-27,16.0699,16.07,16.0699,16.07,900,12.9220190204416,12.9220994317635,12.9220190204416,12.9220994317635,1119.24537312016,0.0,1.0
2009-01-28,16.62,16.7,16.476,16.49,12700,13.3643617022968,13.4286907598289,13.248569398739,13.2598269838071,15793.7958206956,0.0,1.0
2009-01-29,16.23,16.23,16.2,16.2,1700,13.0507575468278,13.0507575468278,13.0266341502532,13.0266341502532,2114.13014922697,0.0,1.0
2009-01-30,15.78,16.21,15.65,16.21,15400,12.6889065982096,13.0346752824447,12.5843718797199,13.0346752824447,19151.5319400561,0.0,1.0
2009-02-02,15.4204,15.5493,15.4199,15.5493,2100,12.3997474846028,12.5033976785514,12.3993454279932,12.5033976785514,2611.57253728037,0.0,1.0
2009-02-03,15.8404,15.8404,15.6301,15.6764,1100,12.7374750366464,12.7374750366464,12.5683700266588,12.6056004687055,1367.96656714686,0.0,1.0
2009-02-04,15.81,15.94,15.81,15.94,1400,12.7130299947842,12.8175647132739,12.7130299947842,12.8175647132739,1741.04835818691,0.0,1.0
2009-02-05,16.0664,16.08,16.0664,16.08,600,12.9192046241746,12.9301405639551,12.9192046241746,12.9301405639551,746.163582080107,0.0,1.0
2009-02-06,16.5181,16.5181,16.46,16.5101,6000,13.2824225652653,13.2824225652653,13.2357035872326,13.2759896595121,7461.63582080107,0.0,1.0
2009-02-09,16.6,16.62,16.51,16.6,2200,13.3482794379138,13.3643617022968,13.2759092481902,13.3482794379138,2735.93313429373,0.0,1.0
2009-02-10,15.773,15.773,15.773,15.773,100,12.6832778056756,12.6832778056756,12.6832778056756,12.6832778056756,124.360597013351,0.0,1.0
2009-02-11,15.75,15.84,15.68,15.84,2900,12.6647832016351,12.7371533913587,12.6084952762945,12.7371533913587,3606.45731338718,0.0,1.0
2009-02-12,15.4501,15.4501,15.45,15.45,1200,12.4236296472116,12.4236296472116,12.4235492358896,12.4235492358896,1492.32716416021,0.0,1.0
2009-02-13,15.45,15.45,15.45,15.45,0,12.4235492358896,12.4235492358896,12.4235492358896,12.4235492358896,0,0.0,1.0
2009-02-17,14.97,15.15,14.97,15.15,500,12.037574890697,12.1823152701442,12.037574890697,12.1823152701442,621.802985066754,0.0,1.0
2009-02-18,14.79,15.05,14.79,15.05,1800,11.8928345112497,12.1019039482291,11.8928345112497,12.1019039482291,2238.49074624032,0.0,1.0
2009-02-19,14.64,14.7964,14.64,14.7964,1900,11.772217528377,11.8979808358523,11.772217528377,11.8979808358523,2362.85134325367,0.0,1.0
2009-02-20,14.52,14.6508,14.26,14.48,37500,11.6757239420788,11.7809019511438,11.4666545050994,11.6435594133128,46635.2238800068,0.0,1.0
2009-02-23,14.0301,14.21,14.03,14.21,1400,11.2817888760165,11.4264488441419,11.2817084646946,11.4264488441419,1741.04835818692,0.0,1.0
2009-02-24,14.178,14.178,13.98,14.01,3300,11.400717221129,11.400717221129,11.241502803737,11.2656262003116,4103.8997014406,0.0,1.0
2009-02-25,14.27,14.3301,14.27,14.3301,4200,11.474695637291,11.523022841762,11.474695637291,11.523022841762,5223.14507456073,0.0,1.0
2009-02-26,14.1007,14.43,14.1007,14.43,400,11.3385592692886,11.6033537523552,11.3385592692886,11.6033537523552,497.442388053406,0.0,1.0
2009-02-27,14.08,14.08,13.81,13.97,2400,11.3219141256522,11.3219141256522,11.1048035564813,11.2334616715455,2984.65432832043,0.0,1.0
2009-03-02,13.02,13.5,13.02,13.5,5700,10.4695541133517,10.8555284585444,10.4695541133517,10.8555284585444,7088.554029761,0.0,1.0
2009-03-03,13.0,13.16,12.9,12.9,900,10.4534718489686,10.5821299640329,10.3730605270535,10.3730605270535,1119.24537312016,0.0,1.0
2009-03-04,13.49,13.49,13.38,13.4,2200,10.8474873263528,10.8474873263528,10.7590348722462,10.7751171366292,2735.93313429374,0.0,1.0
2009-03-05,12.7701,13.06,12.77,13.06,2700,10.2686062198857,10.5017186421177,10.2685258085638,10.5017186421177,3357.73611936049,0.0,1.0
2009-03-06,12.47,12.85,12.46,12.81,19100,10.0272918428184,10.3328548660959,10.0192507106269,10.3006903373299,23752.87402955,0.0,1.0
2009-03-09,12.79,12.79,12.79,12.79,100,10.2846080729468,10.2846080729468,10.2846080729468,10.2846080729468,124.360597013352,0.0,1.0
2009-03-10,13.48,13.48,13.26,13.29,4100,10.8394461941613,10.8394461941613,10.662541285948,10.6866646825226,5098.78447754741,0.0,1.0
2009-03-11,13.48,13.48,13.48,13.48,0,10.8394461941613,10.8394461941613,10.8394461941613,10.8394461941613,0,0.0,1.0
2009-03-12,13.64,13.64,13.64,13.64,200,10.9681043092256,10.9681043092256,10.9681043092256,10.9681043092256,248.721194026701,0.0,1.0
2009-03-13,14.17,14.2,14.14,14.2,1300,11.3942843153758,11.4184077119504,11.3701609188013,11.4184077119504,1616.68776117357,0.0,1.0
2009-03-16,14.53,14.53,14.53,14.53,200,11.6837650742703,11.6837650742703,11.6837650742703,11.6837650742703,248.721194026703,0.0,1.0
2009-03-17,14.42,14.46,14.2,14.2,4000,11.5953126201637,11.6274771489297,11.4184077119504,11.4184077119504,4974.42388053404,0.0,1.0
2009-03-18,14.83,14.83,14.4398,14.4398,1900,11.9249990400158,11.9249990400158,11.6112340619029,11.6112340619029,2362.85134325367,0.0,1.0
2009-03-19,14.9599,15.08,14.9499,15.08,2200,12.0294533471835,12.1260273448036,12.021412214992,12.1260273448036,2735.93313429373,0.0,1.0
2009-03-20,14.4636,14.77,14.4636,14.77,2500,11.6303719565187,11.8767522468667,11.6303719565187,11.8767522468667,3109.01492533377,0.0,1.0
2009-03-23,15.3,15.3,15.08,15.08,1700,12.3029322530169,12.3029322530169,12.1260273448036,12.1260273448036,2114.13014922698,0.0,1.0
2009-03-24,15.39,15.52,15.35,15.3501,262700,12.3753024427406,12.4798371612303,12.3431379139745,12.3432183252964,326695.288354073,0.0,1.0
2009-03-25,15.07,15.63,15.07,15.45,12500,12.1179862126121,12.5682896153369,12.1179862126121,12.4235492358896,15545.0746266689,0.0,1.0
2009-03-26,15.8,15.8,15.54,15.54,1800,12.7049888625927,12.7049888625927,12.4959194256133,12.4959194256133,2238.49074624031,0.0,1.0
2009-03-27,15.55,15.65,15.55,15.64,18800,12.5039605578048,12.5843718797199,12.5039605578048,12.5763307475284,23379.79223851,0.0,1.0
2009-03-30,14.95,15.03,14.81,15.03,3700,12.0214926263139,12.085821683846,11.9089167756327,12.085821683846,4601.34208949401,0.0,1.0
2009-03-31,15.26,15.26,15.03,15.1096,1900,12.2707677242509,12.2707677242509,12.085821683846,12.1498290960905,2362.85134325367,0.0,1.0
2009-04-01,15.35,15.3712,15.04,15.04,1400,12.3431379139745,12.3601851142205,12.0938628160376,12.0938628160376,1741.04835818692,0.0,1.0
2009-04-02,16.16,16.29,15.8499,15.85,12700,12.9944696214872,13.0990043399769,12.7451141122283,12.7451945235502,15793.7958206956,0.0,1.0
2009-04-03,16.2496,16.2612,16.0,16.1,17200,13.0665181659231,13.0758458792653,12.8658115064229,12.9462228283381,21390.0226862965,0.0,1.0
2009-04-06,15.992,16.03,15.9501,16.03,1800,12.8593786006697,12.8899349029975,12.8256862567873,12.8899349029975,2238.49074624033,0.0,1.0
2009-04-07,15.99,15.99,15.99,15.99,0,12.8577703742314,12.8577703742314,12.8577703742314,12.8577703742314,0,0.0,1.0
2009-04-08,15.75,15.89,15.75,15.89,2900,12.6647832016351,12.7773590523163,12.6647832016351,12.7773590523163,3606.45731338718,0.0,1.0
2009-04-09,16.75,19.0,16.33,19.0,6800,13.4688964207865,15.2781511638772,13.1311688687429,15.2781511638772,8456.52059690789,0.0,1.0
2009-04-13,16.7399,16.74,16.56,16.56,2200,13.4607748772731,13.460855288595,13.3161149091477,13.3161149091477,2735.93313429372,0.0,1.0
2009-04-14,16.74,16.74,16.74,16.74,0,13.460855288595,13.460855288595,13.460855288595,13.460855288595,0,0.0,1.0
2009-04-15,16.5301,16.5301,16.33,16.45,6600,13.2920719238951,13.2920719238951,13.1311688687429,13.2276624550411,8207.79940288119,0.0,1.0
2009-04-16,17.16,17.16,16.71,16.82,6100,13.7985828406386,13.7985828406386,13.4367318920205,13.5251843461271,7585.99641781442,0.0,1.0
2009-04-17,17.15,17.15,17.15,17.15,200,13.7905417084471,13.7905417084471,13.7905417084471,13.7905417084471,248.721194026702,0.0,1.0
2009-04-20,17.15,17.15,17.15,17.15,0,13.7905417084471,13.7905417084471,13.7905417084471,13.7905417084471,0,0.0,1.0
2009-04-21,16.65,16.7866,16.24,16.31,3500,13.3884850988714,13.4983269646075,13.0587986790193,13.1150866043599,4352.62089546728,0.0,1.0
2009-04-22,17.234,17.243,16.74,16.74,11200,13.8580872188558,13.8653242378282,13.460855288595,13.460855288595,13928.3868654953,0.0,1.0
2009-04-23,16.92,16.92,16.92,16.92,100,13.6055956680423,13.6055956680423,13.6055956680423,13.6055956680423,124.360597013351,0.0,1.0
2009-04-24,17.48,17.48,17.07,17.07,400,14.0558990707671,14.0558990707671,13.726212650915,13.726212650915,497.442388053403,0.0,1.0
2009-04-27,17.3601,17.3601,17.13,17.33,2500,13.9594858957908,13.9594858957908,13.7744594440641,13.9352820878943,3109.01492533378,0.0,1.0
2009-04-28,17.13,17.26,17.08,17.1766,4600,13.7744594440641,13.8789941625537,13.7342537831065,13.8119311200765,5720.58746261414,0.0,1.0
2009-04-29,17.4784,17.48,17.34,17.37,3200,14.0546124896164,14.0558990707671,13.9433232200859,13.9674466166604,3979.53910442724,0.0,1.0
2009-04-30,17.58,17.87,17.5285,17.82,10800,14.1363103926822,14.3695032262361,14.0948985618959,14.3292975652785,13430.9444774419,0.0,1.0
2009-05-01,17.76,17.81,17.5399,17.62,13400,14.2810507721295,14.321256433087,14.1040654525942,14.1684749214483,16664.319999789,0.0,1.0
2009-05-04,18.24,18.24,18.14,18.16,5700,14.6670251173221,14.6670251173221,14.586613795407,14.60269605979,7088.55402976104,0.0,1.0
2009-05-05,18.26,18.3,18.213,18.2488,2300,14.6831073817052,14.7152719104712,14.6453140604051,14.6741013136507,2860.29373130707,0.0,1.0
2009-05-06,18.5388,18.7088,18.37,18.54,3500,14.9072941472046,15.0439933944603,14.7715598358118,14.9082590830676,4352.62089546729,0.0,1.0
2009-05-07,18.23,18.93,18.1,18.77,17900,14.6589839851306,15.2218632385366,14.5544492666409,15.0932051234724,22260.5468653899,0.0,1.0
2009-05-08,18.75,18.76,18.38,18.38,9900,15.0771228590894,15.0851639912809,14.7796009680033,14.7796009680033,12311.6991043218,0.0,1.0
2009-05-11,18.35,18.44,18.35,18.43,6600,14.7554775714288,14.8278477611524,14.7554775714288,14.8198066289609,8207.79940288118,0.0,1.0
2009-05-12,18.2,18.2,17.9699,17.9699,800,14.6348605885561,14.6348605885561,14.4498341368293,14.4498341368293,994.884776106809,0.0,1.0
2009-05-13,17.46,17.6901,17.44,17.69,7700,14.039816806384,14.2248432581108,14.023734542001,14.2247628467889,9575.76597002807,0.0,1.0
2009-05-14,17.71,17.71,17.71,17.71,300,14.2408451111719,14.2408451111719,14.2408451111719,14.2408451111719,373.081791040053,0.0,1.0
2009-05-15,17.71,17.71,17.71,17.71,0,14.2408451111719,14.2408451111719,14.2408451111719,14.2408451111719,0,0.0,1.0
2009-05-18,18.094,18.094,17.7897,17.7897,1400,14.549624587326,14.549624587326,14.3049329347383,14.3049329347383,1741.04835818692,0.0,1.0
2009-05-19,18.3488,18.3488,18.17,18.17,3800,14.7545126355658,14.7545126355658,14.6107371919816,14.6107371919816,4725.70268650735,0.0,1.0
2009-05-20,18.3434,18.6,18.3399,18.6,1500,14.7501704241824,14.9565058762167,14.7473560279154,14.9565058762167,1865.40895520027,0.0,1.0
2009-05-21,17.5612,17.77,17.5612,17.74,1900,14.1211930641622,14.289091904321,14.1211930641622,14.2649685077464,2362.85134325367,0.0,1.0
2009-05-22,17.56,17.56,17.56,17.56,0,14.1202281282992,14.1202281282992,14.1202281282992,14.1202281282992,0,0.0,1.0
2009-05-26,18.25,18.25,17.56,17.56,4300,14.6750662495137,14.6750662495137,14.1202281282992,14.1202281282992,5347.50567157409,0.0,1.0
2009-05-27,17.9,18.33,17.9,18.3,1900,14.3936266228107,14.7393953070458,14.3936266228107,14.7152719104712,2362.85134325367,0.0,1.0
2009-05-28,18.0501,18.0688,17.826,18.0688,5000,14.5143240170053,14.5293609342034,14.3341222445935,14.5293609342034,6218.02985066756,0.0,1.0
2009-05-29,18.2896,18.31,18.2148,18.24,1400,14.7069091329921,14.7233130426627,14.6467614641995,14.6670251173221,1741.04835818691,0.0,1.0
2009-06-01,19.17,19.17,19.0873,19.09,7100,15.414850411133,15.414850411133,15.3483502479092,15.3505213536009,8829.60238794793,0.0,1.0
2009-06-02,19.2673,19.2673,19.1299,19.21,7400,15.4930906273564,15.4930906273564,15.382605471045,15.447014939899,9202.684178988,0.0,1.0
2009-06-03,18.7566,18.7566,18.7566,18.7566,600,15.0824300063358,15.0824300063358,15.0824300063358,15.0824300063358,746.163582080106,0.0,1.0
2009-06-04,19.06,19.06,19.001,19.001,500,15.3263979570263,15.3263979570263,15.2789552770964,15.2789552770964,621.802985066757,0.0,1.0
2009-06-05,19.08,19.08,19.07,19.08,1200,15.3424802214094,15.3424802214094,15.3344390892178,15.3424802214094,1492.32716416021,0.0,1.0
2009-06-08,18.76,18.77,18.76,18.77,2300,15.0851639912809,15.0932051234724,15.0851639912809,15.0932051234724,2860.29373130708,0.0,1.0
2009-06-09,19.1788,19.18,19.1003,19.1003,3100,15.4219266074615,15.4228915433245,15.3588037197581,15.3588037197581,3855.17850741389,0.0,1.0
2009-06-10,18.9388,19.34,18.9388,19.34,1500,15.2289394348652,15.5515496583887,15.2289394348652,15.5515496583887,1865.40895520026,0.0,1.0
2009-06-11,19.32,19.38,19.238,19.24,3800,15.5354673940057,15.5837141871548,15.4695301100353,15.4711383364736,4725.70268650734,0.0,1.0
2009-06-12,18.99,18.99,18.99,18.99,400,15.2701100316857,15.2701100316857,15.2701100316857,15.2701100316857,497.442388053406,0.0,1.0
2009-06-15,18.61,18.68,18.58,18.68,15100,14.9645470084082,15.0208349337488,14.9404236118336,15.0208349337488,18778.450149016,0.0,1.0
2009-06-16,18.6501,18.79,18.6401,18.78,3700,14.9967919484962,15.1092873878554,14.9887508163046,15.1012462556639,4601.34208949398,0.0,1.0
2009-06-17,18.3202,18.3202,18.31,18.31,1300,14.7315149974981,14.7315149974981,14.7233130426627,14.7233130426627,1616.68776117357,0.0,1.0
2009-06-18,18.4,18.46,18.08,18.46,203500,14.7956832323864,14.8439300255355,14.5383670022579,14.8439300255355,253073.814922169,0.0,1.0
2009-06-19,18.4,18.58,18.4,18.53,3000,14.7956832323864,14.9404236118336,14.7956832323864,14.9002179508761,3730.81791040053,0.0,1.0
2009-06-22,17.856,18.0052,17.8299,18.0052,19400,14.358245641168,14.4782193334654,14.3372582861481,14.4782193334654,24125.9558205901,0.0,1.0
2009-06-23,17.5734,17.69,17.56,17.67,3100,14.2226721524191,14.3170399795312,14.2118271362672,14.3008533882598,3830.33085598715,0.114,1.0
2009-06-24,17.9673,17.98,17.9673,17.98,400,14.5414670675088,14.5517455529661,14.5414670675088,14.5517455529661,494.236239482214,0.0,1.0
2009-06-25,18.23,18.26,18.23,18.26,1400,14.7540779438583,14.7783578307654,14.7540779438583,14.7783578307654,1729.82683818775,0.0,1.0
2009-06-26,18.29,18.31,18.18,18.18,6100,14.8026377176724,14.8188243089438,14.7136114656799,14.7136114656799,7537.10265210377,0.0,1.0
2009-06-29,18.4,18.446,18.36,18.36,14100,14.891663969665,14.9288931295892,14.8592907871222,14.8592907871222,17421.827441748,0.0,1.0
2009-06-30,18.2599,18.2599,18.1414,18.1414,4400,14.778276897809,14.778276897809,14.6823713445261,14.6823713445261,5436.59863430435,0.0,1.0
2009-07-01,18.33,18.5199,18.33,18.34,15700,14.8350109002152,14.9887025843369,14.8350109002152,14.8431041958509,19398.7723996769,0.0,1.0
2009-07-02,17.83,17.93,17.83,17.92,5000,14.4303461184308,14.5112790747877,14.4303461184308,14.503185779152,6177.95299352767,0.0,1.0
2009-07-06,17.5834,17.66,17.4434,17.58,13800,14.2307654480548,14.2927600926241,14.1174593091551,14.2280137275386,17051.1502621363,0.0,1.0
2009-07-07,17.5,17.5,17.5,17.5,200,14.1632673624531,14.1632673624531,14.1632673624531,14.1632673624531,247.118119741107,0.0,1.0
2009-07-08,17.02,17.34,17.02,17.34,2300,13.7747891719401,14.0337746322821,13.7747891719401,14.0337746322821,2841.85837702273,0.0,1.0
2009-07-09,17.2934,17.2934,17.28,17.28,900,13.9960598746198,13.9960598746198,13.985214858468,13.985214858468,1112.03153883498,0.0,1.0
2009-07-10,17.2422,17.2422,17.22,17.22,1000,13.9546222009651,13.9546222009651,13.9366550846539,13.9366550846539,1235.59059870553,0.0,1.0
2009-07-13,17.64,17.64,17.33,17.33,14900,14.2765735013527,14.2765735013527,14.0256813366464,14.0256813366464,18410.2999207125,0.0,1.0
2009-07-14,17.7099,17.7203,17.7099,17.72,1500,14.3331456378462,14.3415626653073,14.3331456378462,14.3413198664382,1853.3858980583,0.0,1.0
2009-07-15,18.3468,18.35,18.03,18.03,1700,14.8486076368831,14.8511974914866,14.5922120311446,14.5922120311446,2100.50401779941,0.0,1.0
2009-07-16,18.51,18.51,18.2296,18.27,9900,14.9806902216576,14.9806902216576,14.7537542120329,14.7864511264011,12232.3469271848,0.0,1.0
2009-07-17,18.4792,18.51,18.44,18.46,2000,14.9557628710996,14.9806902216576,14.9240371522077,14.9402237434791,2471.18119741107,0.0,1.0
2009-07-20,18.81,18.81,18.6388,18.6388,5200,15.2234890907282,15.2234890907282,15.0849318694452,15.0849318694452,6425.07111326877,0.0,1.0
2009-07-21,18.83,18.94,18.6399,18.94,9500,15.2396756819996,15.3287019339921,15.0858221319651,15.3287019339921,11738.1106877025,0.0,1.0
2009-07-22,18.84,18.92,18.7782,18.7782,9000,15.2477689776352,15.3125153427207,15.1977524106067,15.1977524106067,11120.3153883498,0.0,1.0
2009-07-23,19.34,19.38,18.85,18.85,13000,15.6524337594196,15.6848069419624,15.2558622732709,15.2558622732709,16062.677783172,0.0,1.0
2009-07-24,19.422,19.422,19.27,19.27,1200,15.7187987836323,15.7187987836323,15.5957806899698,15.5957806899698,1482.70871844664,0.0,1.0
2009-07-27,19.5,19.5,19.29,19.39,45900,15.7819264895906,15.7819264895906,15.6119672812412,15.6929002375981,56713.6084805841,0.0,1.0
2009-07-28,19.44,19.44,19.3215,19.36,1200,15.7333667157765,15.7333667157765,15.6374611624936,15.668620350691,1482.70871844664,0.0,1.0
2009-07-29,19.314,19.314,19.25,19.3127,1700,15.6313911907668,15.6313911907668,15.5795940986984,15.6303390623342,2100.50401779941,0.0,1.0
2009-07-30,19.31,19.31,19.31,19.31,0,15.6281538725126,15.6281538725126,15.6281538725126,15.6281538725126,0,0.0,1.0
2009-07-31,19.63,19.63,19.5888,19.6099,1900,15.8871393328546,15.8871393328546,15.8537949548355,15.8708718086268,2347.62213754051,0.0,1.0
2009-08-03,19.9599,19.96,19.8,19.8,3500,16.1541371558759,16.1542180888322,16.0247253586612,16.0247253586612,4324.56709546937,0.0,1.0
2009-08-04,20.0299,20.0716,19.9656,19.9656,700,16.2107902253257,16.2445392681265,16.1587503343882,16.1587503343882,864.913419093874,0.0,1.0
2009-08-05,19.924,19.99,19.8095,19.96,5100,16.1250822245438,16.1784979757393,16.0324139895151,16.1542180888322,6301.51205339821,0.0,1.0
2009-08-06,19.88,19.92,19.8656,19.91,2600,16.0894717237467,16.1218449062895,16.0778173780314,16.1137516106538,3212.5355566344,0.0,1.0
2009-08-07,20.34,20.34,20.18,20.18,212800,16.4617633229884,16.4617633229884,16.3322705928174,16.3322705928174,262933.679404537,0.0,1.0
2009-08-10,20.166,20.18,20.1,20.15,10600,16.3209399789274,16.3322705928174,16.2675242277319,16.3079907059103,13097.2603462787,0.0,1.0
2009-08-11,19.93,20.0402,19.86,20.0402,6300,16.1299382019252,16.2191263198305,16.0732851324754,16.2191263198305,7784.22077184486,0.0,1.0
2009-08-12,20.17,20.3316,20.13,20.13,5800,16.3241772971817,16.4549649546544,16.2918041146389,16.2918041146389,7166.42547249209,0.0,1.0
2009-08-13,20.3,20.34,20.12,20.22,10100,16.4293901404456,16.4617633229884,16.2837108190032,16.3646437753601,12479.4650469259,0.0,1.0
2009-08-14,20.12,20.1968,19.9997,20.1968,3300,16.2837108190032,16.3458673294853,16.1863484725059,16.3458673294853,4077.44897572827,0.0,1.0
2009-08-17,19.66,19.76,19.64,19.76,3500,15.9114192197616,15.9923521761185,15.8952326284902,15.9923521761185,4324.56709546937,0.0,1.0
2009-08-18,19.8355,19.8355,19.73,19.73,3700,16.0534565581679,16.0534565581679,15.9680722892114,15.9680722892114,4571.68521521049,0.0,1.0
2009-08-19,19.9596,19.9596,19.8064,19.8064,1000,16.1538943570068,16.1538943570068,16.0299050678681,16.0299050678681,1235.59059870554,0.0,1.0
2009-08-20,20.18,20.1812,20.0787,20.0787,1300,16.3322705928174,16.3332417882937,16.2502855080279,16.2502855080279,1606.26777831719,0.0,1.0
2009-08-21,20.58,20.6044,20.3,20.3,5300,16.6560024182449,16.6757500595959,16.4293901404456,16.4293901404456,6548.63017313932,0.0,1.0
2009-08-24,20.516,20.7097,20.516,20.7097,4800,16.6042053261765,16.7609724626397,16.6042053261765,16.7609724626397,5930.83487378655,0.0,1.0
2009-08-25,20.66,20.78,20.624,20.77,5100,16.7207487833304,16.8178683309586,16.6916129190419,16.8097750353229,6301.51205339821,0.0,1.0
2009-08-26,20.56,20.63,20.53,20.63,4300,16.6398158269735,16.6964688964233,16.6155359400664,16.6964688964233,5313.03957443379,0.0,1.0
2009-08-27,20.6595,20.694,20.374,20.52,4500,16.7203441185486,16.7482659884917,16.4892805281497,16.6074426444307,5560.1576941749,0.0,1.0
2009-08-28,20.71,20.74,20.6,20.74,14200,16.7612152615088,16.7854951484159,16.6721890095162,16.7854951484159,17545.3865016186,0.0,1.0
2009-08-31,20.45,20.51,20.39,20.51,3100,16.5507895749809,16.5993493487951,16.5022298011668,16.5993493487951,3830.33085598716,0.0,1.0
2009-09-01,20.0999,20.11,20.0899,20.09,1400,16.2674432947755,16.2756175233676,16.2593499991398,16.2594309320962,1729.82683818775,0.0,1.0
2009-09-02,20.011,20.02,19.9399,19.9399,3000,16.1954938965743,16.2027778626464,16.1379505646045,16.1379505646045,3706.77179611659,0.0,1.0
2009-09-03,20.04,20.05,20.04,20.05,2500,16.2189644539177,16.2270577495534,16.2189644539177,16.2270577495534,3088.97649676384,0.0,1.0
2009-09-04,20.366,20.39,20.366,20.39,700,16.4828058916412,16.5022298011668,16.4828058916412,16.5022298011668,864.913419093872,0.0,1.0
2009-09-08,20.65,20.65,20.55,20.64,10500,16.7126554876947,16.7126554876947,16.6317225313378,16.704562192059,12973.7012864081,0.0,1.0
2009-09-09,20.89,20.9296,20.7799,20.78,1900,16.9068945829512,16.9389440336685,16.8177873980023,16.8178683309586,2347.62213754051,0.0,1.0
2009-09-10,21.17,21.17,20.86,20.86,3400,17.1335068607504,17.1335068607504,16.8826146960441,16.8826146960441,4201.00803559882,0.0,1.0
2009-09-11,21.14,21.25,21.107,21.23,5600,17.1092269738434,17.1982532258359,17.0825190982456,17.1820666345646,6919.30735275098,0.0,1.0
2009-09-14,21.23,21.23,21.2,21.2,3500,17.1820666345646,17.1820666345646,17.1577867476575,17.1577867476575,4324.56709546936,0.0,1.0
2009-09-15,21.5,21.5,21.2925,21.38,3200,17.4005856167281,17.4005856167281,17.2326497322876,17.3034660690999,3953.88991585771,0.0,1.0
2009-09-16,21.79,21.81,21.57,21.57,17900,17.6352911901631,17.6514777814344,17.4572386861779,17.4572386861779,22117.071716829,0.0,1.0
2009-09-17,21.71,21.877,21.644,21.8634,3600,17.5705448250776,17.7057028621935,17.517129073882,17.694695980129,4448.12615533991,0.0,1.0
2009-09-18,21.82,21.82,21.666,21.7,11000,17.6595710770701,17.6595710770701,17.5349343242805,17.5624515294419,13591.4965857609,0.0,1.0
2009-09-21,21.73,21.77,21.54,21.71,11900,17.5867314163489,17.6191045988917,17.4329587992709,17.5705448250776,14703.5281245959,0.0,1.0
2009-09-22,21.894,21.944,21.7988,21.82,11400,17.7194614647742,17.7599279429526,17.6424132903225,17.6595710770701,14085.7328252431,0.0,1.0
2009-09-23,21.66,22.02,21.66,21.94,44600,17.5300783468991,17.8214369897839,17.5300783468991,17.7566906246984,55107.3407022669,0.0,1.0
2009-09-24,21.33,21.36,21.3,21.31,7000,17.2629995909214,17.2872794778285,17.2387197040144,17.2468129996501,8649.13419093875,0.0,1.0
2009-09-25,21.15,21.3366,21.15,21.33,4300,17.1173202694791,17.268341166041,17.1173202694791,17.2629995909214,5313.03957443378,0.0,1.0
2009-09-28,21.56,21.59,21.29,21.29,1800,17.4491453905422,17.4734252774493,17.2306264083787,17.2306264083787,2224.06307766997,0.0,1.0
2009-09-29,21.6468,21.664,21.5,21.5,10400,17.51939519666,17.5333156651534,17.4005856167281,17.4005856167281,12850.1422265376,0.0,1.0
2009-09-30,21.5688,21.5688,21.2701,21.34,11600,17.4562674907017,17.4562674907017,17.2145207500637,17.2710928865571,14332.8509449842,0.0,1.0
2009-10-01,21.012,21.19,21.012,21.15,800,17.0056327897066,17.1496934520218,17.0056327897066,17.1173202694791,988.472478964425,0.0,1.0
2009-10-02,20.68,20.85,20.6,20.68,60800,16.7369353746017,16.8745214004084,16.6721890095162,16.7369353746017,75123.9084012967,0.0,1.0
2009-10-05,21.09,21.1,20.892,20.91,8200,17.0687604956649,17.0768537913006,16.9085132420783,16.9230811742226,10131.8429093854,0.0,1.0
2009-10-06,21.39,21.5,21.26,21.48,3800,17.3115593647356,17.4005856167281,17.2063465214716,17.3843990254567,4695.24427508102,0.0,1.0
2009-10-07,21.42,21.42,21.34,21.35,5600,17.3358392516426,17.3358392516426,17.2710928865571,17.2791861821928,6919.307352751,0.0,1.0
2009-10-08,21.64,21.67,21.5198,21.6,15700,17.5138917556277,17.5381716425348,17.4166103420868,17.481518573085,19398.7723996769,0.0,1.0
2009-10-09,21.75,21.76,21.6,21.6,9200,17.6029180076203,17.611011303256,17.481518573085,17.481518573085,11367.4335080909,0.0,1.0
2009-10-12,21.81,21.95,21.81,21.93,4400,17.6514777814344,17.7647839203341,17.6514777814344,17.7485973290627,5436.59863430436,0.0,1.0
2009-10-13,21.81,21.81,21.73,21.73,1800,17.6514777814344,17.6514777814344,17.5867314163489,17.5867314163489,2224.06307766996,0.0,1.0
2009-10-14,22.13,22.1375,21.92,21.99,16100,17.9104632417764,17.9165332135032,17.740504033427,17.7971571028768,19893.0086391591,0.0,1.0
2009-10-15,22.24,22.24,22.0425,22.08,5400,17.999489493769,17.999489493769,17.8396469049642,17.869996763598,6672.18923300988,0.0,1.0
2009-10-16,22.1,22.14,21.95,22.0,25700,17.8861833548694,17.9185565374121,17.7647839203341,17.8052503985125,31754.6783867322,0.0,1.0
2009-10-19,22.4,22.4,22.16,22.16,10700,18.12898222394,18.12898222394,17.9347431286835,17.9347431286835,13220.8194061492,0.0,1.0
2009-10-20,22.2,22.2701,22.12,22.2601,25700,17.9671163112262,18.0238503136324,17.9023699461407,18.0157570179967,31754.6783867323,0.0,1.0
2009-10-21,22.17,22.3856,22.17,22.1984,9000,17.9428364243192,18.1173278782246,17.9428364243192,17.9658213839245,11120.3153883498,0.0,1.0
2009-10-22,22.23,22.23,22.008,22.03,13600,17.9913961981333,17.9913961981333,17.811725035021,17.8295302854196,16804.0321423953,0.0,1.0
2009-10-23,21.8699,22.11,21.8699,22.11,5700,17.6999566222922,17.8942766505051,17.6999566222922,17.8942766505051,7042.86641262155,0.0,1.0
2009-10-26,21.64,21.99,21.6,21.99,2500,17.5138917556277,17.7971571028768,17.481518573085,17.7971571028768,3088.97649676384,0.0,1.0
2009-10-27,21.523,21.61,21.49,21.49,2100,17.4192001966902,17.4896118687207,17.3924923210924,17.3924923210924,2594.74025728162,0.0,1.0
2009-10-28,20.97,21.34,20.94,21.34,11400,16.9716409480367,17.2710928865571,16.9473610611296,17.2710928865571,14085.7328252431,0.0,1.0
2009-10-29,21.444,21.484,21.18,21.21,47300,17.3552631611683,17.387636343711,17.1416001563861,17.1658800432932,58443.4353187717,0.0,1.0
2009-10-30,20.88,21.39,20.8,21.39,46500,16.8988012873155,17.3115593647356,16.83405492223,17.3115593647356,57454.9628398073,0.0,1.0
2009-11-02,20.84,21.14,20.7,21.097,30400,16.8664281047727,17.1092269738434,16.7531219658731,17.0744258026099,37561.9542006483,0.0,1.0
2009-11-03,21.19,21.19,20.9,20.9,14700,17.1496934520218,17.1496934520218,16.9149878785869,16.9149878785869,18163.1818009714,0.0,1.0
2009-11-04,21.23,21.47,21.2156,21.38,17400,17.1820666345646,17.3763057298211,17.1704122888492,17.3034660690999,21499.2764174762,0.0,1.0
2009-11-05,21.66,21.66,21.35,21.38,3000,17.5300783468991,17.5300783468991,17.2791861821928,17.3034660690999,3706.77179611661,0.0,1.0
2009-11-06,21.65,21.72,21.57,21.57,3000,17.5219850512634,17.5786381207132,17.4572386861779,17.4572386861779,3706.77179611661,0.0,1.0
2009-11-09,22.21,22.21,21.975,21.975,33600,17.9752096068619,17.9752096068619,17.7850171594233,17.7850171594233,41515.844116506,0.0,1.0
2009-11-10,22.17,22.27,22.0888,22.2,5900,17.9428364243192,18.0237693806761,17.8771188637574,17.9671163112262,7289.98453236264,0.0,1.0
2009-11-11,22.3492,22.38,22.3299,22.38,2500,18.0878682821107,18.1127956326686,18.0722482215338,18.1127956326686,3088.97649676383,0.0,1.0
2009-11-12,22.01,22.27,21.998,22.24,13500,17.8133436941482,18.0237693806761,17.8036317393854,17.999489493769,16680.4730825247,0.0,1.0
2009-11-13,22.17,22.23,22.11,22.18,12200,17.9428364243192,17.9913961981333,17.8942766505051,17.9509297199549,15074.2053042075,0.0,1.0
2009-11-16,22.54,22.62,22.33,22.33,327600,18.2422883628396,18.3070347279251,18.0723291544902,18.0723291544902,404779.480135933,0.0,1.0
2009-11-17,22.48,22.64,22.34,22.44,28400,18.1937285890255,18.3232213191965,18.0804224501259,18.1613554064827,35090.7730032372,0.0,1.0
2009-11-18,22.43,22.48,22.34,22.48,2300,18.1532621108471,18.1937285890255,18.0804224501259,18.1937285890255,2841.85837702272,0.0,1.0
2009-11-19,22.09,22.1,21.978,22.06,22800,17.8780900592337,17.8861833548694,17.787445148114,17.8538101723266,28171.4656504861,0.0,1.0
2009-11-20,21.971,22.01,21.953,22.01,5800,17.781779841169,17.8133436941482,17.7672119090248,17.8133436941482,7166.4254724921,0.0,1.0
2009-11-23,22.25,22.43,22.24,22.26,6900,18.0075827894047,18.1532621108471,17.999489493769,18.0156760850404,8525.57513106818,0.0,1.0
2009-11-24,22.28,22.29,22.11,22.25,20400,18.0318626763117,18.0399559719474,17.8942766505051,18.0075827894047,25206.048213593,0.0,1.0
2009-11-25,22.47,22.49,22.33,22.33,5900,18.1856352933898,18.2018218846612,18.0723291544902,18.0723291544902,7289.98453236265,0.0,1.0
2009-11-27,22.06,22.15,21.93,21.93,7900,17.8538101723266,17.9266498330478,17.7485973290627,17.7485973290627,9761.16572977373,0.0,1.0
2009-11-30,22.13,22.139,21.9678,22.0077,16000,17.9104632417764,17.9177472078486,17.7791899865656,17.811482236152,19769.4495792886,0.0,1.0
2009-12-01,22.44,22.5,22.14,22.14,15900,18.1613554064827,18.2099151802969,17.9185565374121,17.9185565374121,19645.890519418,0.0,1.0
2009-12-02,22.49,22.596,22.4,22.4,26600,18.2018218846612,18.2876108183995,18.12898222394,18.12898222394,32866.7099255672,0.0,1.0
2009-12-03,22.33,22.59,22.33,22.59,29100,18.0723291544902,18.2827548410181,18.0723291544902,18.2827548410181,35955.686422331,0.0,1.0
2009-12-04,22.5,22.66,22.36,22.63,7400,18.2099151802969,18.3394079104679,18.0966090413972,18.3151280235608,9143.37043042094,0.0,1.0
2009-12-07,22.54,22.64,22.5178,22.58,5800,18.2422883628396,18.3232213191965,18.2243212465284,18.2746615453824,7166.4254724921,0.0,1.0
2009-12-08,22.32,22.54,22.236,22.54,15000,18.0642358588545,18.2422883628396,17.9962521755147,18.2422883628396,18533.858980583,0.0,1.0
2009-12-09,22.38,22.39,22.22,22.34,70900,18.1127956326686,18.1208889283043,17.9833029024976,18.0804224501259,87603.3734482224,0.0,1.0
2009-12-10,22.58,22.6399,22.54,22.54,3100,18.2746615453824,18.3231403862401,18.2422883628396,18.2422883628396,3830.33085598715,0.0,1.0
2009-12-11,22.73,22.7398,22.6,22.7156,8800,18.3960609799177,18.4039924096407,18.2908481366537,18.3844066342023,10873.1972686087,0.0,1.0
2009-12-14,22.99,22.99,22.894,22.93,7600,18.6064866664456,18.6064866664456,18.528791028343,18.5579268926314,9390.48855016204,0.0,1.0
2009-12-15,22.92,22.98,22.887,22.95,2600,18.5498335969957,18.5983933708099,18.523125721398,18.5741134839028,3212.5355566344,0.0,1.0
2009-12-16,23.02,23.11,23.003,23.09,7400,18.6307665533526,18.7036062140738,18.617007950772,18.6874196228024,9143.37043042096,0.0,1.0
2009-12-17,22.78,22.872,22.75,22.8,11400,18.4365274580961,18.5109857779444,18.4122475711891,18.4527140493675,14085.7328252431,0.0,1.0
2009-12-18,22.86,22.92,22.668,22.92,13500,18.5012738231816,18.5498335969957,18.3458825469764,18.5498335969957,16680.4730825247,0.0,1.0
2009-12-21,23.12,23.18,23.09,23.14,12000,18.7116995097095,18.7602592835236,18.6874196228024,18.7278861009809,14827.0871844664,0.0,1.0
2009-12-22,23.16,23.174,23.07,23.07,40800,18.817721682537,18.829096816542,18.7445958210764,18.7445958210764,50214.7930520676,0.091,1.0
2009-12-23,23.3,23.3,23.15,23.26,11500,18.9314730225869,18.9314730225869,18.8095965868192,18.8989726397155,14153.6794141857,0.0,1.0
2009-12-24,23.39,23.42,23.336,23.34,7200,19.0045988840475,19.0289741712011,18.9607233671711,18.9639734054583,8861.43406801193,0.0,1.0
2009-12-28,23.37,23.49,23.32,23.4892,7700,18.9883486926118,19.085849841226,18.9477232140226,19.0851998335686,9476.81143384609,0.0,1.0
2009-12-29,23.36,23.45,23.32,23.45,14400,18.980223596894,19.0533494583546,18.9477232140226,19.0533494583546,17722.8681360238,0.0,1.0
2009-12-30,23.31,23.325,23.2604,23.325,5700,18.9395981183047,18.9517857618815,18.8992976435442,18.9517857618815,7015.30197050945,0.0,1.0
2009-12-31,23.08,23.27,23.08,23.27,10200,18.7527209167942,18.9070977354333,18.7527209167942,18.9070977354333,12553.6982630169,0.0,1.0
2010-01-04,23.41,23.43,23.25,23.25,33700,19.0208490754832,19.0370992669189,18.8908475439976,18.8908475439976,41476.4344572225,0.0,1.0
2010-01-05,23.45,23.5,23.4,23.42,4800,19.0533494583546,19.0939749369439,19.0127239797654,19.0289741712011,5907.62271200795,0.0,1.0
2010-01-06,23.55,23.57,23.5,23.5,7600,19.1346004155331,19.1508506069688,19.0939749369439,19.0939749369439,9353.73596067925,0.0,1.0
2010-01-07,23.6,23.63,23.4512,23.51,37200,19.1752258941223,19.1996011812759,19.0543244698408,19.1021000326617,45784.0760180617,0.0,1.0
2010-01-08,23.71,23.71,23.508,23.52,12500,19.2646019470187,19.2646019470187,19.1004750135181,19.1102251283795,15384.434145854,0.0,1.0
2010-01-11,23.748,23.77,23.6599,23.77,35200,19.2954773107465,19.3133525213258,19.2238952174722,19.3133525213258,43322.5665547249,0.0,1.0
2010-01-12,23.45,23.59,23.38,23.59,30300,19.0533494583546,19.1671007984045,18.9964737883297,19.1671007984045,37291.8683695502,0.0,1.0
2010-01-13,23.69,23.7098,23.3805,23.53,9000,19.248351755583,19.2644394451043,18.9968800431156,19.1183502240974,11076.7925850149,0.0,1.0
2010-01-14,23.716,23.72,23.62,23.67,3700,19.2694770044494,19.2727270427365,19.191476085558,19.2321015641473,4553.79250717279,0.0,1.0
2010-01-15,23.45,23.63,23.348,23.63,17700,19.0533494583546,19.1996011812759,18.9704734820326,19.1996011812759,21784.3587505293,0.0,1.0
2010-01-19,23.76,23.76,23.49,23.49,8300,19.3052274256079,19.3052274256079,19.085849841226,19.085849841226,10215.2642728471,0.0,1.0
2010-01-20,23.51,23.65,23.359,23.65,18100,19.1021000326617,19.2158513727116,18.9794110873222,19.2158513727116,22276.6606431966,0.0,1.0
2010-01-21,23.1,23.601,23.094,23.52,13900,18.7689711082299,19.1760384036941,18.7640960507992,19.1102251283795,17107.4907701897,0.0,1.0
2010-01-22,22.56,23.05,22.56,23.03,17000,18.3302159394661,18.7283456296407,18.3302159394661,18.712095438205,20922.8304383615,0.0,1.0
2010-01-25,22.72,22.81,22.64,22.73,27600,18.4602174709517,18.5333433324123,18.3952167052089,18.4683425666695,33968.8305940456,0.0,1.0
2010-01-26,22.7246,22.83,22.47,22.65,25100,18.4639550149819,18.549593523848,18.2570900780055,18.4033418009267,30891.9437648749,0.0,1.0
2010-01-27,22.6986,22.6986,22.43,22.63,14700,18.4428297661155,18.4428297661155,18.2245896951341,18.387091609491,18092.0945555243,0.0,1.0
2010-01-28,22.4,22.73,22.29,22.73,342000,18.2002144079805,18.4683425666695,18.1108383550842,18.4683425666695,420918.118230567,0.0,1.0
2010-01-29,22.18,22.5965,22.11,22.55,39100,18.0214623021879,18.3598725388362,17.9645866321629,18.3220908437482,48122.5100082313,0.0,1.0
2010-02-01,22.47,22.47,22.25,22.25,5300,18.2570900780055,18.2570900780055,18.0783379722128,18.0783379722128,6523.00007784209,0.0,1.0
2010-02-02,22.87,22.8798,22.5798,22.59,13600,18.5820939067194,18.5900565005229,18.3463036289874,18.3545912266196,16738.2643506892,0.0,1.0
2010-02-03,22.75,22.81,22.6848,22.72,6900,18.4845927581052,18.5333433324123,18.4316171340248,18.4602174709517,8492.20764851143,0.0,1.0
2010-02-04,22.01,22.52,22.01,22.52,20700,17.8833356749844,18.2977155565947,17.8833356749844,18.2977155565947,25476.6229455343,0.0,1.0
2010-02-05,22.05,22.05,21.58,21.947,34000,17.9158360578558,17.9158360578558,17.5339565591169,17.832147571962,41845.660876723,0.0,1.0
2010-02-08,21.8852,22.187,21.8852,22.07,5900,17.7819344804257,18.0271498691903,17.7819344804257,17.9320862492915,7261.45291684309,0.0,1.0
2010-02-09,22.22,22.33,22.13,22.13,7100,18.0539626850593,18.1433387379556,17.9808368235986,17.9808368235986,8738.35859484506,0.0,1.0
2010-02-10,22.12,22.2,21.95,21.96,15800,17.9727117278808,18.0377124936236,17.8345851006773,17.8427101963952,19445.9247603595,0.0,1.0
2010-02-11,22.39,22.39,22.0301,22.1,11900,18.1920893122627,18.1920893122627,17.8996671173773,17.9564615364451,14645.981306853,0.0,1.0
2010-02-12,22.36,22.36,22.141,22.141,6000,18.1677140251091,18.1677140251091,17.9897744288882,17.9897744288882,7384.52839000995,0.0,1.0
2010-02-16,22.78,22.7882,22.49,22.56,38700,18.5089680452588,18.5156306237474,18.2733402694412,18.3302159394661,47630.208115564,0.0,1.0
2010-02-17,22.89,22.92,22.8101,22.9,13900,18.5983440981551,18.6227193853086,18.5334245833695,18.6064691938729,17107.4907701897,0.0,1.0
2010-02-18,23.1,23.1,22.93,22.93,13500,18.7689711082299,18.7689711082299,18.6308444810265,18.6308444810265,16615.1888775224,0.0,1.0
2010-02-19,23.19,23.26,23.1199,23.1199,15300,18.8420969696906,18.8989726397155,18.7851400487084,18.7851400487084,18830.5473945253,0.0,1.0
2010-02-22,23.17,23.28,23.13,23.26,7300,18.8258467782549,18.9152228311512,18.7933463953835,18.8989726397155,8984.50954117873,0.0,1.0
2010-02-23,22.93,23.13,22.839,23.13,3600,18.6308444810265,18.7933463953835,18.5569061099941,18.7933463953835,4430.71703400596,0.0,1.0
2010-02-24,23.09,23.09,22.88,22.92,22100,18.7608460125121,18.7608460125121,18.5902190024372,18.6227193853086,27199.6795698699,0.0,1.0
2010-02-25,23.17,23.17,22.7399,22.81,82700,18.8258467782549,18.8258467782549,18.4763864114302,18.5333433324123,101783.41630897,0.0,1.0
2010-02-26,23.17,23.22,23.11,23.11,10000,18.8258467782549,18.8664722568441,18.7770962039478,18.7770962039478,12307.5473166832,0.0,1.0
2010-03-01,23.53,23.53,23.21,23.27,13000,19.1183502240974,19.1183502240974,18.8583471611262,18.9070977354333,15999.8115116882,0.0,1.0
2010-03-02,23.61,23.71,23.56,23.63,18300,19.1833509898402,19.2646019470187,19.1427255112509,19.1996011812759,22522.8115895303,0.0,1.0
2010-03-03,23.63,23.79,23.62,23.69,9300,19.1996011812759,19.3296027127615,19.191476085558,19.248351755583,11446.0190045154,0.0,1.0
2010-03-04,23.7,23.73,23.58,23.69,37600,19.2564768513008,19.2808521384544,19.1589757026866,19.248351755583,46276.377910729,0.0,1.0
2010-03-05,24.08,24.1,23.82,23.87,37300,19.5652304885791,19.5814806800148,19.353977999915,19.3946034785042,45907.1514912283,0.0,1.0
2010-03-08,24.08,24.12,23.98,24.03,84000,19.5652304885791,19.5977308714505,19.4839795314006,19.5246050099898,103383.397460139,0.0,1.0
2010-03-09,24.08,24.19,23.96,23.96,15700,19.5652304885791,19.6546065414754,19.4677293399649,19.4677293399649,19322.8492871926,0.0,1.0
2010-03-10,24.21,24.26,24.12,24.12,7400,19.6708567329111,19.7114822115003,19.5977308714505,19.5977308714505,9107.58501434558,0.0,1.0
2010-03-11,24.2725,24.2725,24.0501,24.1015,8000,19.7216385811476,19.7216385811476,19.5409364523827,19.5826994443724,9846.0378533466,0.0,1.0
2010-03-12,24.32,24.47,24.28,24.47,50000,19.7602327858074,19.8821092215751,19.727732402936,19.8821092215751,61537.7365834162,0.0,1.0
2010-03-15,24.29,24.29,24.1215,24.25,9800,19.7358574986539,19.7358574986539,19.5989496358081,19.7033571157825,12061.3963703495,0.0,1.0
2010-03-16,24.534,24.54,24.3299,24.3299,10300,19.9341098341694,19.9389848916001,19.7682766305681,19.7682766305681,12676.7737361837,0.0,1.0
2010-03-17,24.69,24.76,24.62,24.62,4300,20.0608613273678,20.1177369973928,20.0039856573429,20.0039856573429,5292.24534617379,0.0,1.0
2010-03-18,24.62,24.75,24.6,24.75,24300,20.0039856573429,20.1096119016749,19.9877354659072,20.1096119016749,29907.3399795402,0.0,1.0
2010-03-19,24.49,24.66,24.4399,24.66,11600,19.8983594130108,20.0364860402143,19.8576526834644,20.0364860402143,14276.7548873526,0.0,1.0
2010-03-22,24.6824,24.7175,24.33,24.33,13400,20.0546862546223,20.0832053405919,19.7683578815253,19.7683578815253,16492.1134043555,0.0,1.0
2010-03-23,24.88,24.88,24.65,24.76,25300,20.2152381460069,20.2152381460069,20.0283609444964,20.1177369973928,31138.0947112086,0.0,1.0
2010-03-24,24.71,24.84,24.681,24.84,8800,20.0771115188035,20.1827377631355,20.0535487412218,20.1827377631355,10830.6416386812,0.0,1.0
2010-03-25,24.6005,25.02,24.6005,25.02,6500,19.9881417206931,20.3289894860568,19.9881417206931,20.3289894860568,7999.90575584408,0.0,1.0
2010-03-26,24.64,24.755,24.536,24.69,14000,20.0202358487786,20.1136744495338,19.935734853313,20.0608613273678,17230.5662433565,0.0,1.0
2010-03-29,24.85,24.85,24.74,24.75,14900,20.1908628588534,20.1908628588534,20.1014868059571,20.1096119016749,18338.245501858,0.0,1.0
2010-03-30,24.86,24.95,24.73,24.88,21800,20.1989879545712,20.2721138160319,20.0933617102392,20.2152381460069,26830.4531503695,0.0,1.0
2010-03-31,24.72,24.8699,24.72,24.75,22100,20.0852366145214,20.2070317993319,20.0852366145214,20.1096119016749,27199.6795698699,0.0,1.0
2010-04-01,24.99,25.03,24.9144,24.94,6800,20.3046141989033,20.3371145817747,20.2431884752763,20.263988720314,8369.13217534458,0.0,1.0
2010-04-05,25.25,25.25,25.01,25.01,24300,20.5158666875673,20.5158666875673,20.320864390339,20.320864390339,29907.3399795403,0.0,1.0
2010-04-06,25.31,25.31,25.15,25.16,11900,20.5646172618744,20.5646172618744,20.4346157303888,20.4427408261067,14645.981306853,0.0,1.0
2010-04-07,25.11,25.25,25.0,25.22,14100,20.4021153475175,20.5158666875673,20.3127392946211,20.4914914004138,17353.6417165233,0.0,1.0
2010-04-08,25.1799,25.18,24.9201,25.05,20400,20.4589097665852,20.4589910175424,20.2478197798355,20.3533647732104,25107.3965260338,0.0,1.0
2010-04-09,25.35,25.35,25.1593,25.22,45100,20.5971176447458,20.5971176447458,20.4421720694064,20.4914914004138,55507.0383982414,0.0,1.0
2010-04-12,25.39,25.43,25.3534,25.38,16200,20.6296180276172,20.6621184104886,20.5998801772899,20.6214929318994,19938.2266530268,0.0,1.0
2010-04-13,25.42,25.43,25.28,25.38,14700,20.6539933147708,20.6621184104886,20.5402419747209,20.6214929318994,18092.0945555243,0.0,1.0
2010-04-14,25.66,25.66,25.4599,25.48,29600,20.8489956119991,20.8489956119991,20.686412446685,20.7027438890778,36430.3400573824,0.0,1.0
2010-04-15,25.69,25.71,25.568,25.65,20500,20.8733708991527,20.8896210905884,20.7742447313949,20.8408705162813,25230.4719992006,0.0,1.0
2010-04-16,25.32,25.64,25.15,25.64,60800,20.5727423575923,20.8327454205634,20.4346157303888,20.8327454205634,74829.8876854339,0.0,1.0
2010-04-19,25.33,25.35,25.076,25.27,21500,20.5808674533101,20.5971176447458,20.3744900220768,20.532116879003,26461.226730869,0.0,1.0
2010-04-20,25.6,25.6,25.45,25.48,13400,20.800245037692,20.800245037692,20.6783686019243,20.7027438890778,16492.1134043555,0.0,1.0
2010-04-21,25.636,25.64,25.5,25.63,34700,20.8294953822763,20.8327454205634,20.7189940805135,20.8246203248456,42707.1891888907,0.0,1.0
2010-04-22,25.83,25.8399,25.38,25.52,16400,20.9871222392025,20.9951660839632,20.6214929318994,20.7352442719492,20184.3775993605,0.0,1.0
2010-04-23,26.03,26.03,25.78,25.85,16800,21.1496241535595,21.1496241535595,20.9464967606133,21.0033724306382,20676.6794920278,0.0,1.0
2010-04-26,25.95,26.11,25.95,25.98,19200,21.0846233878167,21.2146249193023,21.0846233878167,21.1089986749703,23630.4908480318,0.0,1.0
2010-04-27,25.3,25.904,25.295,25.81,31400,20.5564921661566,21.0472479475146,20.5524296182976,20.9708720477668,38645.6985743853,0.0,1.0
2010-04-28,25.42,25.45,25.35,25.38,14800,20.6539933147708,20.6783686019243,20.5971176447458,20.6214929318994,18215.1700286911,0.0,1.0
2010-04-29,25.8,25.8299,25.5899,25.6,23300,20.962746952049,20.9870409882454,20.792038691017,20.800245037692,28676.5852478719,0.0,1.0
2010-04-30,25.33,25.79,25.33,25.77,16900,20.5808674533101,20.9546218563311,20.5808674533101,20.9383716648954,20799.7549651947,0.0,1.0
2010-05-03,25.71,25.74,25.43,25.43,10800,20.8896210905884,20.9139963777419,20.6621184104886,20.6621184104886,13292.1511020179,0.0,1.0
2010-05-04,25.1,25.42,25.0,25.42,8300,20.3939902517996,20.6539933147708,20.3127392946211,20.6539933147708,10215.2642728471,0.0,1.0
2010-05-05,24.89,25.044,24.711,24.86,21700,20.2233632417248,20.3484897157797,20.0779240283753,20.1989879545712,26707.3776772026,0.0,1.0
2010-05-06,23.98,33.0,10.0,24.78,246400,19.4839795314006,26.8128158688999,8.12509571784845,20.1339871888285,303257.965883074,0.0,1.0
2010-05-07,23.61,24.2056,23.44,23.93,85300,19.1833509898402,19.6672816907952,19.0452243626368,19.4433540528113,104983.378611308,0.0,1.0
2010-05-10,24.73,24.76,24.46,24.68,23900,20.0933617102392,20.1177369973928,19.8739841258573,20.05273623165,29415.0380868729,0.0,1.0
2010-05-11,24.71,24.986,24.52,24.52,30200,20.0771115188035,20.3013641606161,19.9227347001644,19.9227347001644,37168.7928963834,0.0,1.0
2010-05-12,25.13,25.13,24.814,24.83,122600,20.4183655389531,20.4183655389531,20.1616125142691,20.1746126674177,150890.530102537,0.0,1.0
2010-05-13,24.82,25.19,24.82,25.09,24200,20.1664875716998,20.4671161132602,20.1664875716998,20.3858651560818,29784.2645063735,0.0,1.0
2010-05-14,24.35,24.65,24.18,24.65,11100,19.784608072961,20.0283609444964,19.6464814457575,20.0283609444964,13661.3775215184,0.0,1.0
2010-05-17,24.41,24.45,24.031,24.38,15000,19.8333586472681,19.8658590301395,19.5254175195616,19.8089833601145,18461.3209750248,0.0,1.0
2010-05-18,24.09,24.6788,24.02,24.58,17200,19.5733555842969,20.0517612201638,19.516479914272,19.9714852744715,21168.9813846952,0.0,1.0
2010-05-19,23.91,24.11,23.5412,23.99,26000,19.4271038613756,19.5896057757326,19.1274503313014,19.4921046271184,31999.6230233764,0.0,1.0
2010-05-20,22.9724,23.4452,22.96,23.32,94700,18.6652948868702,19.04944941241,18.65521976818,18.9477232140226,116552.47308899,0.0,1.0
2010-05-21,23.32,23.37,22.58,22.58,130800,18.9477232140226,18.9883486926118,18.3464661309018,18.3464661309018,160982.718902216,0.0,1.0
2010-05-24,23.09,23.45,23.09,23.3024,20300,18.7608460125121,19.0533494583546,18.7608460125121,18.9334230455592,24984.3210528669,0.0,1.0
2010-05-25,23.12,23.12,22.37,22.53,73700,18.7852212996656,18.7852212996656,18.175839120827,18.3058406523126,90706.6237239554,0.0,1.0
2010-05-26,23.11,23.57,23.086,23.367,35900,18.7770962039478,19.1508506069688,18.7575959742249,18.9859111638965,44184.0948668927,0.0,1.0
2010-05-27,23.92,23.92,23.47,23.51,26100,19.4352289570935,19.4352289570935,19.0695996497903,19.1021000326617,32122.6984965432,0.0,1.0
2010-05-28,23.68,23.96,23.62,23.96,80800,19.2402266598651,19.4677293399649,19.191476085558,19.4677293399649,99444.9823188006,0.0,1.0
2010-06-01,23.17,23.6902,23.17,23.45,22700,18.8258467782549,19.2485142574973,18.8258467782549,19.0533494583546,27938.1324088708,0.0,1.0
2010-06-02,23.79,23.79,23.24,23.32,102500,19.3296027127615,19.3296027127615,18.8827224482798,18.9477232140226,126152.359996003,0.0,1.0
2010-06-03,23.94,23.96,23.73,23.87,54700,19.4514791485292,19.4677293399649,19.2808521384544,19.3946034785042,67322.2838222572,0.0,1.0
2010-06-04,23.04,23.59,22.97,23.59,13800,18.7202205339228,19.1671007984045,18.6633448638979,19.1671007984045,16984.4152970229,0.0,1.0
2010-06-07,22.66,23.1401,22.66,23.14,17000,18.4114668966446,18.8015527420585,18.4114668966446,18.8014714911013,20922.8304383615,0.0,1.0
2010-06-08,22.932,22.932,22.48,22.7324,26800,18.6324695001701,18.6324695001701,18.2652151737233,18.4702925896418,32984.226808711,0.0,1.0
2010-06-09,22.91,23.389,22.85,23.05,76700,18.6145942895908,19.0037863744757,18.5658437152837,18.7283456296407,94398.8879189603,0.0,1.0
2010-06-10,23.65,23.65,23.23,23.23,14400,19.2158513727116,19.2158513727116,18.8745973525619,18.8745973525619,17722.8681360238,0.0,1.0
2010-06-11,23.78,23.78,23.53,23.64,16900,19.3214776170436,19.3214776170436,19.1183502240974,19.2077262769937,20799.7549651947,0.0,1.0
2010-06-14,23.8699,24.09,23.851,23.93,15100,19.3945222275471,19.5733555842969,19.3791657966403,19.4433540528113,18584.3964481916,0.0,1.0
2010-06-15,24.38,24.38,24.02,24.02,9900,19.8089833601145,19.8089833601145,19.516479914272,19.516479914272,12184.4718435164,0.0,1.0
2010-06-16,24.35,24.45,24.196,24.23,44700,19.784608072961,19.8658590301395,19.6594815989061,19.6871069243468,55014.7365055739,0.0,1.0
2010-06-17,24.38,24.4,24.14,24.4,13900,19.8089833601145,19.8252335515502,19.6139810628862,19.8252335515502,17107.4907701897,0.0,1.0
2010-06-18,24.37,24.46,24.344,24.46,10400,19.8008582643967,19.8739841258573,19.7797330155303,19.8739841258573,12799.8492093505,0.0,1.0
2010-06-21,24.23,24.68,24.17,24.68,25500,19.6871069243468,20.05273623165,19.6383563500397,20.05273623165,31384.2456575422,0.0,1.0
2010-06-22,23.629,24.24,23.629,24.16,23600,19.282070902812,19.78066776775,19.282070902812,19.7153850358432,28920.3583375827,0.1025,1.0
2010-06-23,23.574,23.574,23.34,23.57,29400,19.2371890246261,19.2371890246261,19.0462370337988,19.2339248880308,36027.9040307174,0.0,1.0
2010-06-24,23.18,23.444,23.18,23.3,50800,18.9156715699853,19.1311045852776,18.9156715699853,19.0135956678455,62252.2967605593,0.0,1.0
2010-06-25,23.2734,23.359,23.12,23.2,28100,18.9918891594865,19.0617416826267,18.8667095210552,18.931992252962,34434.833444325,0.0,1.0
2010-06-28,23.3,23.39,23.19,23.19,5400,19.0135956678455,19.0870387412406,18.9238319114737,18.9238319114737,6617.37012809093,0.0,1.0
2010-06-29,22.44,22.8164,22.33,22.8164,66200,18.3118062998477,18.6189615534691,18.2220425434759,18.6189615534691,81124.0560147447,0.0,1.0
2010-06-30,22.22,22.63,22.1801,22.43,87600,18.1322787871041,18.4668527881263,18.0997190245656,18.3036459583594,107348.448744587,0.0,1.0
2010-07-01,22.16,22.29,21.73,22.19,157900,18.0833167381741,18.1894011775226,17.7324220541752,18.1077977626391,193496.804301029,0.0,1.0
2010-07-02,22.1202,22.26,21.92,22.26,7000,18.0508385790504,18.1649201530575,17.8874685424538,18.1649201530575,8578.07238826606,0.0,1.0
2010-07-06,22.116,22.48,22.016,22.25,43500,18.0474112356253,18.3444476658011,17.9658078207419,18.1567598115692,53306.5926985105,0.0,1.0
2010-07-07,22.85,22.85,22.2288,22.2288,10000,18.6463803008699,18.6463803008699,18.1394598876139,18.1394598876139,12254.3891260944,0.0,1.0
2010-07-08,23.09,23.09,22.88,23.09,232300,18.8422284965902,18.8422284965902,18.6708613253349,18.8422284965902,284669.459399172,0.0,1.0
2010-07-09,23.167,23.17,23.04,23.04,8100,18.9050631260505,18.907511228497,18.8014267891485,18.8014267891485,9926.0551921364,0.0,1.0
2010-07-12,23.2,23.24,23.068,23.2,21300,18.931992252962,18.9646336189154,18.8242757453158,18.931992252962,26101.848838581,0.0,1.0
2010-07-13,23.61,23.65,23.38,23.38,41700,19.2665662539842,19.2992076199376,19.0788783997522,19.0788783997522,51100.8026558134,0.0,1.0
2010-07-14,23.56,23.65,23.43,23.58,18600,19.2257645465425,19.2992076199376,19.119680107194,19.2420852295191,22793.1637745354,0.0,1.0
2010-07-15,23.63,23.66,23.346,23.55,28100,19.2828869369609,19.3073679614259,19.0511332386919,19.2176042050541,34434.8334443251,0.0,1.0
2010-07-16,22.94,23.55,22.93,23.55,22000,18.719823374265,19.2176042050541,18.7116630327767,19.2176042050541,26959.6560774076,0.0,1.0
2010-07-19,23.16,23.1798,23.014,23.05,7300,18.8993508870086,18.9155083631556,18.7802099012788,18.8095871306368,8945.70406204888,0.0,1.0
2010-07-20,23.406,23.4062,22.84,22.84,30100,19.1000952876219,19.1002584944517,18.6382199593816,18.6382199593816,36885.711269544,0.0,1.0
2010-07-21,23.1,23.426,23.0199,23.37,15700,18.8503888380786,19.1164159705986,18.7850245027569,19.0707180582639,19239.3909279681,0.0,1.0
2010-07-22,23.59,23.67,23.4,23.4,39400,19.2502455710075,19.3155283029143,19.0951990827289,19.0951990827289,48282.2931568117,0.0,1.0
2010-07-23,23.88,23.8882,23.5436,23.64,8500,19.4868954741695,19.49358695419,19.2123815865016,19.2910472784492,10416.2307571802,0.0,1.0
2010-07-26,24.19,24.19,23.92,23.92,33900,19.7398660603082,19.7398660603082,19.5195368401229,19.5195368401229,41542.3791374599,0.0,1.0
2010-07-27,24.086,24.34,24.05,24.34,87000,19.6549985088294,19.8622711826334,19.6256212794714,19.8622711826334,106613.185397021,0.0,1.0
2010-07-28,23.88,24.12,23.8,24.04,16200,19.4868954741695,19.6827436698898,19.4216127422628,19.617460937983,19852.1103842729,0.0,1.0
2010-07-29,23.75,23.96,23.52,23.95,8100,19.380811034821,19.5521782060763,19.1931231805891,19.5440178645879,9926.05519213643,0.0,1.0
2010-07-30,23.834,23.84,23.398,23.45,26600,19.4493579033231,19.4542541082161,19.0935670144313,19.1360007901707,32596.675075411,0.0,1.0
2010-08-02,24.26,24.2698,24.16,24.17,7800,19.7969884507267,19.8049855853852,19.7153850358432,19.7235453773315,9558.42351835357,0.0,1.0
2010-08-03,24.09,24.22,24.024,24.12,18700,19.6582626454248,19.7643470847733,19.6044043916017,19.6827436698898,22915.7076657964,0.0,1.0
2010-08-04,24.29,24.31,24.107,24.18,124800,19.8214694751917,19.8377901581684,19.672135225955,19.7317057188199,152934.776293657,0.0,1.0
2010-08-05,24.25,24.28,24.1,24.17,23700,19.7888281092383,19.8133091337033,19.6664229869131,19.7235453773315,29042.9022288436,0.0,1.0
2010-08-06,24.19,24.19,23.881,23.92,16600,19.7398660603082,19.7398660603082,19.4877115083184,19.5195368401229,20342.2859493166,0.0,1.0
2010-08-09,24.34,24.34,24.196,24.24,17800,19.8622711826334,19.8622711826334,19.7447622652012,19.78066776775,21812.812644448,0.0,1.0
2010-08-10,24.18,24.28,23.97,24.15,71200,19.7317057188199,19.8133091337033,19.5603385475646,19.7072246943548,87251.2505777917,0.0,1.0
2010-08-11,23.49,23.84,23.44,23.84,15900,19.168642156124,19.4542541082161,19.1278404486823,19.4542541082161,19484.47871049,0.0,1.0
2010-08-12,23.3864,23.436,23.0,23.11,69200,19.0841010183048,19.124576312087,18.7687854231951,18.8585491795669,84800.3727525727,0.0,1.0
2010-08-13,23.31,23.45,23.31,23.44,13100,19.0217560093338,19.1360007901707,19.0217560093338,19.1278404486823,16053.2497551836,0.0,1.0
2010-08-16,23.27,23.35,23.18,23.18,9000,18.9891146433804,19.0543973752872,18.9156715699853,18.9156715699853,11028.9502134849,0.0,1.0
2010-08-17,23.68,23.79,23.46,23.47,57900,19.3236886444026,19.4134524007744,19.144161131659,19.1523214731473,70952.9130400863,0.0,1.0
2010-08-18,23.7599,23.81,23.5,23.62,23300,19.3888897728945,19.4297730837511,19.1768024976124,19.2747265954725,28552.7266637998,0.0,1.0
2010-08-19,23.27,23.61,23.21,23.61,60400,18.9891146433804,19.2665662539842,18.9401525944504,19.2665662539842,74016.51032161,0.0,1.0
2010-08-20,23.27,23.3082,23.09,23.21,16300,18.9891146433804,19.0202871478659,18.8422284965902,18.9401525944504,19974.6542755338,0.0,1.0
2010-08-23,23.15,23.46,23.15,23.3401,16800,18.8911905455203,19.144161131659,18.8911905455203,19.0463186372137,20587.3737318385,0.0,1.0
2010-08-24,22.84,22.98,22.75,22.93,17500,18.6382199593816,18.7524647402184,18.5647768859865,18.7116630327767,21445.1809706651,0.0,1.0
2010-08-25,22.97,22.97,22.59,22.75,12900,18.7443043987301,18.7443043987301,18.4342114221729,18.5647768859865,15808.1619726617,0.0,1.0
2010-08-26,22.84,23.1265,22.8298,23.1,33400,18.6382199593816,18.8720137430227,18.6298964110635,18.8503888380786,40929.659681155,0.0,1.0
2010-08-27,23.2,23.22,22.68,23.03,17500,18.931992252962,18.9483129359387,18.507654495568,18.7932664476601,21445.1809706651,0.0,1.0
2010-08-30,22.86,23.214,22.86,23.19,7900,18.6545406423583,18.9434167310457,18.6545406423583,18.9238319114737,9680.96740961451,0.0,1.0
2010-08-31,22.85,22.96,22.776,22.83,10000,18.6463803008699,18.7361440572417,18.5859937738562,18.6300596178932,12254.3891260944,0.0,1.0
2010-09-01,23.51,23.52,23.15,23.15,30000,19.1849628391007,19.1931231805891,18.8911905455203,18.8911905455203,36763.1673782831,0.0,1.0
2010-09-02,23.8399,23.8399,23.57,23.57,14700,19.4541725048013,19.4541725048013,19.2339248880308,19.2339248880308,18013.9520153586,0.0,1.0
2010-09-03,24.17,24.17,23.97,24.11,21700,19.7235453773315,19.7235453773315,19.5603385475646,19.6745833284015,26592.0244036248,0.0,1.0
2010-09-07,23.87,24.05,23.843,24.05,18900,19.4787351326812,19.6256212794714,19.4567022106626,19.6256212794714,23160.7954483183,0.0,1.0
2010-09-08,23.957,24.044,23.9208,23.9208,12000,19.5497301036298,19.6207250745784,19.520189667442,19.520189667442,14705.2669513132,0.0,1.0
2010-09-09,24.05,24.24,23.998,24.24,37600,19.6256212794714,19.78066776775,19.583187503732,19.78066776775,46076.5031141147,0.0,1.0
2010-09-10,24.159,24.19,24.0699,24.114,33300,19.7145690016944,19.7398660603082,19.6418603590332,19.6778474649968,40807.1157898941,0.0,1.0
2010-09-13,24.438,24.47,24.344,24.4,47800,19.9422425292192,19.9683556219819,19.8655353192288,19.9112332315635,58575.980022731,0.0,1.0
2010-09-14,24.43,24.57,24.33,24.33,73900,19.9357142560285,20.0499590368654,19.8541108411451,19.8541108411451,90559.9356418373,0.0,1.0
2010-09-15,24.554,24.57,24.29,24.36,156400,20.036902490484,20.0499590368654,19.8214694751917,19.8785918656101,191658.645932116,0.0,1.0
2010-09-16,24.47,24.52,24.41,24.48,123200,19.9683556219819,20.0091573294236,19.9193935730518,19.9765159634703,150974.074033482,0.0,1.0
2010-09-17,24.54,24.71,24.44,24.71,39000,20.0254780124003,20.1642038177022,19.9438745975169,20.1642038177022,47792.117591768,0.0,1.0
2010-09-20,24.94,24.98,24.57,24.57,93300,20.3518916719342,20.3845330378875,20.0499590368654,20.0499590368654,114333.45054646,0.0,1.0
2010-09-21,24.85,24.99,24.782,24.9,182800,20.2784485985391,20.3926933793759,20.2229582764183,20.3192503059808,224010.233225004,0.0,1.0
2010-09-22,24.71,24.84,24.6378,24.83,30600,20.1642038177022,20.2702882570507,20.1052861521564,20.2621279155624,37498.4307258487,0.0,1.0
2010-09-23,24.519,24.77,24.4201,24.4501,43400,20.0083412952748,20.2131658666323,19.9276355179551,19.9521165424201,53184.0488072495,0.0,1.0
2010-09-24,25.07,25.07,24.81,24.9,170700,20.4579761112827,20.4579761112827,20.2458072325857,20.3192503059808,209182.42238243,0.0,1.0
2010-09-27,24.948,25.12,24.9318,25.12,59000,20.3584199451248,20.4987778187244,20.3452001919137,20.4987778187244,72300.8958439568,0.0,1.0
2010-09-28,25.14,25.19,24.78,25.01,79200,20.5150985017011,20.5559002091428,20.2213262081206,20.4090140623526,97054.7618786671,0.0,1.0
2010-09-29,25.09,25.169,25.007,25.11,65800,20.4742967942593,20.5387634920173,20.4065659599061,20.490617477236,80633.880449701,0.0,1.0
2010-09-30,25.02,25.27,24.874,25.2,70500,20.4171744038409,20.6211829410496,20.2980334181111,20.5640605506311,86393.4433389652,0.0,1.0
2010-10-01,25.11,25.13,24.9401,25.12,20400,20.490617477236,20.5069381602127,20.351973275349,20.4987778187244,24998.9538172325,0.0,1.0
2010-10-04,24.874,25.12,24.7882,25.06,57700,20.2980334181111,20.4987778187244,20.2280176881411,20.4498157697943,70707.8252575643,0.0,1.0
2010-10-05,25.41,25.45,25.114,25.18,222800,20.7354277218864,20.7680690878398,20.4938816138314,20.5477398676545,273027.789729382,0.0,1.0
2010-10-06,25.3,25.48,25.185,25.48,112700,20.6456639655146,20.7925501123048,20.5518200383986,20.7925501123048,138106.965451083,0.0,1.0
2010-10-07,25.254,25.33,25.182,25.33,125800,20.6081263946682,20.6701449899796,20.5493719359521,20.6701449899796,154160.215206267,0.0,1.0
2010-10-08,25.51,25.55,25.29,25.34,33300,20.8170311367699,20.8496725027232,20.6375036240263,20.678305331468,40807.1157898941,0.0,1.0
2010-10-11,25.55,25.75,25.5044,25.55,201600,20.8496725027232,21.0128793324902,20.8124613455364,20.8496725027232,247048.484782063,0.0,1.0
2010-10-12,25.66,25.73,25.34,25.54,53700,20.9394362590951,20.9965586495135,20.678305331468,20.8415121612349,65806.0696071265,0.0,1.0
2010-10-13,25.87,25.97,25.78,25.94,52600,21.1108034303503,21.1924068452338,21.0373603569552,21.1679258207687,64458.0868032563,0.0,1.0
2010-10-14,25.76,25.88,25.606,25.85,55400,21.0210396739785,21.1189637718387,20.895370415058,21.0944827473736,67889.3157585627,0.0,1.0
2010-10-15,25.81,25.96,25.674,25.96,44600,21.0618413814202,21.1842465037454,20.9508607371787,21.1842465037454,54654.5755023809,0.0,1.0
2010-10-18,25.9,25.919,25.75,25.86,20900,21.1352844548153,21.1507891036432,21.0128793324902,21.102643088862,25611.6732735372,0.0,1.0
2010-10-19,25.43,25.6898,25.336,25.64,34800,20.7517484048631,20.9637540767303,20.6750411948726,20.9231155761184,42645.2741588083,0.0,1.0
2010-10-20,25.75,25.85,25.53,25.53,84300,21.0128793324902,21.0944827473736,20.8333518197466,20.8333518197466,103304.500332975,0.0,1.0
2010-10-21,25.78,25.986,25.6496,25.92,56900,21.0373603569552,21.2054633916151,20.9309495039472,21.151605137792,69727.4741274768,0.0,1.0
2010-10-22,25.84,25.84,25.759,25.83,47800,21.0863224058853,21.0863224058853,21.0202236398297,21.0781620643969,58575.9800227309,0.0,1.0
2010-10-25,25.96,26.1394,25.92,26.08,33700,21.1842465037454,21.3306430300463,21.151605137792,21.2821706016056,41297.291354938,0.0,1.0
2010-10-26,25.9,25.94,25.7704,25.8,29600,21.1352844548153,21.1679258207687,21.0295264291264,21.0536810399319,36272.9918132393,0.0,1.0
2010-10-27,25.83,25.83,25.5418,25.74,85500,21.0781620643969,21.0781620643969,20.8429810227028,21.0047189910018,104775.027028107,0.0,1.0
2010-10-28,25.84,26.0,25.673,26.0,53000,21.0863224058853,21.2168878696988,20.9500447030299,21.2168878696988,64948.2623682999,0.0,1.0
2010-10-29,25.91,25.94,25.7897,25.83,58000,21.1434447963037,21.1679258207687,21.0452758881989,21.0781620643969,71075.4569313472,0.0,1.0
2010-11-01,25.84,26.15,25.711,26.15,96700,21.0863224058853,21.339292992024,20.9810540006856,21.339292992024,118499.942849332,0.0,1.0
2010-11-02,26.1,26.15,26.01,26.15,58800,21.2984912845823,21.339292992024,21.2250482111872,21.339292992024,72055.8080614346,0.0,1.0
2010-11-03,26.094,26.19,25.936,26.19,27100,21.2935950796893,21.3719343579774,21.1646616841734,21.3719343579774,33209.3945317156,0.0,1.0
2010-11-04,26.67,26.68,26.41,26.51,63000,21.763630749418,21.7717910909063,21.551461870721,21.6330652856044,77202.6514943942,0.0,1.0
2010-11-05,26.78,26.828,26.664,26.78,45400,21.8533945057898,21.8925641449338,21.758734544525,21.8533945057898,55634.9266324682,0.0,1.0
2010-11-08,26.76,26.77,26.61,26.65,34200,21.8370738228131,21.8452341643014,21.7146687004879,21.7473100664413,41910.0108112426,0.0,1.0
2010-11-09,26.47,26.8,26.39,26.77,39900,21.6004239196511,21.8697151887665,21.5351411877443,21.8452341643014,48895.0126131163,0.0,1.0
2010-11-10,26.57,26.61,26.3,26.54,79100,21.6820273345345,21.7146687004879,21.4616981143492,21.6575463100695,96932.2179874063,0.0,1.0
2010-11-11,26.58,26.61,26.28,26.28,27600,21.6901876760229,21.7146687004879,21.4453774313725,21.4453774313725,33822.1139880203,0.0,1.0
2010-11-12,26.22,26.46,26.1103,26.39,12500,21.3964153824424,21.5922635781627,21.3068964363153,21.5351411877443,15317.9864076179,0.0,1.0
2010-11-15,26.2,26.41,26.2,26.38,45700,21.3800946994657,21.551461870721,21.3800946994657,21.5269808462559,56002.5583062512,0.0,1.0
2010-11-16,25.76,26.04,25.64,25.97,53300,21.0210396739785,21.2495292356522,20.9231155761184,21.1924068452338,65315.8940420829,0.0,1.0
2010-11-17,25.85,25.92,25.72,25.83,127900,21.0944827473736,21.151605137792,20.9883983080251,21.0781620643969,156733.636922747,0.0,1.0
2010-11-18,26.2,26.3088,26.11,26.12,29900,21.3800946994657,21.4688792148589,21.3066516260706,21.314811967559,36640.6234870221,0.0,1.0
2010-11-19,26.35,26.35,26.08,26.16,27300,21.5024998217909,21.5024998217909,21.2821706016056,21.3474533335123,33454.4823142376,0.0,1.0
2010-11-22,26.42,26.42,26.118,26.22,51300,21.5596222122093,21.5596222122093,21.3131798992613,21.3964153824424,62865.016216864,0.0,1.0
2010-11-23,26.05,26.14,25.99,26.14,103200,21.2576895771405,21.3311326505356,21.2087275282105,21.3311326505356,126465.295781294,0.0,1.0
2010-11-24,26.47,26.5,26.28,26.28,46300,21.6004239196511,21.6249049441161,21.4453774313725,21.4453774313725,56737.8216538167,0.0,1.0
2010-11-26,26.35,26.364,26.21,26.29,11800,21.5024998217909,21.5139242998746,21.3882550409541,21.4535377728608,14460.1791687913,0.0,1.0
2010-11-29,26.27,26.3099,25.963,26.15,31600,21.4372170898841,21.4697768524226,21.1866946061919,21.339292992024,38723.8696384582,0.0,1.0
2010-11-30,26.15,26.27,25.96,25.96,72200,21.339292992024,21.4372170898841,21.1842465037454,21.1842465037454,88476.6894904011,0.0,1.0
2010-12-01,26.7,26.72,26.563,26.58,58600,21.788111773883,21.8044324568597,21.6763150954927,21.6901876760229,71810.7202789129,0.0,1.0
2010-12-02,27.05,27.05,26.75,26.75,34000,22.0737237259751,22.0737237259751,21.8289134813247,21.8289134813247,41664.9230287208,0.0,1.0
2010-12-03,27.13,27.148,26.95,26.97,33200,22.1390064578819,22.1536950725609,21.9921203110916,22.0084409940683,40684.5718986332,0.0,1.0
2010-12-06,27.11,27.14,27.02,27.1,44800,22.1226857749052,22.1471667993702,22.0492427015101,22.1145254334168,54899.6632849026,0.0,1.0
2010-12-07,27.136,27.43,27.13,27.43,86300,22.1439026627749,22.3838167025322,22.1390064578819,22.3838167025322,105755.378158194,0.0,1.0
2010-12-08,27.16,27.244,27.03,27.17,68600,22.1634874823469,22.232034350849,22.0574030429984,22.1716478238353,84065.1094050072,0.0,1.0
2010-12-09,27.24,27.33,27.1801,27.33,80100,22.2287702142537,22.3022132876488,22.1798897687385,22.3022132876488,98157.6569000155,0.0,1.0
2010-12-10,27.43,27.44,27.2832,27.33,22400,22.3838167025322,22.3919770440206,22.2640228894833,22.3022132876488,27449.8316424514,0.0,1.0
2010-12-13,27.4,27.6,27.4,27.6,32300,22.3593356780672,22.5225425078341,22.3593356780672,22.5225425078341,39581.6768772847,0.0,1.0
2010-12-14,27.38,27.5,27.317,27.45,48500,22.3430149950905,22.4409390929507,22.2916048437139,22.4001373855089,59433.7872615576,0.0,1.0
2010-12-15,27.27,27.45,27.218,27.36,32300,22.2532512387187,22.4001373855089,22.2108174629793,22.3266943121138,39581.6768772847,0.0,1.0
2010-12-16,27.46,27.46,27.16,27.37,43100,22.4082977269973,22.4082977269973,22.1634874823469,22.3348546536022,52816.4171334666,0.0,1.0
2010-12-17,27.51,27.53,27.4,27.46,51400,22.449099434439,22.4654201174157,22.3593356780672,22.4082977269973,62987.5601081249,0.0,1.0
2010-12-20,27.6,27.72,27.45,27.72,57300,22.5225425078341,22.6204666056943,22.4001373855089,22.6204666056943,70217.6496925206,0.0,1.0
2010-12-21,27.62,27.64,27.519,27.58,30800,22.655637677509,22.6720429184051,22.5727912109837,22.6228271957168,37548.9762022684,0.1431,1.0
2010-12-22,27.68,27.68,27.594,27.66,35300,22.7048534001973,22.7048534001973,22.6343108643441,22.6884481593012,43035.0279201322,0.0,1.0
2010-12-23,27.62,27.649,27.559,27.61,20200,22.655637677509,22.6794252768084,22.6056016927759,22.647435057061,24626.276600189,0.0,1.0
2010-12-27,27.61,27.62,27.45,27.55,40600,22.647435057061,22.655637677509,22.5161931298922,22.5982193343727,49496.3777211718,0.0,1.0
2010-12-28,27.57,27.58,27.51,27.54,31100,22.6146245752688,22.6228271957168,22.5654088525805,22.5900167139246,37914.7129834592,0.0,1.0
2010-12-29,27.61,27.66,27.57,27.66,91300,22.647435057061,22.6884481593012,22.6146245752688,22.6884481593012,111305.893742438,0.0,1.0
2010-12-30,27.61,27.64,27.55,27.61,64400,22.647435057061,22.6720429184051,22.5982193343727,22.647435057061,78511.4956956519,0.0,1.0
2010-12-31,27.58,27.61,27.5,27.6,21000,22.6228271957168,22.647435057061,22.5572062321325,22.6392324366129,25601.5746833648,0.0,1.0
2011-01-03,27.88,27.98,27.75,27.75,171300,22.8689058091583,22.9509320136388,22.7622717433337,22.7622717433337,208835.702060018,0.0,1.0
2011-01-04,27.77,27.97,27.6,27.97,70000,22.7786769842298,22.9427293931907,22.6392324366129,22.9427293931907,85338.5822778824,0.0,1.0
2011-01-05,27.8675,27.91,27.69,27.69,52800,22.8586525335982,22.8935136705024,22.7130560206454,22.7130560206454,64369.6734896029,0.0,1.0
2011-01-06,27.82,27.9,27.7535,27.89,87200,22.81969008647,22.8853110500544,22.7651426604905,22.8771084296063,106307.491066162,0.0,1.0
2011-01-07,27.8,27.92,27.57,27.92,372800,22.8032848455739,22.9017162909505,22.6146245752688,22.9017162909505,454488.906759923,0.0,1.0
2011-01-10,27.806,27.84,27.51,27.74,41400,22.8082064178427,22.8360953273661,22.5654088525805,22.7540691228856,50471.6758043477,0.0,1.0
2011-01-11,27.9,27.954,27.78,27.86,24400,22.8853110500544,22.9296052004738,22.7868796046778,22.8525005682622,29746.5915368619,0.0,1.0
2011-01-12,28.119,28.1764,28.026,28.12,60700,23.0649484378666,23.1120314792384,22.9886640676998,23.0657686999114,74000.742060964,0.0,1.0
2011-01-13,28.11,28.19,28.03,28.15,80100,23.0575660794634,23.1231870430478,22.991945115879,23.0903765612556,97651.720577977,0.0,1.0
2011-01-14,28.28,28.3152,28.06,28.06,180700,23.1970106270802,23.2258838510573,23.0165529772231,23.0165529772231,220295.454537334,0.0,1.0
2011-01-18,28.38,28.43,28.27,28.33,38200,23.2790368315607,23.3200499338009,23.1888080066322,23.2380237293204,46570.4834716445,0.0,1.0
2011-01-19,28.03,28.37,27.9305,28.37,86800,22.991945115879,23.2708342111126,22.9103290424209,23.2708342111126,105819.842024574,0.0,1.0
2011-01-20,27.95,28.0,27.739,27.93,79700,22.9263241522946,22.9673372545349,22.7532488608408,22.9099189113985,97164.0715363892,0.0,1.0
2011-01-21,27.946,28.2,27.93,28.2,63000,22.9230431041154,23.1313896634958,22.9099189113985,23.1313896634958,76804.7240500943,0.0,1.0
2011-01-24,28.12,28.13,27.93,27.93,43900,23.0657686999114,23.0739713203595,22.9099189113985,22.9099189113985,53519.4823142721,0.0,1.0
2011-01-25,28.09,28.14,27.86,28.01,81500,23.0411608385673,23.0821739408075,22.8525005682622,22.9755398749829,99358.4922235346,0.0,1.0
2011-01-26,28.34,28.38,28.162,28.17,50600,23.2462263497685,23.2790368315607,23.1002197057932,23.1067818021517,61687.6037608694,0.0,1.0
2011-01-27,28.48,28.51,28.34,28.34,230600,23.3610630360412,23.3856708973853,23.2462263497685,23.2462263497685,281129.672475424,0.0,1.0
2011-01-28,27.92,28.55,27.88,28.55,89200,22.9017162909505,23.4184813791775,22.8689058091583,23.4184813791775,108745.736274102,0.0,1.0
2011-01-31,28.16,28.21,28.0,28.0,53700,23.0985791817036,23.1395922839439,22.9673372545349,22.9673372545349,65466.8838331757,0.0,1.0
2011-02-01,28.64,28.64,28.35,28.35,89800,23.4923049632099,23.4923049632099,23.2544289702165,23.2544289702165,109477.209836484,0.0,1.0
2011-02-02,28.55,28.62,28.53,28.53,33500,23.4184813791775,23.4758997223138,23.4020761382814,23.4020761382814,40840.6072329867,0.0,1.0
2011-02-03,28.7,28.72,28.414,28.58,78200,23.5415206858982,23.5579259267943,23.3069257410841,23.4430892405217,95335.3876304346,0.0,1.0
2011-02-04,28.9,28.9,28.66,28.75,38300,23.7055730948592,23.7055730948592,23.508710204106,23.5825337881385,46692.3957320414,0.0,1.0
2011-02-07,29.05,29.149,28.91,29.02,147100,23.8286124015799,23.9098183440156,23.7137757153072,23.8040045402358,179332.93504395,0.0,1.0
2011-02-08,29.167,29.18,28.979,29.09,108400,23.9245830608221,23.9352464674045,23.7703737963988,23.8614228833721,132152.890270321,0.0,1.0
2011-02-09,29.12,29.2,29.02,29.15,208300,23.8860307447163,23.9516517083006,23.8040045402358,23.9106386060604,253943.238406899,0.0,1.0
2011-02-10,29.26,29.28,28.98,29.02,64500,24.0008674309889,24.017272671885,23.7711940584436,23.8040045402358,78633.407956049,0.0,1.0
2011-02-11,29.43,29.48,29.172,29.2,135800,24.1403119786057,24.181325080846,23.9286843710461,23.9516517083006,165556.849619092,0.0,1.0
2011-02-14,29.5,29.51,29.41,29.49,124200,24.1977303217421,24.2059329421901,24.1239067377097,24.189527701294,151415.027413043,0.0,1.0
2011-02-15,29.37,29.45,29.301,29.45,104900,24.0910962559175,24.1567172195018,24.0344981748259,24.1567172195018,127885.961156427,0.0,1.0
2011-02-16,29.63,29.67,29.46,29.54,99400,24.3043643875667,24.3371748693589,24.1649198399499,24.2305408035343,121180.786834593,0.0,1.0
2011-02-17,29.77,29.79,29.536,29.63,38500,24.4192010738394,24.4356063147355,24.2272597553551,24.3043643875667,46936.2202528354,0.0,1.0
2011-02-18,29.79,29.84,29.67,29.81,63500,24.4356063147355,24.4766194169757,24.3371748693589,24.4520115556316,77414.2853520791,0.0,1.0
2011-02-22,29.01,29.62,28.992,29.54,77200,23.7958019197877,24.2961617671187,23.7810372029812,24.2305408035343,94116.2650264648,0.0,1.0
2011-02-23,28.77,29.09,28.518,29.03,62600,23.5989390290346,23.8614228833721,23.3922329937438,23.8122071606838,76317.0750085063,0.0,1.0
2011-02-24,28.8,28.94,28.5,28.83,40300,23.6235468903787,23.7383835766514,23.3774682769373,23.6481547517229,49130.640939981,0.0,1.0
2011-02-25,29.22,29.22,28.97,29.04,52200,23.9680569491967,23.9680569491967,23.7629914379955,23.8204097811319,63638.1999272211,0.0,1.0
2011-02-28,29.37,29.4,29.1684,29.38,33400,24.0910962559175,24.1157041172616,23.9257314276848,24.0992988763655,40718.6949725896,0.0,1.0
2011-03-01,28.87,29.58,28.8599,29.58,174600,23.6809652335151,24.2633512853265,23.6726805868625,24.2633512853265,212858.806653118,0.0,1.0
2011-03-02,28.956,29.11,28.84,28.9,54300,23.7515077693683,23.8778281242682,23.6563573721709,23.7055730948592,66198.3573955574,0.0,1.0
2011-03-03,29.52,29.53,29.29,29.29,62200,24.2141355626382,24.2223381830862,24.0254752923331,24.0254752923331,75829.4259669184,0.0,1.0
2011-03-04,29.33,29.52,29.1203,29.51,74300,24.0582857741253,24.2141355626382,23.8862768233297,24.2059329421901,90580.8094749523,0.0,1.0
2011-03-07,29.01,29.49,28.8401,29.49,100900,23.7958019197877,24.189527701294,23.6564393983754,24.189527701294,123009.470740548,0.0,1.0
2011-03-08,29.274,29.36,28.9,29.09,59900,24.0123510996162,24.0828936354694,23.7055730948592,23.8614228833721,73025.443977788,0.0,1.0
2011-03-09,29.194,29.26,29.06,29.14,26100,23.9467301360318,24.0008674309889,23.836815022028,23.9024359856124,31819.0999636105,0.0,1.0
2011-03-10,28.646,28.898,28.636,28.85,296500,23.4972265354788,23.7039325707696,23.4890239150307,23.664559992619,361469.852077031,0.0,1.0
2011-03-11,28.93,28.99,28.47,28.47,56800,23.7301809562033,23.7793966788916,23.3528604155931,23.3528604155931,69246.163905482,0.0,1.0
2011-03-14,28.7299,28.83,28.47,28.7,123300,23.5660465210379,23.6481547517229,23.3528604155931,23.5415206858982,150317.81706947,0.0,1.0
2011-03-15,28.44,28.59,27.79,28.01,157800,23.328252554249,23.4512918609697,22.7950822251258,22.9755398749829,192377.546906426,0.0,1.0
2011-03-16,28.0,28.5182,27.78,28.38,45700,22.9673372545349,23.3923970461527,22.7868796046778,23.2790368315607,55713.9030014175,0.0,1.0
2011-03-17,28.29,28.47,28.19,28.39,56800,23.2052132475283,23.3528604155931,23.1231870430478,23.2872394520087,69246.1639054817,0.0,1.0
2011-03-18,28.41,28.629,28.368,28.62,45700,23.3036446929048,23.4832820807171,23.269193687023,23.4758997223138,55713.9030014177,0.0,1.0
2011-03-21,28.88,28.91,28.73,28.81,51600,23.6891678539631,23.7137757153072,23.5661285472424,23.6317495108268,62906.7263648391,0.0,1.0
2011-03-22,28.72,28.91,28.6992,28.89,105600,23.5579259267943,23.7137757153072,23.5408644762624,23.6973704744111,128739.346979206,0.0,1.0
2011-03-23,28.83,28.9,28.484,28.67,38500,23.6481547517229,23.7055730948592,23.3643440842204,23.5169128245541,46936.2202528353,0.0,1.0
2011-03-24,29.15,29.183,28.894,28.9897,43400,23.9106386060604,23.937707253539,23.7006515225904,23.7791506002782,52909.9210122872,0.0,1.0
2011-03-25,29.28,29.408,29.19,29.24,327200,24.017272671885,24.12226621362,23.9434490878526,23.9844621900928,398896.916018903,0.0,1.0
2011-03-28,29.17,29.41,29.16,29.31,360400,23.9270438469565,24.1239067377097,23.9188412265084,24.0418805332292,439371.786470698,0.0,1.0
2011-03-29,29.42,29.42,29.04,29.21,488200,24.1321093581577,24.1321093581577,23.8204097811319,23.9598543287487,595175.655258032,0.0,1.0
2011-03-30,29.67,29.72,29.52,29.52,87000,24.3371748693589,24.3781879715991,24.2141355626382,24.2141355626382,106063.666545368,0.0,1.0
2011-03-31,29.66,29.72,29.53,29.65,62500,24.3289722489109,24.3781879715991,24.2223381830862,24.3207696284628,76195.1627481093,0.0,1.0
2011-04-01,29.82,29.94,29.741,29.9,76300,24.4602141760796,24.5586456214562,24.39541347454,24.525835139664,93019.0546828921,0.0,1.0
2011-04-04,29.78,29.89,29.694,29.82,124000,24.4274036942874,24.517632519216,24.3568611584342,24.4602141760796,151171.202892249,0.0,1.0
2011-04-05,29.88,30.0211,29.69,29.69,83100,24.5094298987679,24.6251688732899,24.353580110255,24.353580110255,101309.088389886,0.0,1.0
2011-04-06,29.904,30.01,29.81,30.01,119800,24.5291161878432,24.6160639645925,24.4520115556316,24.6160639645925,146050.887955576,0.0,1.0
2011-04-07,29.86,29.98,29.79,29.9,46900,24.4930246578718,24.5914561032484,24.4356063147355,24.525835139664,57176.8501261813,0.0,1.0
2011-04-08,29.7,30.04,29.56,29.93,54200,24.361782730703,24.6406718259367,24.2469460444304,24.5504430010082,66076.4451351606,0.0,1.0
2011-04-11,29.53,29.76,29.446,29.69,40900,24.2223381830862,24.4109984533913,24.1534361713226,24.353580110255,49862.1145023629,0.0,1.0
2011-04-12,29.3,29.4,29.18,29.353,81800,24.0336779127811,24.1157041172616,23.9352464674045,24.0771518011558,99724.2290047257,0.0,1.0
2011-04-13,29.37,29.48,29.24,29.45,111400,24.0910962559175,24.181325080846,23.9844621900928,24.1567172195018,135810.25808223,0.0,1.0
2011-04-14,29.39,29.3999,29.104,29.24,23800,24.1075014968136,24.1156220910571,23.8729065519994,23.9844621900928,29015.11797448,0.0,1.0
2011-04-15,29.59,29.62,29.33,29.4,61900,24.2715539057745,24.2961617671187,24.0582857741253,24.1157041172616,75463.6891857276,0.0,1.0
2011-04-18,29.18,29.32,28.9778,29.28,75800,23.9352464674045,24.0500831536772,23.769389481945,24.017272671885,92409.4933809073,0.0,1.0
2011-04-19,29.35,29.35,29.156,29.24,37500,24.0746910150214,24.0746910150214,23.9155601783292,23.9844621900928,45717.0976488656,0.0,1.0
2011-04-20,29.85,29.88,29.76,29.76,63500,24.4848220374238,24.5094298987679,24.4109984533913,24.4109984533913,77414.2853520791,0.0,1.0
2011-04-21,29.98,30.01,29.9,29.96,47000,24.5914561032484,24.6160639645925,24.525835139664,24.5750508623523,57298.7623865783,0.0,1.0
2011-04-25,29.95,30.0,29.85,30.0,71400,24.5668482419043,24.6078613441445,24.4848220374238,24.6078613441445,87045.35392344,0.0,1.0
2011-04-26,30.19,30.26,29.99,29.99,63800,24.7637111326574,24.8211294757937,24.5996587236964,24.5996587236964,77780.0221332701,0.0,1.0
2011-04-27,30.35,30.39,30.09,30.22,89300,24.8949530598262,24.9277635416184,24.6816849281769,24.7883189940016,108867.648534499,0.0,1.0
2011-04-28,30.37,30.41,30.25,30.28,104900,24.9113583007223,24.9441687825145,24.8129268553457,24.8375347166898,127885.961156427,0.0,1.0
2011-04-29,30.47,30.5,30.31,30.45,70000,24.9933845052028,25.0179923665469,24.862142578034,24.9769792643067,85338.5822778824,0.0,1.0
2011-05-02,30.4,30.65,30.35,30.65,38000,24.9359661620664,25.1410316732676,24.8949530598262,25.1410316732676,46326.6589508505,0.0,1.0
2011-05-03,30.18,30.34,30.028,30.34,90000,24.7555085122094,24.8867504393781,24.630828681399,24.8867504393781,109721.034357277,0.0,1.0
2011-05-04,29.93,30.21,29.74,30.21,69000,24.5504430010082,24.7801163735535,24.3945932124952,24.7801163735535,84119.4596739126,0.0,1.0
2011-05-05,29.82,30.08,29.69,29.81,36800,24.4602141760796,24.6734823077289,24.353580110255,24.4520115556316,44863.7118260869,0.0,1.0
2011-05-06,29.95,30.27,29.818,30.14,39600,24.5668482419043,24.8293320962418,24.45857365199,24.7226980304172,48277.255117202,0.0,1.0
2011-05-09,30.13,30.16,29.93,29.97,29000,24.7144954099691,24.7391032713133,24.5504430010082,24.5832534828003,35354.5555151228,0.0,1.0
2011-05-10,30.44,30.5075,30.18,30.18,66900,24.9687766438586,25.0241443318829,24.7555085122094,24.7555085122094,81559.3022055764,0.0,1.0
2011-05-11,30.09,30.38,29.96,30.38,177800,24.6816849281769,24.9195609211703,24.5750508623523,24.9195609211703,216759.998985822,0.0,1.0
2011-05-12,30.31,30.32,29.88,30.1,59000,24.862142578034,24.870345198482,24.5094298987679,24.689887548625,71928.2336342152,0.0,1.0
2011-05-13,30.07,30.3991,29.9701,30.35,31600,24.6652796872808,24.9352279262261,24.5833355090048,24.8949530598262,38524.2742854442,0.0,1.0
2011-05-16,29.88,30.1697,29.8265,29.96,27700,24.5094298987679,24.7470598131479,24.4655458793709,24.5750508623523,33769.6961299621,0.0,1.0
2011-05-17,29.79,29.87,29.56,29.71,111300,24.4356063147355,24.5012272783199,24.2469460444304,24.3699853511511,135688.345821833,0.0,1.0
2011-05-18,30.14,30.16,29.84,29.85,85900,24.7226980304172,24.7391032713133,24.4766194169757,24.4848220374238,104722.631681001,0.0,1.0
2011-05-19,30.17,30.25,30.0199,30.25,36500,24.7473058917613,24.8129268553457,24.6241845588361,24.8129268553457,44497.9750448959,0.0,1.0
2011-05-20,29.97,30.13,29.85,30.13,43900,24.5832534828003,24.7144954099691,24.4848220374238,24.7144954099691,53519.4823142722,0.0,1.0
2011-05-23,29.58,29.64,29.47,29.64,138200,24.2633512853265,24.3125670080148,24.1731224603979,24.3125670080148,168482.743868619,0.0,1.0
2011-05-24,29.51,29.732,29.4577,29.69,57100,24.2059329421901,24.3880311161368,24.1630332372468,24.353580110255,69611.9006866729,0.0,1.0
2011-05-25,29.63,29.74,29.3,29.39,69800,24.3043643875667,24.3945932124952,24.0336779127811,24.1075014968136,85094.7577570886,0.0,1.0
2011-05-26,29.72,29.81,29.43,29.59,166800,24.3781879715991,24.4520115556316,24.1403119786057,24.2715539057745,203349.650342155,0.0,1.0
2011-05-27,29.89,29.957,29.8048,29.82,48700,24.517632519216,24.5725900762179,24.4477461929986,24.4602141760796,59371.2708133268,0.0,1.0
2011-05-31,30.15,30.19,29.924,30.18,85200,24.7309006508652,24.7637111326574,24.5455214287393,24.7555085122094,103869.245858223,0.0,1.0
2011-06-01,29.47,30.1,29.4205,30.06,99000,24.1731224603979,24.689887548625,24.1325194891801,24.6570770668328,120693.137793006,0.0,1.0
2011-06-02,29.4,29.572,29.2748,29.44,90300,24.1157041172616,24.256789188968,24.013007309252,24.1485145990538,110086.771138468,0.0,1.0
2011-06-03,29.09,29.324,29.0,29.09,53200,23.8614228833721,24.0533642018564,23.7875992993397,23.8614228833721,64857.3225311908,0.0,1.0
2011-06-06,28.72,29.08,28.72,29.06,67800,23.5579259267943,23.8532202629241,23.5579259267943,23.836815022028,82656.5125491492,0.0,1.0
2011-06-07,28.73,28.987,28.73,28.85,102700,23.5661285472424,23.7769358927572,23.5661285472424,23.664559992619,125203.891427693,0.0,1.0
2011-06-08,28.52,28.6899,28.46,28.67,198400,23.3938735178334,23.5332360392457,23.3446577951451,23.5169128245541,241873.924627598,0.0,1.0
2011-06-09,28.81,28.889,28.54,28.61,177700,23.6317495108268,23.6965502123663,23.4102787587295,23.4676971018658,216638.086725424,0.0,1.0
2011-06-10,28.37,28.71,28.3,28.65,199500,23.2708342111126,23.5497233063463,23.2134158679763,23.500507583658,243214.959491966,0.0,1.0
2011-06-13,28.28,28.506,28.16,28.46,95800,23.1970106270802,23.3823898492061,23.0985791817036,23.3446577951451,116791.945460302,0.0,1.0
2011-06-14,28.75,28.87,28.53,28.53,235700,23.5825337881385,23.6809652335151,23.4020761382814,23.4020761382814,287347.19775567,0.0,1.0
2011-06-15,28.21,28.64,28.16,28.54,80800,23.1395922839439,23.4923049632099,23.0985791817036,23.4102787587295,98505.1064007557,0.0,1.0
2011-06-16,28.27,28.42,28.0,28.26,480600,23.1888080066322,23.3118473133529,22.9673372545349,23.1806053861841,585910.323467861,0.0,1.0
2011-06-17,28.366,28.54,28.3267,28.5,86000,23.2675531629334,23.4102787587295,23.2353168645726,23.3774682769373,104844.543941399,0.0,1.0
2011-06-20,28.52,28.59,28.25,28.32,45200,23.3938735178334,23.4512918609697,23.1724027657361,23.2298211088724,55104.3416994326,0.0,1.0
2011-06-21,28.91,28.94,28.53,28.53,96800,23.8098284007539,23.8345359362787,23.4968662841061,23.4968662841061,117534.992394628,0.1171,1.0
2011-06-22,28.71,28.97,28.6926,28.79,144600,23.6451114972551,23.8592434718035,23.6307811266507,23.7109982586546,175573.965911809,0.0,1.0
2011-06-23,28.65,28.65,28.1735,28.26,174300,23.5956964262054,23.5956964262054,23.2032584036195,23.2744984643827,211635.838578343,0.0,1.0
2011-06-24,28.33,28.67,28.27,28.64,70300,23.3321493806073,23.6121681165553,23.2827343095577,23.5874605810305,85358.5740221316,0.0,1.0
2011-06-27,28.55,28.6152,28.247,28.247,35500,23.513337974456,23.5670356849966,23.2637918656553,23.2637918656553,43104.2585744761,0.0,1.0
2011-06-28,28.99,28.99,28.65,28.65,68900,23.8757151621534,23.8757151621534,23.5956964262054,23.5956964262054,83658.6877684903,0.0,1.0
2011-06-29,29.21,29.2768,29.012,29.11,72000,24.0569037560021,24.1119192017707,23.8938340215383,23.9745453042527,87422.7216158389,0.0,1.0
2011-06-30,29.49,29.52,29.28,29.3,161500,24.2875074209005,24.3122149564253,24.1145546722267,24.1310263625766,196094.021402194,0.0,1.0
2011-07-01,29.93,29.95,29.37,29.45,186600,24.6498846085979,24.6663562989477,24.1886772788012,24.2545640402007,226570.553521048,0.0,1.0
2011-07-05,29.86,29.93,29.7692,29.91,48300,24.5922336923733,24.6498846085979,24.5174522181848,24.633412918248,58646.0757506251,0.0,1.0
2011-07-06,29.86,29.9,29.684,29.83,136700,24.5922336923733,24.625177073073,24.4472828172943,24.5675261568484,165981.750623405,0.0,1.0
2011-07-07,30.22,30.3,30.092,30.11,192200,24.8887241186711,24.9546108800707,24.7833053004319,24.7981298217468,233370.098535614,0.0,1.0
2011-07-08,29.96,29.97,29.7,29.96,205500,24.6745921441227,24.6828279892976,24.4604601695742,24.6745921441227,249519.017945206,0.0,1.0
2011-07-11,29.35,29.629,29.2801,29.59,53700,24.1722055884513,24.4019856688321,24.1146370306784,24.3698658726499,65202.7798718131,0.0,1.0
2011-07-12,29.2,29.45,29.19,29.27,35600,24.0486679108272,24.2545640402007,24.0404320656522,24.1063188270518,43225.6790211647,0.0,1.0
2011-07-13,29.25,29.56,29.22,29.28,77400,24.0898471367019,24.345158337125,24.0651396011771,24.1145546722267,93979.4257370266,0.0,1.0
2011-07-14,29.0,29.46,28.938,29.46,175300,23.8839510073284,24.2627998853756,23.8328887672437,24.2627998853756,212850.043045229,0.0,1.0
2011-07-15,29.09,29.12,28.8978,29.12,51300,23.9580736139028,23.9827811494276,23.7997806696405,23.9827811494276,62288.6891512852,0.0,1.0
2011-07-18,28.78,28.956,28.62,28.94,27200,23.7027624134797,23.8477132885586,23.5709888906806,23.8345359362787,33026.3614993168,0.0,1.0
2011-07-19,29.28,29.31,28.95,28.95,27600,24.1145546722267,24.1392622077515,23.8427717814536,23.8427717814536,33512.0432860715,0.0,1.0
2011-07-20,29.2,29.35,29.14,29.35,92000,24.0486679108272,24.1722055884513,23.9992528397775,24.1722055884513,111706.810953572,0.0,1.0
2011-07-21,29.61,29.647,29.31,29.39,216700,24.3863375629997,24.416810190147,24.1392622077515,24.205148969151,263118.107974338,0.0,1.0
2011-07-22,29.62,29.64,29.424,29.58,77400,24.3945734081747,24.4110450985246,24.2331508427458,24.3616300274749,93979.4257370267,0.0,1.0
2011-07-25,29.37,29.5422,29.34,29.39,329700,24.1886772788012,24.3304985327136,24.1639697432763,24.205148969151,400323.212732528,0.0,1.0
2011-07-26,29.31,29.446,29.23,29.4,119600,24.1392622077515,24.2512697021307,24.073375446352,24.213384814326,145218.854239643,0.0,1.0
2011-07-27,28.63,29.15,28.6,29.15,87900,23.5792247358555,24.0074886849525,23.5545172003307,24.0074886849525,106728.572639337,0.0,1.0
2011-07-28,28.52,28.874,28.4977,28.68,84100,23.4886304389312,23.7801793581241,23.4702645041911,23.6204039617303,102114.595665167,0.0,1.0
2011-07-29,28.38,28.629,28.04,28.2,207400,23.373328606482,23.5784011513381,23.093309870534,23.2250833933331,251826.006432291,0.0,1.0
2011-08-01,28.2,28.72,27.9424,28.69,296900,23.2250833933331,23.65334734243,23.0129280216266,23.6286398069052,360497.306218646,0.0,1.0
2011-08-02,27.31,28.0958,27.31,27.95,296700,22.4920931727634,23.1392658866102,22.4920931727634,23.0191872639596,360254.465325268,0.0,1.0
2011-08-03,27.44,27.468,26.81,27.34,352300,22.5991591600376,22.6222195265274,22.0803009140163,22.5168007082882,427764.233684167,0.0,1.0
2011-08-04,26.03,27.08,26.01,27.07,389300,21.4379049903709,22.3026687337397,21.4214333000211,22.2944328885648,472689.798958974,0.0,1.0
2011-08-05,26.03,26.49,25.29,26.49,430400,21.4379049903709,21.8167538684182,20.8284524474253,21.8167538684182,522593.602548015,0.0,1.0
2011-08-08,24.136,25.575,24.091,25.27,381700,19.8780359142371,21.0631740349111,19.8409746109499,20.8119807570754,463461.845010635,0.0,1.0
2011-08-09,25.37,25.37,23.78,24.51,225900,20.8943392088248,20.8943392088248,19.5848398260093,20.1860565237799,274288.789069695,0.0,1.0
2011-08-10,24.344,25.1992,24.33,24.76,230400,20.0493414938759,20.7536709732369,20.037811310631,20.3919526531535,279752.709170684,0.0,1.0
2011-08-11,25.56,25.8619,24.52,24.53,176400,21.0508202671487,21.2994604329802,20.1942923689549,20.2025282141298,214185.667958805,0.0,1.0
2011-08-12,25.71,25.93,25.5,25.74,147700,21.1743579447728,21.3555465386215,21.0014051960991,21.1990654802976,179337.999759158,0.0,1.0
2011-08-15,26.3,26.31,25.89,25.89,126200,21.6602728100943,21.6685086552693,21.3226031579218,21.3226031579218,153232.603721096,0.0,1.0
2011-08-16,26.02,26.27,25.75,26.06,182600,21.429669145196,21.6355652745695,21.2073013254726,21.4626125258958,221713.735653502,0.0,1.0
2011-08-17,25.96,26.3463,25.7901,26.1,93200,21.3802540741464,21.6984047732543,21.2403270646241,21.4955559065955,113163.856313836,0.0,1.0
2011-08-18,24.72,25.19,24.4986,25.19,153900,20.3590092724537,20.7460939956759,20.1766676602805,20.7460939956759,186866.067453855,0.0,1.0
2011-08-19,24.31,25.02,24.27,24.33,353000,20.0213396202811,20.6060846277019,19.9883962395814,20.037811310631,428614.176810988,0.0,1.0
2011-08-22,24.35,24.89,24.27,24.89,103300,20.0542830009809,20.4990186404277,19.9883962395814,20.4990186404277,125427.321429391,0.0,1.0
2011-08-23,25.27,25.27,24.34,24.48,66000,20.8119807570754,20.8119807570754,20.0460471558059,20.1613489882551,80137.494814519,0.0,1.0
2011-08-24,25.64,25.64,25.12,25.17,115200,21.1167070285482,21.1167070285482,20.6884430794513,20.729622305326,139876.354585342,0.0,1.0
2011-08-25,25.15,25.75,25.07,25.75,63600,20.7131506149761,21.2073013254726,20.6472638535766,21.2073013254726,77223.4040939911,0.0,1.0
2011-08-26,25.62,25.69,24.65,25.0,216000,21.1002353381984,21.1578862544229,20.3013583562291,20.589612937352,262268.164847516,0.0,1.0
2011-08-29,26.47,26.47,26.0,26.02,82100,21.8002821780683,21.8002821780683,21.4131974548461,21.429669145196,99686.1867313941,0.0,1.0
2011-08-30,26.57,26.726,26.15,26.3901,81100,21.8826406298177,22.0111198145468,21.5367351324702,21.7344777751206,98471.9822645075,0.0,1.0
2011-08-31,26.7,26.997,26.54,26.7,344700,21.989706617092,22.2343112187877,21.8579330942929,21.989706617092,418536.279735828,0.0,1.0
2011-09-01,26.36,26.76,26.36,26.71,93000,21.709687881144,22.0391216881416,21.709687881144,21.9979424622669,112921.015420458,0.0,1.0
2011-09-02,25.66,25.94,25.55,25.75,343500,21.1331787188981,21.3637823837965,21.0425844219738,21.2073013254726,417079.234375565,0.0,1.0
2011-09-06,25.46,25.49,24.8,24.94,123800,20.9684618153993,20.9931693509241,20.4248960338532,20.5401978663024,150318.513000567,0.0,1.0
2011-09-07,26.27,26.27,25.808,25.91,43800,21.6355652745695,21.6355652745695,21.2550692274872,21.3390748482716,53182.1556496353,0.0,1.0
2011-09-08,25.97,26.342,25.87,26.16,61700,21.3884899193213,21.6948633598291,21.3061314675719,21.5449709776452,74916.4156069063,0.0,1.0
2011-09-09,25.3,25.72,25.1499,25.64,82400,20.8366882926003,21.1825937899478,20.7130682565244,21.1167070285482,100050.44807146,0.0,1.0
2011-09-12,25.43,25.45,24.873,25.01,104600,20.9437542798745,20.9602259702244,20.4850177036303,20.597848782527,127005.787236344,0.0,1.0
2011-09-13,25.82,25.8464,25.4,25.57,632600,21.2649522416972,21.286694872959,20.9190467443497,21.0590561123237,768105.745752494,0.0,1.0
2011-09-14,26.17,26.484,25.528,25.8671,32500,21.5532068228201,21.8118123613132,21.0244655625889,21.3037430724711,39461.6451738161,0.0,1.0
2011-09-15,26.59,26.6107,26.2208,26.4,43400,21.8991123201676,21.9161605196797,21.5950449163088,21.7426312618437,52696.4738628807,0.0,1.0
2011-09-16,26.68,26.814,26.51,26.67,70200,21.9732349267421,22.0835952520863,21.8332255587681,21.9649990815671,85237.1535754428,0.0,1.0
2011-09-19,26.444,26.56,26.13,26.2,63200,21.7788689806135,21.8744047846428,21.5202634421203,21.5779143583449,76737.7223072362,0.0,1.0
2011-09-20,26.33,26.81,26.33,26.58,52900,21.6849803456192,22.0803009140163,21.6849803456192,21.8908764749927,64231.4162983037,0.0,1.0
2011-09-21,25.48,26.3635,25.48,26.33,42200,20.9849335057492,21.7125704269552,20.9849335057492,21.6849803456192,51239.4285026166,0.0,1.0
2011-09-22,24.65,24.96,24.3,24.69,179900,20.3013583562291,20.5566695566523,20.0131037751062,20.3343017369289,218435.383592908,0.0,1.0
2011-09-23,24.84,24.957,24.516,24.55,126300,20.457839414553,20.5541988030998,20.1909980308849,20.2189999044797,153354.024167784,0.0,1.0
2011-09-26,25.44,25.44,24.688,25.15,82000,20.9519901250494,20.9519901250494,20.3326545678939,20.7131506149761,99564.7662847054,0.0,1.0
2011-09-27,25.7,26.154,25.59,25.95,115000,21.1661220995979,21.5400294705402,21.0755278026735,21.3720182289714,139633.513691965,0.0,1.0
2011-09-28,25.06,25.859,25.06,25.77,55300,20.6390280084017,21.2970720378794,20.6390280084017,21.2237730158225,67145.5070188317,0.0,1.0
2011-09-29,25.2,25.57,24.7665,25.5399,26100,20.7543298408508,21.0590561123237,20.3973059525172,21.0342662183471,31690.7365857416,0.0,1.0
2011-09-30,24.52,25.0005,24.52,24.83,52800,20.1942923689549,20.5900247296108,20.1942923689549,20.449603569378,64109.995851615,0.0,1.0
2011-10-03,23.68,24.53,23.68,24.35,107900,19.5024813742598,20.2025282141298,19.5024813742598,20.0542830009809,131012.66197707,0.0,1.0
2011-10-04,24.36,24.37,23.18,23.39,252400,20.0625188461558,20.0707546913308,19.0906891155128,19.2636418641866,306465.207442191,0.0,1.0
2011-10-05,24.85,24.888,24.18,24.46,287800,20.4660752597279,20.4973714713927,19.9142736330069,20.1448772979052,349448.045569978,0.0,1.0
2011-10-06,25.42,25.42,24.77,24.85,116000,20.9355184346995,20.9355184346995,20.4001884983284,20.4660752597279,140847.718158852,0.0,1.0
2011-10-07,25.2,25.54,25.0601,25.51,127200,20.7543298408508,21.0343485767988,20.6391103668534,21.009641041274,154446.808187982,0.0,1.0
2011-10-10,26.02,26.03,25.72,25.7414,37000,21.429669145196,21.4379049903709,21.1825937899478,21.2002184986221,44925.565274806,0.0,1.0
2011-10-11,26.08,26.1248,25.88,25.95,29800,21.4790842162456,21.5159808026294,21.3143673127468,21.3720182289714,36183.2931132222,0.0,1.0
2011-10-12,26.36,26.64,26.2592,26.35,75500,21.709687881144,21.9402915460423,21.6266705617806,21.701452035969,91672.437249942,0.0,1.0
2011-10-13,26.286,26.39,25.951,26.24,32300,21.6487426268494,21.7343954166688,21.3728418134889,21.6108577390447,39218.8042804388,0.0,1.0
2011-10-14,26.75,26.75,26.4288,26.6,26800,22.0308858429667,22.0308858429667,21.7663504959476,21.9073481653426,32540.6797125622,0.0,1.0
2011-10-17,26.17,26.68,26.15,26.68,57800,21.5532068228201,21.9732349267421,21.5367351324702,21.9732349267421,70181.0181860484,0.0,1.0
2011-10-18,26.77,26.905,25.926,26.13,39500,22.0473575333166,22.1585414431783,21.3522522005515,21.5202634421203,47961.0764420226,0.0,1.0
2011-10-19,26.4,26.9,26.39,26.89,15700,21.7426312618437,22.1544235205908,21.7343954166688,22.1461876754158,19063.0101301204,0.0,1.0
2011-10-20,26.59,26.622,26.1001,26.45,40300,21.8991123201676,21.9254670247274,21.4956382650473,21.7838104877184,48932.4400155321,0.0,1.0
2011-10-21,27.179,27.18,26.8586,26.95,64500,22.3842036009716,22.3850271854891,22.1203271215665,22.1956027464655,78316.1881141891,0.0,1.0
2011-10-24,27.62,27.65,27.2,27.2,145700,22.7474043731865,22.7721119087113,22.401498875839,22.401498875839,176909.590825385,0.0,1.0
2011-10-25,26.982,27.49,26.95,27.49,94400,22.2219574510253,22.6403383859123,22.1956027464655,22.6403383859123,114620.9016741,0.0,1.0
2011-10-26,27.2599,27.412,26.81,27.33,66600,22.4508315884369,22.5760987935478,22.0803009140163,22.5085648631132,80866.0174946509,0.0,1.0
2011-10-27,28.35,28.53,27.87,28.19,140200,23.3486210709572,23.4968662841061,22.95330050256,23.2168475481581,170231.466257508,0.0,1.0
2011-10-28,28.38,28.404,28.19,28.19,48900,23.373328606482,23.3930946349019,23.2168475481581,23.2168475481581,59374.5984307573,0.0,1.0
2011-10-31,27.64,28.0299,27.61,28.01,92800,22.7638760635364,23.0849916669073,22.7391685280116,23.0686023350092,112678.174527081,0.0,1.0
2011-11-01,26.87,27.16,26.5,26.5,199300,22.129715985066,22.3685554951392,21.8249897135932,21.8249897135932,241990.950250509,0.0,1.0
2011-11-02,27.32,27.42,27.08,27.31,81000,22.5003290179383,22.5826874696877,22.3026687337397,22.4920931727634,98350.5618178187,0.0,1.0
2011-11-03,27.84,27.872,27.17,27.53,64500,22.9285929670352,22.954947671595,22.3767913403142,22.6732817666121,78316.188114189,0.0,1.0
2011-11-04,27.75,27.76,27.31,27.59,58600,22.8544703604608,22.8627062056357,22.4920931727634,22.7226968376617,71152.3817595576,0.0,1.0
2011-11-07,27.86,27.86,27.394,27.79,133000,22.9450646573851,22.9450646573851,22.5612742722329,22.8874137411605,161489.194095925,0.0,1.0
2011-11-08,28.19,28.2,27.74,28.03,81200,23.2168475481581,23.2250833933331,22.8462345152858,23.0850740253591,98593.4027111962,0.0,1.0
2011-11-09,27.12,27.63,27.06,27.51,98600,22.3356121144395,22.7556402183615,22.2861970433898,22.6568100762622,119720.560435024,0.0,1.0
2011-11-10,27.35,27.48,27.08,27.48,37900,22.5250365534631,22.6321025407374,22.3026687337397,22.6321025407374,46018.3492950041,0.0,1.0
2011-11-11,27.95,28.01,27.66,27.66,36200,23.0191872639596,23.0686023350092,22.7803477538863,22.7803477538863,43954.2017012967,0.0,1.0
2011-11-14,27.64,27.88,27.5245,27.88,14800,22.7638760635364,22.961536347735,22.6687520517658,22.961536347735,17970.2261099224,0.0,1.0
2011-11-15,27.78,27.91,27.4275,27.52,27100,22.8791778959856,22.9862438832598,22.5888643535689,22.6650459214371,32904.9410526282,0.0,1.0
2011-11-16,27.24,27.79,27.24,27.48,28300,22.4344422565388,22.8874137411605,22.4344422565388,22.6321025407374,34361.9864128922,0.0,1.0
2011-11-17,26.72,27.25,26.57,27.17,271000,22.0061783074418,22.4426781017137,21.8826406298177,22.3767913403142,329049.410526283,0.0,1.0
2011-11-18,26.67,26.86,26.62,26.86,33200,21.9649990815671,22.121480139891,21.9238198556924,22.121480139891,40311.5883006369,0.0,1.0
2011-11-21,26.25,26.346,25.95,26.28,88900,21.6190935842196,21.6981576978991,21.3720182289714,21.6438011197445,107942.777106223,0.0,1.0
2011-11-22,26.06,26.23,25.9,26.15,27200,21.4626125258958,21.6026218938698,21.3308390030967,21.5367351324702,33026.3614993168,0.0,1.0
2011-11-23,25.45,25.85,25.44,25.81,80900,20.9602259702244,21.289659777222,20.9519901250494,21.2567163965222,98229.1413711299,0.0,1.0
2011-11-25,25.42,25.6799,25.341,25.42,14800,20.9355184346995,21.1495680507963,20.8704552578175,20.9355184346995,17970.2261099225,0.0,1.0
2011-11-28,26.14,26.28,25.951,26.16,233200,21.5284992872953,21.6438011197445,21.3728418134889,21.5449709776452,283152.481677967,0.0,1.0
2011-11-29,26.24,26.369,26.13,26.13,46400,21.6108577390447,21.7171001418014,21.5202634421203,21.5202634421203,56339.0872635405,0.0,1.0
2011-11-30,27.36,27.36,26.96,27.0,40200,22.5332723986381,22.5332723986381,22.2038385916404,22.2367819723402,48811.0195688433,0.0,1.0
2011-12-01,27.31,27.45,27.198,27.25,170100,22.4920931727634,22.6073950052125,22.399851706804,22.4426781017137,206536.179817419,0.0,1.0
2011-12-02,27.3,27.64,27.24,27.6,122800,22.4838573275884,22.7638760635364,22.4344422565388,22.7309326828366,149104.308533681,0.0,1.0
2011-12-05,27.59,27.86,27.45,27.72,127500,22.7226968376617,22.9450646573851,22.6073950052125,22.8297628249359,154811.069528048,0.0,1.0
2011-12-06,27.5856,27.7488,27.4936,27.55,40700,22.7190730657847,22.8534820590398,22.6433032901753,22.6897534569619,49418.1218022867,0.0,1.0
2011-12-07,27.62,27.69,27.28,27.45,51400,22.7474043731865,22.8050552894111,22.4673856372385,22.6073950052125,62410.1095979739,0.0,1.0
2011-12-08,26.97,27.45,26.94,27.43,53600,22.2120744368154,22.6073950052125,22.1873669012905,22.5909233148626,65081.3594251244,0.0,1.0
2011-12-09,27.46,27.5193,27.1,27.1,135700,22.6156308503875,22.6644694122749,22.3191404240896,22.3191404240896,164767.546156518,0.0,1.0
2011-12-12,27.0,27.09,26.768,27.0645,33000,22.2367819723402,22.3109045789147,22.0457103642816,22.2899031737186,40068.7474072594,0.0,1.0
2011-12-13,26.64,27.2675,26.5,27.15,61100,21.9402915460423,22.4570908307699,21.8249897135932,22.3603196499643,74187.8929267744,0.0,1.0
2011-12-14,26.33,26.54,26.28,26.5,38600,21.6849803456192,21.8579330942929,21.6438011197445,21.8249897135932,46868.2924218246,0.0,1.0
2011-12-15,26.47,26.6,26.4397,26.6,28200,21.8002821780683,21.9073481653426,21.7753275671883,21.9073481653426,34240.5659662036,0.0,1.0
2011-12-16,26.57,26.799,26.4234,26.58,35200,21.8826406298177,22.0712414843239,21.7619031395531,21.8908764749927,42739.9972344102,0.0,1.0
2011-12-19,26.13,26.65,26.13,26.62,33000,21.5202634421203,21.9485273912173,21.5202634421203,21.9238198556924,40068.7474072595,0.0,1.0
2011-12-20,27.01,27.032,26.62,26.62,34500,22.2450178175151,22.2631366769,21.9238198556924,21.9238198556924,41890.0541075895,0.0,1.0
2011-12-21,26.9467,26.98,26.61,26.84,84100,22.3410477722549,22.3686562323193,22.0618955649376,22.2525846284451,101437.385260614,0.1799,1.0
2011-12-22,27.17,27.2,26.94,27.02,61200,22.5261819804342,22.5510544669787,22.3354929169267,22.4018195477119,73816.5038995192,0.0,1.0
2011-12-23,27.4,27.4,27.1988,27.22,65700,22.7168710439418,22.7168710439418,22.5500595675169,22.567636124675,79244.1880097777,0.0,1.0
2011-12-27,27.43,27.49,27.32,27.39,59200,22.7417435304862,22.7914885035751,22.6505444131565,22.7085802150936,71404.1998505153,0.0,1.0
2011-12-28,27.04,27.47,27.0,27.47,86500,22.4184012054082,22.7749068458788,22.3852378900156,22.7749068458788,104332.150119418,0.0,1.0
2011-12-29,27.28,27.32,27.12,27.15,81300,22.6173810977639,22.6505444131565,22.4847278361934,22.5096003227379,98060.1595920083,0.0,1.0
2011-12-30,27.17,27.35,27.17,27.34,140700,22.5261819804342,22.675416899701,22.5261819804342,22.6671260708528,169705.589847424,0.0,1.0
2012-01-03,27.56,27.79,27.51,27.6901,83600,22.8495243055122,23.0402133690198,22.8080701612715,22.9573879888267,100834.309248363,0.0,1.0
2012-01-04,27.59,27.62,27.3645,27.5,105600,22.8743967920567,22.8992692786011,22.6874386015308,22.7997793324233,127369.653787405,0.0,1.0
2012-01-05,27.62,27.689,27.264,27.44,39700,22.8992692786011,22.9564759976534,22.6041157716069,22.7500343593344,47884.2353727274,0.0,1.0
2012-01-06,27.6,27.71,27.5139,27.71,61000,22.8826876209048,22.9738867382345,22.8113035845222,22.9738867382345,73575.2734946189,0.0,1.0
2012-01-09,27.67,27.69,27.5,27.67,196200,22.9407234228419,22.9573050805382,22.7997793324233,22.9407234228419,236647.027207282,0.0,1.0
2012-01-10,27.97,28.05,27.91,27.94,177600,23.1894482882865,23.2557749190718,23.1397033151976,23.1645758017421,214212.599551546,0.0,1.0
2012-01-11,28.01,28.05,27.8318,27.94,51300,23.2226116036791,23.2557749190718,23.074869033605,23.1645758017421,61875.59885695,0.0,1.0
2012-01-12,28.12,28.12,27.86,28.1,75600,23.3138107210088,23.3138107210088,23.0982491709568,23.2972290633125,91185.0930523473,0.0,1.0
2012-01-13,27.92,27.95,27.72,27.95,376100,23.1479941440458,23.1728666305902,22.9821775670827,23.1728666305902,453633.776415181,0.0,1.0
2012-01-17,28.01,28.2201,27.9395,28.15,29800,23.2226116036791,23.3968019177789,23.1641612602997,23.3386832075533,35943.3303301581,0.0,1.0
2012-01-18,28.44,28.44,27.96,28.04,168300,23.5791172441498,23.5791172441498,23.1811574594384,23.2474840902236,202995.385723677,0.0,1.0
2012-01-19,28.61,28.6361,28.4692,28.51,40000,23.7200613345684,23.7417003978621,23.6033264643864,23.6371530460868,48246.0809800778,0.0,1.0
2012-01-20,28.55,28.55,28.45,28.5074,62000,23.6703163614795,23.6703163614795,23.5874080729979,23.6349974305863,74781.4255191206,0.0,1.0
2012-01-23,28.63,28.79,28.45,28.59,110000,23.7366429922647,23.8692962538352,23.5874080729979,23.7034796768721,132676.722695214,0.0,1.0
2012-01-24,28.6,28.63,28.398,28.42,112700,23.7117705057202,23.7366429922647,23.5442957629875,23.5625355864535,135933.33316137,0.0,1.0
2012-01-25,28.85,28.89,28.3512,28.52,108700,23.9190412269241,23.9522045423167,23.5054946839782,23.645443874935,131108.725063361,0.0,1.0
2012-01-26,28.59,28.97,28.48,28.95,46800,23.7034796768721,24.0185311731019,23.6122805595424,24.0019495154056,56447.914746691,0.0,1.0
2012-01-27,28.62,28.662,28.46,28.49,56400,23.7283521634165,23.7631736445788,23.5956989018461,23.6205713883905,68026.9741819099,0.0,1.0
2012-01-30,28.45,28.4737,28.1719,28.39,46000,23.5874080729979,23.607057337368,23.3568401227308,23.537663099909,55482.9931270896,0.0,1.0
2012-01-31,28.45,28.656,28.2814,28.55,95300,23.5874080729979,23.7581991472699,23.447624698618,23.6703163614795,114946.287935036,0.0,1.0
2012-02-01,28.75,28.93,28.66,28.71,352100,23.8361329384425,23.9853678577093,23.7615154788092,23.8029696230499,424686.127827136,0.0,1.0
2012-02-02,28.87,28.92,28.77,28.87,192400,23.9356228846204,23.9770770288612,23.8527145961388,23.9356228846204,232063.649514174,0.0,1.0
2012-02-03,29.37,29.37,29.12,29.14,44100,24.3501643270281,24.3501643270281,24.1428936058242,24.1594752635205,53191.3042805358,0.0,1.0
2012-02-06,29.34,29.34,29.178,29.28,68000,24.3252918404836,24.3252918404836,24.1909804131435,24.2755468673947,82018.3376661324,0.0,1.0
2012-02-07,29.42,29.45,29.138,29.32,63400,24.3916184712689,24.4164909578133,24.1578170977509,24.3087101827873,76470.0383534233,0.0,1.0
2012-02-08,29.52,29.55,29.33,29.46,37000,24.4745267597504,24.4993992462949,24.3170010116355,24.4247817866615,44627.624906572,0.0,1.0
2012-02-09,29.58,29.61,29.3442,29.61,86100,24.5242717328393,24.5491442193838,24.3287739885998,24.5491442193838,103849.689309618,0.0,1.0
2012-02-10,29.32,29.35,29.15,29.3,106300,24.3087101827873,24.3335826693318,24.1677660923687,24.292128525091,128213.960204557,0.0,1.0
2012-02-13,29.52,29.57,29.3535,29.57,42700,24.4745267597504,24.5159809039912,24.3364844594286,24.5159809039912,51502.6914462331,0.0,1.0
2012-02-14,29.51,29.5345,29.312,29.45,34500,24.4662359309022,24.4865484615802,24.3020775197088,24.4164909578133,41612.2448453172,0.0,1.0
2012-02-15,29.41,29.63,29.33,29.58,92900,24.3833276424207,24.5657258770801,24.3170010116355,24.5242717328393,112051.523076231,0.0,1.0
2012-02-16,29.76,29.7966,29.39,29.39,80700,24.6735066521061,24.7038510856903,24.3667459847244,24.3667459847244,97336.468377307,0.0,1.0
2012-02-17,29.89,29.9219,29.77,29.89,59200,24.7812874271321,24.8077351711577,24.6817974809542,24.7812874271321,71404.1998505152,0.0,1.0
2012-02-21,29.82,30.01,29.746,30.01,44300,24.723251625195,24.8807773733099,24.6618994917187,24.8807773733099,53432.5346854363,0.0,1.0
2012-02-22,29.69,29.83,29.65,29.8,46200,24.615470850169,24.7315424540432,24.5823075347764,24.7066699674987,55724.22353199,0.0,1.0
2012-02-23,29.89,29.91,29.59,29.7,36500,24.7812874271321,24.7978690848284,24.5325625616875,24.6237616790172,44024.548894321,0.0,1.0
2012-02-24,29.93,30.02,29.87,29.91,67200,24.8144507425247,24.8890682021581,24.7647057694358,24.7978690848284,81053.4160465308,0.0,1.0
2012-02-27,29.94,30.0416,29.67,29.73,45400,24.8227415713729,24.9069763924701,24.5988891924727,24.6486341655616,54759.3019123883,0.0,1.0
2012-02-28,29.98,30.0799,29.89,29.95,44700,24.8559048867655,24.9387302669585,24.7812874271321,24.831032400221,53914.995495237,0.0,1.0
2012-02-29,29.8286,30.097,29.745,30.02,274000,24.7303817380044,24.9529075842889,24.6610704088339,24.8890682021581,330485.654713534,0.0,1.0
2012-03-01,30.01,30.1,29.86,29.88,298000,24.8807773733099,24.9553948329433,24.7564149405876,24.7729965982839,359433.303301581,0.0,1.0
2012-03-02,29.86,30.03,29.771,29.99,55600,24.7564149405876,24.8973590310062,24.6826265638391,24.8641957156136,67062.0525623083,0.0,1.0
2012-03-05,29.69,29.83,29.5512,29.83,87700,24.615470850169,24.7315424540432,24.5003941457566,24.7315424540432,105779.532548821,0.0,1.0
2012-03-06,29.13,29.29,29.0548,29.289,61500,24.1511844346724,24.2838376962428,24.0888374017343,24.283008613358,74178.3495068697,0.0,1.0
2012-03-07,29.42,29.44,29.19,29.26,385600,24.3916184712689,24.4082001289652,24.2009294077613,24.2589652096984,465092.22064795,0.0,1.0
2012-03-08,29.75,29.804,29.5033,29.56,49900,24.6652158232579,24.709986299038,24.460681075574,24.507690075143,60186.9860226472,0.0,1.0
2012-03-09,29.92,29.994,29.79,29.81,54400,24.8061599136765,24.8675120471529,24.6983791386505,24.7149607963469,65614.670132906,0.0,1.0
2012-03-12,29.83,29.93,29.755,29.93,41900,24.7315424540432,24.8144507425247,24.669361237682,24.8144507425247,50537.7698266315,0.0,1.0
2012-03-13,30.3316,30.34,29.9463,30.01,138400,25.1474104290666,25.154374725299,24.8279647935472,24.8807773733099,166931.440191069,0.0,1.0
2012-03-14,30.21,30.396,30.17,30.37,49000,25.046593950273,25.2008033668487,25.0134306348804,25.1792472118435,59101.4492005954,0.0,1.0
2012-03-15,30.48,30.48,30.17,30.24,40100,25.2704463291732,25.2704463291732,25.0134306348804,25.0714664368175,48366.696182528,0.0,1.0
2012-03-16,30.52,30.559,30.4413,30.46,53500,25.3036096445658,25.3359438770736,25.2383608215308,25.2538646714769,64529.1333108541,0.0,1.0
2012-03-19,30.6,30.7,30.46,30.51,38300,25.369936275351,25.4528445638326,25.2538646714769,25.2953188157176,46195.6225384246,0.0,1.0
2012-03-20,30.44,30.46,30.339,30.43,40900,25.2372830137806,25.2538646714769,25.1535456424142,25.2289921849324,49331.6178021295,0.0,1.0
2012-03-21,30.39,30.478,30.32,30.45,32600,25.1958288695398,25.2687881634035,25.1377930676027,25.2455738426287,39320.5559987634,0.0,1.0
2012-03-22,30.11,30.16,29.98,30.12,203700,24.9636856617915,25.0051398060322,24.8559048867655,24.9719764906396,245693.167391046,0.0,1.0
2012-03-23,30.23,30.24,29.929,30.0878,52500,25.0631756079693,25.0714664368175,24.8136216596399,24.9452800217486,63322.9812863522,0.0,1.0
2012-03-26,30.63,30.63,30.43,30.43,54200,25.3948087618955,25.3948087618955,25.2289921849324,25.2289921849324,65373.4397280054,0.0,1.0
2012-03-27,30.52,30.66,30.5,30.66,57800,25.3036096445658,25.4196812484399,25.2870279868695,25.4196812484399,69715.5870162125,0.0,1.0
2012-03-28,30.23,30.4314,30.064,30.4125,48400,25.0631756079693,25.2301529009711,24.92554784909,25.2144832344481,58377.7579858943,0.0,1.0
2012-03-29,30.22,30.22,29.9,30.07,38800,25.0548847791212,25.0548847791212,24.7895782559802,24.9305223463989,46798.6985506755,0.0,1.0
2012-03-30,30.27,30.372,30.116,30.31,95800,25.0963389233619,25.1809053776131,24.9686601591004,25.1295022387546,115549.363947287,0.0,1.0
2012-04-02,30.53,30.6268,30.21,30.27,80100,25.3119004734139,25.3921556966641,25.046593950273,25.0963389233619,96612.7771626061,0.0,1.0
2012-04-03,30.34,30.5,30.1622,30.44,79600,25.154374725299,25.2870279868695,25.0069637883788,25.2372830137806,96009.701150355,0.0,1.0
2012-04-04,30.05,30.15,29.94,30.11,99000,24.9139406887025,24.9968489771841,24.8227415713729,24.9636856617915,119409.050425693,0.0,1.0
2012-04-05,29.942,30.1,29.88,29.94,36900,24.8243997371425,24.9553948329433,24.7729965982839,24.8227415713729,44507.0097041218,0.0,1.0
2012-04-09,29.56,29.657,29.45,29.54,42900,24.507690075143,24.5881111149701,24.4164909578133,24.4911084174467,51743.9218511335,0.0,1.0
2012-04-10,28.97,29.6,28.96,29.54,168000,24.0185311731019,24.5408533905356,24.0102403442538,24.4911084174467,202633.540116327,0.0,1.0
2012-04-11,29.24,29.39,29.231,29.32,64500,24.2423835520021,24.3667459847244,24.2349218060387,24.3087101827873,77796.8055803755,0.0,1.0
2012-04-12,29.77,29.788,29.31,29.31,59800,24.6817974809542,24.6967209728809,24.3004193539392,24.3004193539392,72127.8910652165,0.0,1.0
2012-04-13,29.44,29.62,29.44,29.6085,31700,24.4082001289652,24.5574350482319,24.4082001289652,24.5479005950566,38235.0191767116,0.0,1.0
2012-04-16,29.39,29.62,29.28,29.6,71200,24.3667459847244,24.5574350482319,24.2755468673947,24.5408533905356,85878.0241445386,0.0,1.0
2012-04-17,29.81,29.89,29.55,29.606,60200,24.7149607963469,24.7812874271321,24.4993992462949,24.5458278878445,72610.351875017,0.0,1.0
2012-04-18,29.71,29.806,29.65,29.74,192400,24.6320525078653,24.7116444648076,24.5823075347764,24.6569249944098,232063.649514175,0.0,1.0
2012-04-19,29.59,29.9,29.45,29.72,69800,24.5325625616875,24.7895782559802,24.4164909578133,24.6403433367135,84189.4113102358,0.0,1.0
2012-04-20,29.61,29.78,29.6,29.68,41400,24.5491442193838,24.6900883098024,24.5408533905356,24.6071800213209,49934.6938143805,0.0,1.0
2012-04-23,29.341,29.37,29.1032,29.26,68300,24.3261209233684,24.3501643270281,24.1289650133593,24.2589652096984,82380.1832734831,0.0,1.0
2012-04-24,29.36,29.456,29.2415,29.41,59100,24.3418734981799,24.4214654551222,24.2436271763293,24.3833276424207,71283.5846480651,0.0,1.0
2012-04-25,29.79,29.79,29.58,29.6621,36100,24.6983791386505,24.6983791386505,24.5242717328393,24.5923394376827,43542.0880845204,0.0,1.0
2012-04-26,30.02,30.06,29.73,29.73,101700,24.8890682021581,24.9222315175507,24.6486341655616,24.6486341655616,122665.660891848,0.0,1.0
2012-04-27,30.08,30.146,29.8604,30.09,68000,24.938813175247,24.9935326456448,24.7567465737415,24.9471040040952,82018.3376661324,0.0,1.0
2012-04-30,29.96,30.04,29.8808,30.04,234000,24.8393232290692,24.9056498598544,24.7736598645918,24.9056498598544,282239.573733455,0.0,1.0
2012-05-01,30.13,30.344,29.97,29.9999,100000,24.9802673194878,25.1576910568383,24.8476140579173,24.8724036361733,120615.202450195,0.0,1.0
2012-05-02,30.05,30.09,29.8548,29.99,50000,24.9139406887025,24.9471040040952,24.7521037095866,24.8641957156136,60307.6012250975,0.0,1.0
2012-05-03,29.68,30.13,29.64,30.13,41000,24.6071800213209,24.9802673194878,24.5740167059282,24.9802673194878,49452.2330045797,0.0,1.0
2012-05-04,29.23,29.55,29.16,29.55,158700,24.2340927231539,24.4993992462949,24.1760569212168,24.4993992462949,191416.326288459,0.0,1.0
2012-05-07,29.17,29.264,29.051,29.13,93000,24.184347750065,24.2622815412376,24.085686886772,24.1511844346724,112172.138278681,0.0,1.0
2012-05-08,29.0102,29.0215,28.556,28.97,137400,24.0518603050715,24.0612289416699,23.6752908587884,24.0185311731019,165725.288166567,0.0,1.0
2012-05-09,28.94,29.02,28.481,28.67,169000,23.9936586865575,24.0599853173427,23.6131096424272,23.7698063076573,203839.692140829,0.0,1.0
2012-05-10,28.87,29.1,28.84,29.1,162100,23.9356228846204,24.1263119481279,23.9107503980759,24.1263119481279,195517.243171765,0.0,1.0
2012-05-11,28.82,29.064,28.7,28.7,130000,23.8941687403796,24.0964649642746,23.7946787942018,23.7946787942018,156799.763185253,0.0,1.0
2012-05-14,28.45,28.67,28.39,28.51,87500,23.5874080729979,23.7698063076573,23.537663099909,23.6371530460868,105538.30214392,0.0,1.0
2012-05-15,28.21,28.54,28.16,28.46,312900,23.3884281806422,23.6620255326313,23.3469740364015,23.5956989018461,377404.968466659,0.0,1.0
2012-05-16,28.03,28.4494,28.0,28.33,47100,23.2391932613755,23.586910623267,23.214320774831,23.4879181268201,56809.7603540416,0.0,1.0
2012-05-17,27.46,28.04,27.46,28.04,120700,22.7666160170307,23.2474840902236,22.7666160170307,23.2474840902236,145582.549357385,0.0,1.0
2012-05-18,27.2,27.6,27.15,27.55,72500,22.5510544669787,22.8826876209048,22.5096003227379,22.8412334766641,87446.021776391,0.0,1.0
2012-05-21,27.77,27.81,27.25,27.28,228800,23.0236317113235,23.0567950267161,22.5925086112195,22.6173810977639,275967.583206045,0.0,1.0
2012-05-22,27.8,28.08,27.67,27.86,104500,23.0485041978679,23.2806474056162,22.9407234228419,23.0982491709568,126042.886560454,0.0,1.0
2012-05-23,27.92,27.93,27.36,27.59,149000,23.1479941440458,23.1562849728939,22.6837077285491,22.8743967920567,179716.65165079,0.0,1.0
2012-05-24,27.9,28.02,27.677,27.97,188000,23.1314124863495,23.2309024325273,22.9465270030356,23.1894482882865,226756.580606365,0.0,1.0
2012-05-25,27.98,28.07,27.9,27.92,95300,23.1977391171347,23.2723565767681,23.1314124863495,23.1479941440458,114946.287935035,0.0,1.0
2012-05-29,28.34,28.39,28.15,28.18,113500,23.4962089556682,23.537663099909,23.3386832075533,23.3635556940978,136898.254780971,0.0,1.0
2012-05-30,27.88,28.14,27.8256,28.14,58800,23.1148308286531,23.3303923787051,23.0697287197192,23.3303923787051,70921.7390407146,0.0,1.0
2012-05-31,27.72,27.9199,27.44,27.84,92100,22.9821775670827,23.1479112357573,22.7500343593344,23.0816675132605,111086.601456629,0.0,1.0
2012-06-01,26.89,27.29,26.87,27.22,420900,22.2940387726859,22.6256719266121,22.2774571149896,22.567636124675,507669.38711287,0.0,1.0
2012-06-04,26.86,27.0115,26.616,26.94,179000,22.2691662861414,22.394772343191,22.0668700622465,22.3354929169267,215901.212385849,0.0,1.0
2012-06-05,27.15,27.2,26.81,26.81,112200,22.5096003227379,22.5510544669787,22.2277121419007,22.2277121419007,135330.257149118,0.0,1.0
2012-06-06,27.81,27.81,27.37,27.37,108900,23.0567950267161,23.0567950267161,22.6919985573973,22.6919985573973,131349.955468262,0.0,1.0
2012-06-07,27.75,28.19,27.73,28.12,219200,23.0070500536271,23.3718465229459,22.9904683959308,23.3138107210088,264388.523770827,0.0,1.0
2012-06-08,27.98,27.98,27.57,27.7,56300,23.1977391171347,23.1977391171347,22.8578151343604,22.9655959093864,67906.3589794596,0.0,1.0
2012-06-11,27.54,28.27,27.54,28.27,36500,22.8329426478159,23.4381731537311,22.8329426478159,23.4381731537311,44024.5488943211,0.0,1.0
2012-06-12,27.899,27.899,27.5,27.63,36900,23.1305834034646,23.1305834034646,22.7997793324233,22.9075601074493,44507.0097041219,0.0,1.0
2012-06-13,27.59,27.8999,27.51,27.83,59500,22.8743967920567,23.131329578061,22.8080701612715,23.0733766844124,71766.0454578658,0.0,1.0
2012-06-14,27.82,27.9,27.57,27.62,88600,23.0650858555642,23.1314124863495,22.8578151343604,22.8992692786011,106865.069370873,0.0,1.0
2012-06-15,28.18,28.21,27.97,28.0,32400,23.3635556940978,23.3884281806422,23.1894482882865,23.214320774831,39079.325593863,0.0,1.0
2012-06-18,28.26,28.31,28.02,28.07,27800,23.429882324883,23.4713364691238,23.2309024325273,23.2723565767681,33531.0262811541,0.0,1.0
2012-06-19,28.64,28.728,28.39,28.39,152600,23.7449338211128,23.8178931149766,23.537663099909,23.537663099909,184058.798938997,0.0,1.0
2012-06-20,28.57,28.67,28.38,28.66,50100,23.6868980191758,23.7698063076573,23.5293722710608,23.7615154788092,60428.2164275474,0.0,1.0
2012-06-21,27.65,28.43,27.629,28.43,34600,23.0509914465224,23.70125449637,23.0334843644111,23.70125449637,41503.2039823316,0.153,1.0
2012-06-22,27.83,27.916,27.68,27.8,29500,23.2010521503334,23.2727478199319,23.0760015638242,23.1760420330315,35385.6796959185,0.0,1.0
2012-06-25,27.33,27.56,27.22,27.56,50100,22.7842168619695,22.9759610946169,22.6925130985294,22.9759610946169,60095.6797547634,0.0,1.0
2012-06-26,27.51,27.56,27.26,27.4,79100,22.9342775657805,22.9759610946169,22.7258599215985,22.8425738023404,94881.6021677003,0.0,1.0
2012-06-27,27.75,27.78,27.56,27.59,42200,23.1343585041951,23.159368621497,22.9759610946169,23.0009712119187,50619.5146836531,0.0,1.0
2012-06-28,27.69,27.71,27.34,27.57,296900,23.0843382695915,23.101011681126,22.7925535677368,22.9842978003841,356135.874634516,0.0,1.0
2012-06-29,28.479,28.48,28.16,28.26,37900,23.7421043546297,23.7429380252064,23.4761634406535,23.5595304983263,45461.6020500106,0.0,1.0
2012-07-02,28.53,28.69,28.33,28.62,162800,23.7846215540428,23.9180088463192,23.6178874386972,23.8596519059483,195280.971338832,0.0,1.0
2012-07-03,28.77,28.8,28.53,28.56,41100,23.9847024924574,24.0097126097593,23.7846215540428,23.8096316713446,49300.0486610935,0.0,1.0
2012-07-05,28.67,28.8132,28.54,28.68,220200,23.9013354347847,24.0207170613721,23.7929582598101,23.9096721405519,264133.107425128,0.0,1.0
2012-07-06,28.36,28.4,28.21,28.4,49100,23.6428975559991,23.6762443790682,23.5178469694899,23.6762443790682,58896.1651888001,0.0,1.0
2012-07-09,28.21,28.34,28.06,28.34,28400,23.5178469694899,23.6262241444645,23.3927963829807,23.6262241444645,34066.2136733589,0.0,1.0
2012-07-10,27.87,28.39,27.77,28.3,60100,23.2343989734025,23.6679076733009,23.1510319157297,23.5928773213954,72090.8254143968,0.0,1.0
2012-07-11,27.9,28.01,27.74,27.91,87800,23.2594090907043,23.3511128541444,23.1260217984279,23.2677457964716,105317.378891581,0.0,1.0
2012-07-12,27.74,27.8399,27.48,27.71,35900,23.1260217984279,23.209305489043,22.9092674484786,23.101011681126,43062.5729180839,0.0,1.0
2012-07-13,28.16,28.179,27.78,27.78,55800,23.4761634406535,23.4920031816113,23.159368621497,23.159368621497,66932.9127807546,0.0,1.0
2012-07-16,28.07,28.11,27.951,28.08,18800,23.401133088748,23.4344799118171,23.3019262901174,23.4094697945153,22550.8738401109,0.0,1.0
2012-07-17,28.29,28.314,27.9264,28.19,161400,23.5845406156281,23.6045487094696,23.2814179939299,23.5011735579553,193601.650946484,0.0,1.0
2012-07-18,28.51,28.6152,28.2,28.2,51800,23.7679481425082,23.85565028718,23.5095102637226,23.5095102637226,62134.8545169012,0.0,1.0
2012-07-19,28.59,28.67,28.486,28.61,40700,23.8346417886464,23.9013354347847,23.7479400486668,23.851315200181,48820.2428347082,0.0,1.0
2012-07-20,28.29,28.43,28.24,28.43,70200,23.5845406156281,23.70125449637,23.5428570867917,23.70125449637,84205.9225306267,0.0,1.0
2012-07-23,27.98,28.0423,27.7,27.87,54900,23.3261027368425,23.3780404137727,23.0926749753587,23.2343989734025,65853.3496713876,0.0,1.0
2012-07-24,27.71,28.04,27.5221,28.04,70300,23.101011681126,23.3761229714462,22.9443649797589,23.3761229714462,84325.8739872231,0.0,1.0
2012-07-25,27.69,27.8515,27.582,27.83,27500,23.0843382695915,23.218976067733,22.9943018473049,23.2010521503334,32986.6505639919,0.0,1.0
2012-07-26,28.29,28.337,28.06,28.12,35400,23.5845406156281,23.6237231327343,23.3927963829807,23.4428166175844,42462.8156351024,0.0,1.0
2012-07-27,28.9,28.96,28.4001,28.48,31400,24.093079667432,24.1430999020357,23.6763277461258,23.7429380252064,37664.757371249,0.0,1.0
2012-07-30,28.85,28.998,28.74,28.74,71300,24.0513961385957,24.1747793839514,23.9596923751556,23.9596923751556,85525.3885531862,0.0,1.0
2012-07-31,28.651,28.87,28.651,28.83,60100,23.8854956938268,24.0680695501302,23.8854956938268,24.0347227270611,72090.825414397,0.0,1.0
2012-08-01,28.5999,28.76,28.53,28.76,53700,23.8428951273561,23.9763657866902,23.7846215540428,23.9763657866902,64413.9321922314,0.0,1.0
2012-08-02,28.33,28.54,28.1,28.31,44400,23.6178874386972,23.7929582598101,23.4261432060498,23.6012140271627,53258.4467287725,0.0,1.0
2012-08-03,28.94,29.0,28.75,28.79,34500,24.1264264905012,24.1764467251048,23.9680290809229,24.001375903992,41383.2525257353,0.0,1.0
2012-08-06,28.97,29.12,28.97,28.99,170100,24.151436607803,24.2764871943122,24.151436607803,24.1681100193375,204037.427670365,0.0,1.0
2012-08-07,29.251,29.386,29.14,29.14,124000,24.3856980398635,24.4982435677217,24.2931606058467,24.2931606058467,148739.806179454,0.0,1.0
2012-08-08,29.31,29.36,29.141,29.15,47400,24.4348846038904,24.4765681327268,24.2939942764234,24.301497311614,56856.9904266625,0.0,1.0
2012-08-09,29.4,29.4597,29.27,29.27,25200,24.5099149557959,24.5596850892266,24.4015377808213,24.4015377808213,30227.7670622763,0.0,1.0
2012-08-10,29.41,29.449,29.19,29.23,113700,24.5182516615632,24.5507648140556,24.3348441346831,24.3681909577522,136384.806150032,0.0,1.0
2012-08-13,29.36,29.4,29.226,29.4,64400,24.4765681327268,24.5099149557959,24.3648562754453,24.5099149557959,77248.7380480393,0.0,1.0
2012-08-14,29.38,29.55,29.28,29.55,44700,24.4932415442614,24.6349655423051,24.4098744865886,24.6349655423051,53618.3010985614,0.0,1.0
2012-08-15,29.4,29.4662,29.31,29.36,55000,24.5099149557959,24.5651039479753,24.4348846038904,24.4765681327268,65973.3011279839,0.0,1.0
2012-08-16,29.66,29.7097,29.4,29.47,86400,24.7266693057451,24.7681027334085,24.5099149557959,24.5682718961669,103638.058499233,0.0,1.0
2012-08-17,29.75,29.79,29.6732,29.7199,36400,24.8016996576506,24.8350464807197,24.7376737573579,24.7766061732911,43662.3302010657,0.0,1.0
2012-08-20,29.75,29.76,29.596,29.69,34600,24.8016996576506,24.8100363634179,24.6733143888346,24.751679423047,41503.2039823317,0.0,1.0
2012-08-21,29.72,29.95,29.65,29.79,39400,24.7766895403488,24.9684337729962,24.7183325999779,24.8350464807197,47260.8738989557,0.0,1.0
2012-08-22,29.64,29.6897,29.48,29.6,81900,24.7099958942106,24.751429321874,24.5766086019341,24.6766490711415,98240.2429523977,0.0,1.0
2012-08-23,29.32,29.6,29.32,29.6,40700,24.4432213096577,24.6766490711415,24.4432213096577,24.6766490711415,48820.2428347081,0.0,1.0
2012-08-24,29.54,29.57,29.25,29.31,45200,24.6266288365378,24.6516389538396,24.3848643692868,24.4348846038904,54218.0583815431,0.0,1.0
2012-08-27,29.48,29.604,29.4403,29.6,53800,24.5766086019341,24.6799837534484,24.5435118800381,24.6766490711415,64533.883648828,0.0,1.0
2012-08-28,29.49,29.562,29.4036,29.44,34900,24.5849453077014,24.6449695892258,24.5129161698721,24.543261778865,41863.0583521207,0.0,1.0
2012-08-29,29.54,29.58,29.399,29.52,30600,24.6266288365378,24.6599756596069,24.5090812852192,24.6099554250033,36705.1457184783,0.0,1.0
2012-08-30,29.34,29.417,29.21,29.41,98900,24.4598947211923,24.5240873556003,24.3515175462177,24.5182516615632,118631.990573774,0.0,1.0
2012-08-31,29.46,29.5707,29.29,29.54,30800,24.5599351903996,24.6522225232434,24.4182111923559,24.6266288365378,36945.048631671,0.0,1.0
2012-09-04,29.42,29.5201,29.25,29.47,100500,24.5265883673305,24.6100387920609,24.3848643692868,24.5682718961669,120551.213879316,0.0,1.0
2012-09-05,29.381,29.48,29.35,29.44,39200,24.4940752148381,24.5766086019341,24.4682314269595,24.543261778865,47020.970985763,0.0,1.0
2012-09-06,30.01,30.03,29.54,29.54,69400,25.0184540075999,25.0351274191344,24.6266288365378,24.6266288365378,83246.3108778559,0.0,1.0
2012-09-07,30.2,30.219,30.05,30.05,39000,25.1768514171781,25.192691158136,25.051800830669,25.051800830669,46781.0680725704,0.0,1.0
2012-09-10,30.02,30.23,30.02,30.15,75300,25.0267907133671,25.20186153448,25.0267907133671,25.1351678883417,90323.4468170398,0.0,1.0
2012-09-11,30.17,30.252,30.08,30.08,46700,25.1518412998763,25.220202287168,25.0768109479708,25.0768109479708,56017.3302304881,0.0,1.0
2012-09-12,30.25,30.334,30.188,30.25,58600,25.2185349460145,25.2885632744596,25.1668473702574,25.2185349460145,70291.5535654519,0.0,1.0
2012-09-13,30.7,30.8,30.14,30.29,52300,25.593686705542,25.6770537632148,25.1268311825745,25.2518817690836,62734.6117998828,0.0,1.0
2012-09-14,30.9,31.1,30.72,30.72,109800,25.7604208208876,25.9271549362331,25.6103601170766,25.6103601170766,131706.699342775,0.0,1.0
2012-09-17,30.69,30.85,30.6335,30.84,25700,25.5853499997747,25.7187372920512,25.5382476121896,25.7104005862839,30827.5243452579,0.0,1.0
2012-09-18,30.55,30.68,30.489,30.68,43000,25.4686361190328,25.5770132940074,25.4177822138524,25.5770132940074,51579.1263364238,0.0,1.0
2012-09-19,30.665,30.73,30.511,30.63,57700,25.5645082353565,25.6186968228438,25.4361229665405,25.5353297651711,69211.990456085,0.0,1.0
2012-09-20,30.62,30.62,30.41,30.49,29000,25.5269930594038,25.5269930594038,25.351922238291,25.4186158844292,34785.9224129369,0.0,1.0
2012-09-21,30.64,30.8,30.61,30.79,59900,25.5436664709383,25.6770537632148,25.5186563536365,25.6687170574475,71850.9225012044,0.0,1.0
2012-09-24,30.51,30.61,30.4608,30.49,143000,25.4352892959637,25.5186563536365,25.3942727035887,25.4186158844292,171530.582932758,0.0,1.0
2012-09-25,30.13,30.5978,30.1281,30.59,51400,25.1184944768072,25.5084855726004,25.1169105027114,25.501982942102,61655.0486905158,0.0,1.0
2012-09-26,29.92,30.13,29.82,30.05,141000,24.9434236556944,25.1184944768072,24.8600565980216,25.051800830669,169131.553800831,0.0,1.0
2012-09-27,30.2,30.279,29.981,30.05,35900,25.1768514171781,25.2427113927396,24.9942775608747,25.051800830669,43062.5729180841,0.0,1.0
2012-09-28,30.14,30.2,30.0,30.08,305500,25.1268311825745,25.1768514171781,25.0101173018326,25.0768109479708,366451.699901801,0.0,1.0
2012-10-01,30.23,30.5,30.121,30.22,156300,25.20186153448,25.4269525901965,25.1109914416166,25.1935248287127,187484.12666007,0.0,1.0
2012-10-02,30.3,30.35,30.16,30.32,57200,25.2602184748509,25.3019020036873,25.143504594109,25.2768918863855,68612.2331731032,0.0,1.0
2012-10-03,30.33,30.4,30.15,30.33,46000,25.2852285921527,25.3435855325237,25.1351678883417,25.2852285921527,55177.6700343139,0.0,1.0
2012-10-04,30.62,30.62,30.43,30.46,80300,25.5269930594038,25.5269930594038,25.3685956498255,25.3936057671273,96321.0196468564,0.0,1.0
2012-10-05,30.61,30.87,30.56,30.81,22400,25.5186563536365,25.7354107035857,25.4769728248001,25.6853904689821,26869.1262775789,0.0,1.0
2012-10-08,30.56,30.6,30.49,30.57,22800,25.4769728248001,25.5103196478692,25.4186158844292,25.4853095305674,27348.9321039642,0.0,1.0
2012-10-09,30.3,30.5655,30.28,30.55,26800,25.2602184748509,25.4815580129721,25.2435450633163,25.4686361190328,32146.9903678176,0.0,1.0
2012-10-10,30.03,30.2694,30.0,30.24,73800,25.0351274191344,25.234708155203,25.0101173018326,25.2101982402472,88524.1749680948,0.0,1.0
2012-10-11,30.19,30.36,30.161,30.32,34100,25.1685147114109,25.3102387094546,25.1443382646857,25.2768918863855,40903.4466993499,0.0,1.0
2012-10-12,30.0,30.2,29.93,30.17,35800,25.0101173018326,25.1768514171781,24.9517603614616,25.1518412998763,42942.6214614876,0.0,1.0
2012-10-15,30.2201,30.24,29.96,30.08,68800,25.1936081957704,25.2101982402472,24.9767704787635,25.0768109479708,82526.6021382779,0.0,1.0
2012-10-16,30.6274,30.64,30.36,30.36,69900,25.5331622216716,25.5436664709383,25.3102387094546,25.3102387094546,83846.0681608376,0.0,1.0
2012-10-17,30.8024,30.84,30.65,30.66,21200,25.6790545725989,25.7104005862839,25.5520031767056,25.5603398824729,25429.7087984229,0.0,1.0
2012-10-18,30.88,30.95,30.74,30.74,26200,25.743747409353,25.8021043497239,25.6270335286111,25.6270335286111,31427.2816282396,0.0,1.0
2012-10-19,30.331,30.78,30.272,30.726,124100,25.2860622627295,25.6603803516802,25.2368756987025,25.6153621405369,148859.757636051,0.0,1.0
2012-10-22,30.31,30.414,30.074,30.33,34500,25.2685551806182,25.3552569205979,25.0718089245104,25.2852285921527,41383.2525257353,0.0,1.0
2012-10-23,29.94,30.0,29.7,29.95,45200,24.9600970672289,25.0101173018326,24.7600161288143,24.9684337729962,54218.0583815431,0.0,1.0
2012-10-24,29.75,30.03,29.701,30.03,37300,24.8016996576506,25.0351274191344,24.760849799391,25.0351274191344,44741.8933104328,0.0,1.0
2012-10-25,29.87,30.05,29.69,29.95,57800,24.901740126858,25.051800830669,24.751679423047,24.9684337729962,69331.9419126811,0.0,1.0
2012-10-26,29.82,29.97,29.688,29.9,33200,24.8600565980216,24.9851071845307,24.7500120818935,24.9267502441598,39823.883589983,0.0,1.0
2012-10-31,29.87,30.07,29.74,29.97,218900,24.901740126858,25.0684742422035,24.7933629518834,24.9851071845307,262573.738489375,0.0,1.0
2012-11-01,30.2921,30.31,29.9,29.9,30800,25.2536324772948,25.2685551806182,24.9267502441598,24.9267502441598,36945.0486316709,0.0,1.0
2012-11-02,29.93,30.4051,29.9248,30.4,23100,24.9517603614616,25.347837252465,24.9474252744627,25.3435855325237,27708.7864737533,0.0,1.0
2012-11-05,30.04,30.1,29.8093,29.89,36300,25.0434641249017,25.0934843595054,24.8511363228506,24.9184135383925,43542.3787444693,0.0,1.0
2012-11-06,30.33,30.45,30.15,30.15,23600,25.2852285921527,25.3852690613601,25.1351678883417,25.1351678883417,28308.5437567349,0.0,1.0
2012-11-07,29.62,30.06,29.4775,30.06,69000,24.693322482676,25.0601375364362,24.5745244254923,25.0601375364362,82766.5050514708,0.0,1.0
2012-11-08,29.25,29.75,29.25,29.62,46800,24.3848643692868,24.8016996576506,24.3848643692868,24.693322482676,56137.2816870844,0.0,1.0
2012-11-09,29.24,29.53,29.161,29.17,33700,24.3765276635195,24.6182921307705,24.310667687958,24.3181707231485,40423.6408729646,0.0,1.0
2012-11-12,29.28,29.3875,29.2201,29.36,40200,24.4098744865886,24.4994940735868,24.3599376190426,24.4765681327268,48220.4855517264,0.0,1.0
2012-11-13,29.19,29.504,28.98,29.15,141700,24.3348441346831,24.5966166957756,24.1597733135703,24.301497311614,169971.213997006,0.0,1.0
2012-11-14,28.77,29.32,28.72,29.32,139500,23.9847024924574,24.4432213096577,23.9430189636211,24.4432213096577,167332.281951887,0.0,1.0
2012-11-15,28.77,28.9118,28.6154,28.8,108000,23.9847024924574,24.1029169802374,23.8558170212953,24.0097126097593,129547.573124041,0.0,1.0
2012-11-16,28.94,29.0,28.59,28.81,220100,24.1264264905012,24.1764467251048,23.8346417886464,24.0180493155266,264013.155968531,0.0,1.0
2012-11-19,29.53,29.53,29.3,29.3,41200,24.6182921307705,24.6182921307705,24.4265478981232,24.4265478981232,49420.0001176898,0.0,1.0
2012-11-20,29.56,29.59,29.3602,29.54,44500,24.6433022480724,24.6683123653742,24.4767348668422,24.6266288365378,53378.3981853687,0.0,1.0
2012-11-21,29.64,29.6505,29.546,29.57,30400,24.7099958942106,24.7187494352662,24.6316308599982,24.6516389538396,36465.2428052856,0.0,1.0
2012-11-23,30.019,30.02,29.78,29.78,9000,25.0259570427904,25.0267907133671,24.8267097749525,24.8267097749525,10795.6310936701,0.0,1.0
2012-11-26,29.94,29.96,29.7601,29.96,66400,24.9600970672289,24.9767704787635,24.8101197304756,24.9767704787635,79647.767179966,0.0,1.0
2012-11-27,29.81,30.01,29.79,29.94,53900,24.8517198922543,25.0184540075999,24.8350464807197,24.9600970672289,64653.8351054242,0.0,1.0
2012-11-28,30.03,30.05,29.53,29.76,46800,25.0351274191344,25.051800830669,24.6182921307705,24.8100363634179,56137.2816870845,0.0,1.0
2012-11-29,30.15,30.22,30.03,30.16,41300,25.1351678883417,25.1935248287127,25.0351274191344,25.143504594109,49539.9515742861,0.0,1.0
2012-11-30,30.17,30.235,30.08,30.19,35400,25.1518412998763,25.2060298873636,25.0768109479708,25.1685147114109,42462.8156351023,0.0,1.0
2012-12-03,29.99,30.32,29.99,30.29,49700,25.0017805960653,25.2768918863855,25.0017805960653,25.2518817690836,59615.8739283781,0.0,1.0
2012-12-04,30.01,30.1325,29.94,30.04,49500,25.0184540075999,25.120578653249,24.9600970672289,25.0434641249017,59375.9710151854,0.0,1.0
2012-12-05,30.16,30.2738,29.9101,30.05,42400,25.143504594109,25.2383763057406,24.9351703169848,25.051800830669,50859.4175968458,0.0,1.0
2012-12-06,30.3,30.3,30.1,30.15,47700,25.2602184748509,25.2602184748509,25.0934843595054,25.1351678883417,57216.8447964515,0.0,1.0
2012-12-07,30.37,30.42,30.29,30.38,52300,25.3185754152218,25.3602589440582,25.2518817690836,25.3269121209891,62734.611799883,0.0,1.0
2012-12-10,30.48,30.52,30.36,30.38,54700,25.4102791786619,25.443626001731,25.3102387094546,25.3269121209891,65613.4467581949,0.0,1.0
2012-12-11,30.63,30.722,30.56,30.58,66900,25.5353297651711,25.61202745823,25.4769728248001,25.4936462363347,80247.5244629475,0.0,1.0
2012-12-12,30.64,30.8896,30.62,30.74,58400,25.5436664709383,25.7517506468896,25.5269930594038,25.6270335286111,70051.6506522593,0.0,1.0
2012-12-13,30.46,30.74,30.371,30.68,48700,25.3936057671273,25.6270335286111,25.3194090857986,25.5770132940074,58416.3593624149,0.0,1.0
2012-12-14,30.4,30.51,30.3962,30.41,27100,25.3435855325237,25.4352892959637,25.3404175843321,25.351922238291,32506.8447376066,0.0,1.0
2012-12-17,30.75,30.75,30.5,30.5,34100,25.6353702343784,25.6353702343784,25.4269525901965,25.4269525901965,40903.44669935,0.0,1.0
2012-12-18,31.19,31.257,30.79,30.79,60800,26.0021852881386,26.0580412167794,25.6687170574475,25.6687170574475,72930.4856105713,0.0,1.0
2012-12-19,31.06,31.28,31.05,31.28,70000,25.893808113164,26.0772156400441,25.8854714073967,26.0772156400441,83966.019617434,0.0,1.0
2012-12-20,31.28,31.28,31.05,31.13,62300,26.0772156400441,26.0772156400441,25.8854714073967,25.9521650535349,74729.7574595163,0.0,1.0
2012-12-21,30.68,30.74,30.521,30.61,94400,26.0533726615497,26.1043244985671,25.9183502934537,25.9939288516961,111163.80353605,0.5714,1.0
2012-12-24,30.6,30.67,30.553,30.59,11500,25.9854368788599,26.0448806887135,25.9455246065296,25.9769449060236,13542.2006426332,0.0,1.0
2012-12-26,30.42,30.69,30.42,30.68,40300,25.8325813678077,26.0618646343859,25.8325813678077,26.0533726615497,47456.5813824451,0.0,1.0
2012-12-27,30.4,30.52,30.04,30.44,77000,25.8155974221353,25.91750109617,25.509886400031,25.8495653134802,90673.8651724134,0.0,1.0
2012-12-28,30.07,30.32,30.06,30.19,81400,25.5353623185397,25.7476616394455,25.5268703457035,25.6372659925745,95855.2288965515,0.0,1.0
2012-12-31,30.65,30.65,30.016,30.06,69500,26.027896743041,26.027896743041,25.4895056652241,25.5268703457035,81841.9951880875,0.0,1.0
2013-01-02,31.37,31.37,31.08,31.2,134800,26.6393187872495,26.6393187872495,26.3930515749988,26.4949552490336,158738.143184952,0.0,1.0
2013-01-03,31.369,31.56,31.3,31.36,92200,26.6384695899658,26.8006662711378,26.5798749773959,26.6308268144132,108573.121673981,0.0,1.0
2013-01-04,31.61,31.63,31.38,31.38,53600,26.843126135319,26.8601100809914,26.6478107600857,26.6478107600857,63118.4308213163,0.0,1.0
2013-01-07,31.43,31.51,31.343,31.51,151800,26.6902706242668,26.7582064069567,26.6163904605916,26.7582064069567,178757.048482758,0.0,1.0
2013-01-08,31.2823,31.4,31.2,31.37,58000,26.5648441854757,26.6647947057582,26.4949552490336,26.6393187872495,68299.7945454544,0.0,1.0
2013-01-09,31.38,31.479,31.3301,31.37,53500,26.6478107600857,26.7318812911644,26.6054358156329,26.6393187872495,63000.6725548587,0.0,1.0
2013-01-10,31.63,31.63,31.4018,31.56,54200,26.8601100809914,26.8601100809914,26.6663232608687,26.8006662711378,63824.9804200625,0.0,1.0
2013-01-11,31.53,31.62,31.47,31.62,47800,26.7751903526291,26.8516181081552,26.7242385156118,26.8516181081552,56288.451366771,0.0,1.0
2013-01-14,31.57,31.61,31.462,31.57,46000,26.809158243974,26.843126135319,26.7174449373428,26.809158243974,54168.8025705328,0.0,1.0
2013-01-15,31.75,31.75,31.46,31.49,102900,26.9620137550262,26.9620137550262,26.7157465427755,26.7412224612842,121173.256184952,0.0,1.0
2013-01-16,31.71,31.739,31.62,31.69,46100,26.9280458636812,26.9526725849063,26.8516181081552,26.9110619180088,54286.5608369905,0.0,1.0
2013-01-17,32.0,32.1099,31.7901,31.83,53200,27.1743130759319,27.267639857402,26.9960665660994,27.029949537716,62647.3977554856,0.0,1.0
2013-01-18,32.09,32.108,31.883,32.02,134000,27.2507408314579,27.2660263825631,27.074956993748,27.1912970216043,157796.077053291,0.0,1.0
2013-01-22,32.36,32.36,32.0428,32.06,46900,27.4800240980361,27.4800240980361,27.2106587196709,27.2252649129492,55228.6269686519,0.0,1.0
2013-01-23,32.34,32.379,32.2081,32.35,38200,27.4630401523637,27.4961588464249,27.3510310306538,27.4715321251999,44983.6577868336,0.0,1.0
2013-01-24,32.54,32.65,32.42,32.42,68000,27.6328796090882,27.7262913102867,27.5309759350535,27.5309759350535,80075.6211912224,0.0,1.0
2013-01-25,32.75,32.75,32.56,32.63,54500,27.811211038649,27.811211038649,27.6498635547607,27.7093073646143,64178.2552194356,0.0,1.0
2013-01-28,32.65,32.79,32.5348,32.79,311100,27.7262913102867,27.8451789299939,27.6284637832134,27.8451789299939,366345.966949843,0.0,1.0
2013-01-29,32.83,32.8499,32.573,32.65,48900,27.8791468213389,27.896045847283,27.6609031194478,27.7262913102867,57583.7922978054,0.0,1.0
2013-01-30,32.66,32.9,32.64,32.86,46600,27.734783283123,27.9385906311925,27.7177993374505,27.9046227398475,54875.3521692788,0.0,1.0
2013-01-31,32.66,32.73,32.51,32.62,37200,27.734783283123,27.7942270929766,27.6074036905795,27.7008153917781,43806.0751222569,0.0,1.0
2013-02-01,32.9385,32.97,32.808,32.83,61900,27.9712847266119,27.9980344410461,27.8604644810992,27.8791468213389,72892.3669373039,0.0,1.0
2013-02-04,32.58,32.812,32.57,32.74,77900,27.6668475004331,27.8638612702336,27.6583555275969,27.8027190658128,91733.6895705327,0.0,1.0
2013-02-05,32.88,32.9644,32.74,32.74,56600,27.92160668552,27.9932789362578,27.8027190658128,27.8027190658128,66651.1788150468,0.0,1.0
2013-02-06,33.0,33.0,32.76,32.76,57800,28.0235103595547,28.0235103595547,27.8197030114853,27.8197030114853,68064.2780125391,0.0,1.0
2013-02-07,32.91,33.05,32.68,33.01,54400,27.9470826040287,28.0659702237359,27.7517672287954,28.032002332391,64060.4969529778,0.0,1.0
2013-02-08,33.11,33.11,32.99,32.99,68700,28.1169220607533,28.1169220607533,28.0150183867185,28.0150183867185,80899.929056426,0.0,1.0
2013-02-11,33.07,33.12,33.02,33.12,65800,28.0829541694083,28.1254140335895,28.0404943052272,28.1254140335895,77484.9393291535,0.0,1.0
2013-02-12,33.18,33.26,33.07,33.07,106100,28.1763658706069,28.2443016532967,28.0829541694083,28.0829541694083,124941.520711598,0.0,1.0
2013-02-13,33.28,33.3313,33.178,33.25,47000,28.2612855989692,28.304849419619,28.1746674760396,28.2358096804605,55346.3852351094,0.0,1.0
2013-02-14,33.3207,33.38,33.19,33.2,49500,28.2958479284126,28.3462053273314,28.1848578434431,28.1933498162793,58290.3418965515,0.0,1.0
2013-02-15,33.25,33.41,33.1599,33.36,31100,28.2358096804605,28.3716812458401,28.159297005206,28.329221381659,36622.8208683384,0.0,1.0
2013-02-19,33.47,33.47,33.29,33.29,61800,28.4226330828575,28.4226330828575,28.2697775718054,28.2697775718054,72774.6086708461,0.0,1.0
2013-02-20,32.84,33.42,32.82,33.38,57300,27.8876387941751,28.3801732186764,27.8706548485026,28.3462053273314,67475.4866802505,0.0,1.0
2013-02-21,32.55,32.76,32.393,32.76,134500,27.6413715819245,27.8197030114853,27.5080476083957,27.8197030114853,158384.868385579,0.0,1.0
2013-02-22,32.89,32.89,32.654,32.73,41500,27.9300986583562,27.9300986583562,27.7296880994212,27.7942270929766,48869.6805799372,0.0,1.0
2013-02-25,32.1801,33.0799,32.1801,33.02,22500,27.3272535067124,28.0913612225162,27.3272535067124,28.0404943052272,26495.6099529779,0.0,1.0
2013-02-26,32.44,32.4676,32.081,32.27,79700,27.5479598807259,27.5713977257539,27.2430980559053,27.4035963425101,93853.338366771,0.0,1.0
2013-02-27,32.96,33.024,32.3926,32.44,47900,27.9895424682098,28.0438910943617,27.5077079294822,27.5479598807259,56406.2096332287,0.0,1.0
2013-02-28,32.92,33.18,32.92,32.95,37100,27.9555745768649,28.1763658706069,27.9555745768649,27.9810504953736,43688.3168557993,0.0,1.0
2013-03-01,32.99,33.07,32.72,32.84,98200,28.0150183867185,28.0829541694083,27.7857351201403,27.8876387941751,115638.617661442,0.0,1.0
2013-03-04,33.17,33.17,32.8446,32.98,140200,28.1678738977706,28.1678738977706,27.8915451016798,28.0065264138823,165097.089573667,0.0,1.0
2013-03-05,33.51,33.5645,33.32,33.32,71500,28.4566009742024,28.5028822261599,28.2952534903141,28.2952534903141,84197.1605172411,0.0,1.0
2013-03-06,33.59,33.6855,33.526,33.61,39900,28.5245367568922,28.6056350974782,28.4701881307404,28.5415207025647,46985.5483166143,0.0,1.0
2013-03-07,33.69,33.7055,33.57,33.63,23700,28.6094564852545,28.6226190431507,28.5075528112198,28.5585046482372,27908.7091504702,0.0,1.0
2013-03-08,33.94,33.94,33.728,33.84,37900,28.8217558061602,28.8217558061602,28.6417259820322,28.736836077798,44630.3829874607,0.0,1.0
2013-03-11,33.97,34.01,33.7945,33.89,36700,28.8472317246689,28.8811996160138,28.6981976013931,28.7792959419791,43217.2837899686,0.0,1.0
2013-03-12,33.98,34.06,33.856,34.0,33200,28.8557236975052,28.923659480195,28.7504232343359,28.8727076431776,39095.7444639497,0.0,1.0
2013-03-13,34.05,34.12,33.91,34.01,55700,28.9151675073588,28.9746113172124,28.7962798876516,28.8811996160138,65591.3544169276,0.0,1.0
2013-03-14,34.3,34.33,34.13,34.13,59800,29.1274668282645,29.1529427467732,28.9831032900486,28.9831032900486,70419.4433416925,0.0,1.0
2013-03-15,34.25,34.31,34.18,34.28,90300,29.0850069640833,29.1359588011007,29.0255631542297,29.110482882592,106335.714611285,0.0,1.0
2013-03-18,34.01,34.174,33.8225,33.89,74000,28.8811996160138,29.020467970528,28.7219751253346,28.7792959419791,87141.1171786832,0.0,1.0
2013-03-19,33.83,34.1199,33.65,34.05,154400,28.7283441049617,28.974526397484,28.5754885939096,28.9151675073588,181818.763410658,0.0,1.0
2013-03-20,34.14,34.2,33.97,33.98,82500,28.9915952628848,29.0425470999022,28.8472317246689,28.8557236975052,97150.569827586,0.0,1.0
2013-03-21,33.671,33.954,33.66,33.9,206200,28.661597198469,28.9024938753472,28.652233723396,28.8565277249888,242239.124076828,0.0804,1.0
2013-03-22,33.87,33.9,33.7801,33.82,46600,28.8309909747897,28.8565277249888,28.7544658466931,28.7884297244579,54744.6323083424,0.0,1.0
2013-03-25,33.78,34.0782,33.6699,33.99,39200,28.7543807241924,29.0082160211715,28.6606608509617,28.9331379755861,46051.278679979,0.0,1.0
2013-03-26,34.02,34.05,33.873,33.89,38200,28.9586747257852,28.9842114759843,28.8335446498096,28.8480154749224,44876.5011626326,0.0,1.0
2013-03-27,34.09,34.0999,33.801,33.84,33700,29.0182604762498,29.0266876038155,28.7722564493318,28.8054542245906,39590.0023345738,0.0,1.0
2013-03-28,34.24,34.31,34.0468,34.12,139900,29.1459442272453,29.2055299777099,28.9814875559631,29.0437972264489,164351.374676762,0.0,1.0
2013-04-01,34.02,34.3,33.91,34.3,44000,28.9586747257852,29.1970177276435,28.8650399750552,29.1970177276435,51690.2107632418,0.0,1.0
2013-04-02,34.0,34.1799,33.91,34.11,53400,28.9416502256525,29.0947856043465,28.8650399750552,29.0352849763825,62733.1194262979,0.0,1.0
2013-04-03,33.59,34.03,33.48,34.03,52700,28.5926479729314,28.9671869758516,28.4990132222013,28.9671869758516,61910.7751641554,0.0,1.0
2013-04-04,33.76,33.77,33.58,33.61,48500,28.7373562240596,28.745868474126,28.584135722865,28.6096724730641,56976.7095913006,0.0,1.0
2013-04-05,33.66,33.68,33.19,33.21,90100,28.652233723396,28.6692582235287,28.2521579702767,28.2691824704094,105847.454312911,0.0,1.0
2013-04-08,33.94,33.94,33.5683,33.7,87300,28.8905767252543,28.8905767252543,28.5741763902874,28.6862827236614,102558.077264341,0.0,1.0
2013-04-09,34.04,34.18,33.85,34.01,60600,28.975699225918,29.0948707268471,28.813966474657,28.9501624757189,71191.5175511919,0.0,1.0
2013-04-10,34.49,34.5084,34.16,34.16,72000,29.3587504789045,29.3744130190267,29.0778462267144,29.0778462267144,84583.9812489411,0.0,1.0
2013-04-11,34.62,34.72,34.49,34.5,82400,29.4694097297673,29.554532230431,29.3587504789045,29.3672627289709,96801.6674293437,0.0,1.0
2013-04-12,34.46,34.56,34.269,34.56,49700,29.3332137287054,29.4183362293691,29.1706297524378,29.4183362293691,58386.4426121163,0.0,1.0
2013-04-15,33.48,34.33,33.48,34.33,85100,28.4990132222013,29.2225544778426,28.4990132222013,29.2225544778426,99973.566726179,0.0,1.0
2013-04-16,33.99,33.99,33.64,33.74,59400,28.9331379755861,28.9331379755861,28.6352092232632,28.7203317239269,69781.7845303764,0.0,1.0
2013-04-17,33.42,33.69,33.25,33.58,282900,28.4479397218031,28.6777704735951,28.3032314706749,28.584135722865,332344.559657298,0.0,1.0
2013-04-18,33.2701,33.536,33.1852,33.5,34100,28.3203410933083,28.546681822573,28.2480720902448,28.5160377223341,40059.9133415123,0.0,1.0
2013-04-19,33.63,33.63,33.3,33.4,40700,28.6266969731969,28.6266969731969,28.3457927210067,28.4309152216704,47813.4449559986,0.0,1.0
2013-04-22,33.76,33.8346,33.43,33.7,29100,28.7373562240596,28.8008576095548,28.4564519718695,28.6862827236614,34186.0257547804,0.0,1.0
2013-04-23,34.12,34.157,33.86,33.94,270500,29.0437972264489,29.0752925516945,28.8224787247233,28.8905767252543,317777.318442202,0.0,1.0
2013-04-24,34.2899,34.36,34.18,34.26,44800,29.1884203550765,29.2480912280418,29.0948707268471,29.1629687273781,52630.0327771189,0.0,1.0
2013-04-25,34.53,34.69,34.388,34.4,29000,29.39279947917,29.5289954802319,29.2719255282276,29.2821402283072,34068.5480030457,0.0,1.0
2013-04-26,34.39,34.55,34.28,34.55,59200,29.2736279782409,29.4098239793028,29.1799932275108,29.4098239793028,69546.829026907,0.0,1.0
2013-04-29,34.58,34.64,34.398,34.47,49000,29.4353607295019,29.4864342299001,29.280437778294,29.3417259787718,57564.0983499737,0.0,1.0
2013-04-30,34.66,34.66,34.34,34.61,53400,29.5034587300328,29.5034587300328,29.231066727909,29.460897479701,62733.1194262979,0.0,1.0
2013-05-01,34.28,34.532,34.24,34.53,126900,29.1799932275108,29.3945019291833,29.1459442272453,29.39279947917,149079.266951259,0.0,1.0
2013-05-02,34.6681,34.7,34.4001,34.44,104800,29.5103536525866,29.5375077302983,29.2822253508079,29.3161892285727,123116.683817903,0.0,1.0
2013-05-03,35.14,35.24,35.05,35.05,49500,29.9120467332185,29.9971692338822,29.8354364826212,29.8354364826212,58151.4871086469,0.0,1.0
2013-05-06,35.22,35.27,35.0801,35.15,52500,29.9801447337494,30.0227059840813,29.8610583553209,29.9205589832849,61675.8196606862,0.0,1.0
2013-05-07,35.43,35.436,35.221,35.23,45600,30.1589019851432,30.164009335183,29.9809959587561,29.9886569838158,53569.8547909959,0.0,1.0
2013-05-08,35.56,35.56,35.32,35.4,53800,30.269561236006,30.269561236006,30.0652672344131,30.1333652349441,63203.0304332364,0.0,1.0
2013-05-09,35.39,35.61,35.368,35.54,64800,30.1248529848777,30.3121224863378,30.1061260347317,30.2525367358732,76125.5831240469,0.0,1.0
2013-05-10,35.659,35.66,35.3801,35.51,49500,30.353832511663,30.3546837366696,30.116425857312,30.2269999856741,58151.487108647,0.0,1.0
2013-05-13,35.62,35.69,35.48,35.62,52500,30.3206347364042,30.3802204868687,30.201463235475,30.3206347364042,61675.8196606861,0.0,1.0
2013-05-14,36.08,36.09,35.58,35.58,83000,30.7121982394571,30.7207104895235,30.2865857361387,30.2865857361387,97506.5339397515,0.0,1.0
2013-05-15,36.3,36.36,36.0,36.04,156600,30.8994677409172,30.9505412413154,30.6441002389262,30.6781492391916,183970.159216447,0.0,1.0
2013-05-16,36.09,36.319,35.99,36.3,67500,30.7207104895235,30.9156410160433,30.6355879888598,30.8994677409172,79297.4824208822,0.0,1.0
2013-05-17,36.57,36.57,36.21,36.23,25200,31.1292984927092,31.1292984927092,30.8228574903199,30.8398819904526,29604.3934371293,0.0,1.0
2013-05-20,36.6,36.73,36.51,36.53,57900,31.1548352429083,31.2654944937711,31.078224992311,31.0952494924437,68019.6182543567,0.0,1.0
2013-05-21,36.63,36.79,36.511,36.62,72900,31.1803719931074,31.3165679941693,31.0790762173176,31.171859743041,85641.2810145527,0.0,1.0
2013-05-22,36.17,36.96,36.01,36.68,93400,30.7888084900544,31.4612762452975,30.6526124889925,31.2229332434392,109724.220120154,0.0,1.0
2013-05-23,36.0636,36.18,35.67,35.77,33600,30.6982381493483,30.7973207401208,30.363195986736,30.4483184873997,39472.5245828391,0.0,1.0
2013-05-24,36.05,36.05,35.7204,35.97,57200,30.686661489258,30.686661489258,30.4060977270705,30.6185634887271,67197.2739922143,0.0,1.0
2013-05-28,36.269,36.572,36.12,36.43,42200,30.8730797657115,31.1310009427224,30.7462472397226,31.01012699178,49575.6112320182,0.0,1.0
2013-05-29,36.04,36.14,35.85,36.14,81900,30.6781492391916,30.7632717398553,30.5164164879306,30.7632717398553,96214.2786706705,0.0,1.0
2013-05-30,36.21,36.34,36.01,36.06,24000,30.8228574903199,30.9335167411827,30.6526124889925,30.6951737393244,28194.6604163137,0.0,1.0
2013-05-31,35.63,36.2855,35.63,36.1,71200,30.3291469864705,30.887124978321,30.3291469864705,30.7292227395899,83644.159235064,0.0,1.0
2013-06-03,35.77,35.78,35.3612,35.75,50300,30.4483184873997,30.4568307374661,30.1003377046866,30.431293987267,59091.3091225241,0.0,1.0
2013-06-04,35.58,35.85,35.366,35.77,129200,30.2865857361387,30.5164164879306,30.1044235847184,30.4483184873997,151781.255241155,0.0,1.0
2013-06-05,35.01,35.49,35.0,35.48,258100,29.8013874823557,30.2099754855414,29.7928752322893,30.201463235475,303210.077227107,0.0,1.0
2013-06-06,35.4,35.4,34.884,35.0,85100,30.1333652349441,30.1333652349441,29.6941331315195,29.7928752322893,99973.5667261788,0.0,1.0
2013-06-07,35.91,35.95,35.55,35.58,336700,30.5674899883289,30.6015389885943,30.2610489859396,30.2865857361387,395547.590090533,0.0,1.0
2013-06-10,35.88,35.97,35.7855,35.95,89000,30.5419532381298,30.6185634887271,30.4615124750026,30.6015389885943,104555.19904383,0.0,1.0
2013-06-11,35.48,35.78,35.39,35.54,68100,30.201463235475,30.4568307374661,30.1248529848777,30.2525367358732,80002.3489312901,0.0,1.0
2013-06-12,35.17,35.6601,35.14,35.64,68100,29.9375834834176,30.3547688591703,29.9120467332185,30.3376592365369,80002.34893129,0.0,1.0
2013-06-13,35.83,35.871,35.139,35.16,63400,30.4993919877979,30.53429221307,29.9111955082119,29.9290712333512,74480.894599762,0.0,1.0
2013-06-14,35.62,35.9299,35.55,35.83,49500,30.3206347364042,30.5844293659609,30.2610489859396,30.4993919877979,58151.4871086469,0.0,1.0
2013-06-17,35.92,36.04,35.7101,35.84,145700,30.5760022383952,30.6781492391916,30.3973301095021,30.5079042378643,171165.084277371,0.0,1.0
2013-06-18,36.19,36.24,35.96,36.0,42500,30.8058329901872,30.848394240519,30.6100512386607,30.6441002389262,49928.0444872221,0.0,1.0
2013-06-19,35.67,36.23,35.67,36.23,65500,30.363195986736,30.8398819904526,30.363195986736,30.8398819904526,76947.9273861894,0.0,1.0
2013-06-20,34.82,35.43,34.674,35.43,142800,29.6396547310947,30.1589019851432,29.5153758801257,30.1589019851432,167758.229477066,0.0,1.0
2013-06-21,34.73,34.87,34.32,34.87,164300,29.6645105012885,29.7840910215931,29.3143104061106,29.7840910215931,192355.744408867,0.1192,1.0
2013-06-24,34.29,34.53,33.92,34.33,164900,29.2886860089025,29.4936811865676,28.9726517766688,29.3228518718466,193058.19995753,0.0,1.0
2013-06-25,34.69,34.79,34.396,34.69,44100,29.6303446383443,29.7157592957048,29.3792255457046,29.6303446383443,51630.4828267257,0.0,1.0
2013-06-26,35.03,35.0899,34.82,35.07,74300,29.9207544733699,29.9719178531288,29.7413836929129,29.9549203363141,86987.4121094267,0.0,1.0
2013-06-27,35.3299,35.41,35.247,35.28,73900,30.1769130307939,30.2453301713396,30.1061042798421,30.134291116771,86519.1084103181,0.0,1.0
2013-06-28,35.21,35.39,35.06,35.25,59400,30.0745008566187,30.2282472398675,29.946378870578,30.1086667195629,69543.0993176306,0.0,1.0
2013-07-01,35.44,35.6877,35.37,35.65,117200,30.2709545685478,30.4825266748296,30.2111643083955,30.4503253490047,137212.983838826,0.0,1.0
2013-07-02,35.34,35.58,35.16,35.39,100200,30.1855399111873,30.3905350888524,30.0317935279385,30.2282472398675,117310.07662671,0.0,1.0
2013-07-03,35.3,35.36,35.05,35.14,20300,30.1513740482431,30.2026228426594,29.937837404842,30.0147105964664,23766.4127297626,0.0,1.0
2013-07-05,35.699,35.7,35.27,35.51,36800,30.4921785311114,30.493032677685,30.125749651035,30.3307448287001,43083.9403179933,0.0,1.0
2013-07-08,35.9,35.97,35.792,35.87,65100,30.6638619924059,30.7236522525582,30.5716141624566,30.6382375951978,76216.4270299284,0.0,1.0
2013-07-09,36.15,36.22,36.0189,36.15,51400,30.8773986358071,30.9371888959594,30.7654200200075,30.8773986358071,60177.025335458,0.0,1.0
2013-07-10,36.13,36.28,36.0303,36.14,83300,30.860315704335,30.9884376903757,30.7751572909466,30.868857170071,97524.2453393707,0.0,1.0
2013-07-11,36.6649,36.71,36.47,36.61,240300,31.3171987065561,31.3557207170257,31.1507255393605,31.2703060596652,281333.447239505,0.0,1.0
2013-07-12,36.78,36.79,36.6,36.65,75100,31.415510977178,31.424052442914,31.2617645939291,31.3044719226094,87924.0195076439,0.0,1.0
2013-07-15,36.86,36.89,36.75,36.81,46100,31.4838427030663,31.5094671002745,31.3898865799698,31.4411353743861,53972.0013222689,0.0,1.0
2013-07-16,36.66,36.8301,36.528,36.81,55400,31.3130133883454,31.4583037205156,31.2002660406296,31.4411353743861,64860.0623265443,0.0,1.0
2013-07-17,36.72,36.83,36.67,36.71,62300,31.3642621827617,31.4582183058582,31.3215548540815,31.3557207170257,72938.301136168,0.0,1.0
2013-07-18,37.05,37.1,36.8599,36.87,53700,31.6461305520512,31.6888378807315,31.483757288409,31.4923841688024,62869.7716053327,0.0,1.0
2013-07-19,37.16,37.16,36.95,37.01,40800,31.7400866751477,31.7400866751477,31.5607158946908,31.611964689107,47766.9773090796,0.0,1.0
2013-07-22,37.25,37.3199,37.1235,37.17,118800,31.8169598667721,31.8766647122671,31.7089103252112,31.7486281408838,139086.198635261,0.0,1.0
2013-07-23,37.199,37.33,37.118,37.33,45000,31.7733983915183,31.8852915926605,31.7042125190563,31.8852915926605,52684.1661497201,0.0,1.0
2013-07-24,36.94,37.27,36.82,37.27,43700,31.5521744289547,31.8340427982442,31.4496768401222,31.8340427982442,51162.1791276171,0.0,1.0
2013-07-25,37.11,37.11,36.8573,36.94,45200,31.6973793464675,31.6973793464675,31.4815365073176,31.5521744289547,52918.3179992744,0.0,1.0
2013-07-26,37.09,37.09,36.7799,36.97,55700,31.6802964149954,31.6802964149954,31.4154255625206,31.5777988261628,65211.2901008758,0.0,1.0
2013-07-29,36.97,37.08,36.85,37.03,74600,31.5777988261628,31.6717549492594,31.4753012373303,31.6290476205791,87338.6398837583,0.0,1.0
2013-07-30,37.06,37.12,36.936,37.1,48300,31.6546720177873,31.7059208122035,31.5487578426603,31.6888378807315,56547.6716673662,0.0,1.0
2013-07-31,37.17,37.4,37.11,37.11,50600,31.7486281408838,31.9450818528128,31.6973793464675,31.6973793464675,59240.4179372408,0.0,1.0
2013-08-01,37.75,37.78,37.45,37.63,47200,32.2440331535745,32.2696575507826,31.9877891814931,32.1415355647419,55259.8364948175,0.0,1.0
2013-08-02,37.78,37.79,37.614,37.66,94000,32.2696575507826,32.2781990165186,32.1278692195642,32.16715996195,110051.369290526,0.0,1.0
2013-08-05,37.76,37.79,37.664,37.68,49900,32.2525746193105,32.2781990165186,32.1705765482445,32.1842428934221,58420.8864638007,0.0,1.0
2013-08-06,37.5,37.7,37.3648,37.7,108600,32.0304965101733,32.2013258248942,31.915015893422,32.2013258248942,127144.454307991,0.0,1.0
2013-08-07,37.31,37.3799,37.17,37.32,87200,31.8682086611884,31.9279135066834,31.7486281408838,31.8767501269245,102090.20640568,0.0,1.0
2013-08-08,37.56,37.614,37.31,37.49,61200,32.0817453045896,32.1278692195642,31.8682086611884,32.0219550444373,71650.4659636193,0.0,1.0
2013-08-09,37.51,37.65,37.38,37.54,128400,32.0390379759093,32.158618496214,31.9279989213407,32.0646623731175,150325.487413868,0.0,1.0
2013-08-12,37.48,37.5299,37.36,37.36,71100,32.0134135787012,32.0560354927241,31.9109159898687,31.9109159898687,83240.9825165578,0.0,1.0
2013-08-13,37.55,37.61,37.3,37.55,61600,32.0732038388535,32.1244526332698,31.8596671954524,32.0732038388535,72118.769662728,0.0,1.0
2013-08-14,37.34,37.55,37.31,37.53,55500,31.8938330583966,32.0732038388535,31.8682086611884,32.0561209073814,64977.1382513214,0.0,1.0
2013-08-15,36.79,37.09,36.72,37.09,109900,31.424052442914,31.6802964149954,31.3642621827617,31.6802964149954,128666.441330094,0.0,1.0
2013-08-16,36.68,36.8399,36.58,36.74,48000,31.3300963198175,31.4666743569369,31.244681662457,31.3813451142338,56196.4438930348,0.0,1.0
2013-08-19,36.35,36.7,36.35,36.58,275000,31.048227950528,31.3471792512896,31.048227950528,31.244681662457,321958.793137178,0.0,1.0
2013-08-20,36.65,36.75,36.374,36.41,69600,31.3044719226094,31.3898865799698,31.0687274682945,31.0994767449443,81484.8436449003,0.0,1.0
2013-08-21,36.4,36.7099,36.292,36.51,93000,31.0909352792082,31.3556353023683,30.9986874492589,31.1848914023047,108880.610042755,0.0,1.0
2013-08-22,36.79,37.5355,36.44,36.44,329800,31.424052442914,32.0608187135363,31.1251011421524,31.1251011421524,386116.39991506,0.0,1.0
2013-08-23,36.9,36.93,36.6812,36.93,46300,31.5180085660105,31.5436329632187,31.3311212957058,31.5436329632187,54206.1531718232,0.0,1.0
2013-08-26,36.73,37.04,36.71,36.97,52800,31.3728036484977,31.6375890863152,31.3557207170257,31.5777988261628,61816.0882823383,0.0,1.0
2013-08-27,36.06,36.49,36.04,36.36,180600,30.8005254441826,31.1678084708326,30.7834425127106,31.056769416264,211439.120147544,0.0,1.0
2013-08-28,36.15,36.29,36.0,36.08,54700,30.8773986358071,30.9969791561117,30.7492766497664,30.8176083756547,64040.5308531041,0.0,1.0
2013-08-29,36.3,36.43,36.08,36.08,193600,31.0055206218478,31.1165596764164,30.8176083756547,30.8176083756547,226658.990368573,0.0,1.0
2013-08-30,36.11,36.34,36.025,36.34,83600,30.8432327728629,31.0396864847919,30.7706303141065,31.0396864847919,97875.4731137022,0.0,1.0
2013-09-03,36.32,36.669,36.15,36.49,37900,31.0226035533198,31.3207007075079,30.8773986358071,31.1678084708326,44371.7754905421,0.0,1.0
2013-09-04,36.67,36.7,36.28,36.31,57400,31.3215548540815,31.3471792512896,30.9884376903757,31.0140620875838,67201.5808220873,0.0,1.0
2013-09-05,36.78,36.85,36.67,36.67,51500,31.415510977178,31.4753012373303,31.3215548540815,31.3215548540815,60294.1012602352,0.0,1.0
2013-09-06,36.78,36.99,36.43,36.92,267200,31.415510977178,31.5948817576349,31.1165596764164,31.5350914974826,312826.87100456,0.0,1.0
2013-09-09,37.21,37.24,36.82,36.82,61600,31.782794003828,31.8084184010361,31.4496768401222,31.4496768401222,72118.7696627279,0.0,1.0
2013-09-10,37.53,37.53,37.351,37.36,113700,32.0561209073814,32.0561209073814,31.9032286707062,31.9109159898687,133115.326471626,0.0,1.0
2013-09-11,37.67,37.67,37.4,37.52,75800,32.1757014276861,32.1757014276861,31.9450818528128,32.0475794416454,88743.550981084,0.0,1.0
2013-09-12,37.45,37.68,37.44,37.66,77200,31.9877891814931,32.1842428934221,31.979247715757,32.16715996195,90382.6139279642,0.0,1.0
2013-09-13,37.6,37.61,37.431,37.57,75600,32.1159111675338,32.1244526332698,31.9715603965946,32.0902867703256,88509.3991315297,0.0,1.0
2013-09-16,37.84,38.04,37.79,38.04,64100,32.3209063451989,32.4917356599198,32.2781990165186,32.4917356599198,75045.6677821568,0.0,1.0
2013-09-17,38.03,38.05,37.82,37.82,73200,32.4831941941838,32.5002771256558,32.3038234137268,32.3038234137268,85699.5769368779,0.0,1.0
2013-09-18,38.46,38.54,37.9,38.04,201400,32.8504772208337,32.9188089467221,32.3721551396151,32.4917356599198,235790.912501192,0.0,1.0
2013-09-19,38.34,38.61,38.29,38.61,90200,32.7479796320012,32.9785992068744,32.7052723033209,32.9785992068744,105602.484148994,0.0,1.0
2013-09-20,37.9,38.32,37.89,38.32,50000,32.4624384324452,32.8221804942295,32.4538731452598,32.8221804942295,58375.1588453074,0.1057,1.0
2013-09-23,37.7,37.85,37.53,37.77,109800,32.2911326887383,32.4196119965184,32.1455228065875,32.3510896990357,128191.848824295,0.0,1.0
2013-09-24,37.75,37.94,37.6,37.67,50500,32.333959124665,32.4966995811865,32.2054798168849,32.2654368271823,58958.9104337606,0.0,1.0
2013-09-25,37.668,37.8996,37.642,37.7,106900,32.2637237697452,32.4620958209577,32.2414540230633,32.2911326887383,124806.089611267,0.0,1.0
2013-09-26,37.82,37.93,37.6624,37.69,29600,32.3939161349624,32.4881342940012,32.2589272089214,32.282567401553,34558.094036422,0.0,1.0
2013-09-27,37.65,37.72,37.55,37.59,125600,32.2483062528116,32.308263263109,32.1626533809582,32.1969145296996,146638.399019412,0.0,1.0
2013-09-30,37.51,37.6099,37.23,37.35,81700,32.1283922322168,32.2139594511984,31.8885641910273,31.9913476372514,95385.0095532325,0.0,1.0
2013-10-01,37.81,37.86,37.58,37.59,219900,32.3853508477771,32.4281772837038,32.1883492425142,32.1969145296996,256733.948601662,0.0,1.0
2013-10-02,37.82,37.82,37.49,37.66,88700,32.3939161349624,32.3939161349624,32.1112616578461,32.256871539997,103557.531791576,0.0,1.0
2013-10-03,37.52,37.77,37.2654,37.77,77800,32.1369575194022,32.3510896990357,31.9188853076634,32.3510896990357,90831.7471632983,0.0,1.0
2013-10-04,37.82,37.9199,37.49,37.53,41800,32.3939161349624,32.479483353944,32.1112616578461,32.1455228065875,48801.6327946771,0.0,1.0
2013-10-07,37.47,37.67,37.46,37.53,99700,32.0941310834755,32.2654368271823,32.0855657962901,32.1455228065875,116400.066737543,0.0,1.0
2013-10-08,36.97,37.49,36.95,37.39,65800,31.6658667242084,32.1112616578461,31.6487361498377,32.0256087859927,76821.7090404246,0.0,1.0
2013-10-09,36.97,37.11,36.6999,37.02,49400,31.6658667242084,31.7857807448032,31.4345183173323,31.7086931601351,57674.6569391637,0.0,1.0
2013-10-10,37.8,37.83,37.36,37.36,64000,32.3767855605917,32.4024814221478,31.9999129244367,31.9999129244367,74720.2033219937,0.0,1.0
2013-10-11,38.05,38.07,37.69,37.74,182500,32.5909177402253,32.608048314596,32.282567401553,32.3253938374797,213069.329785372,0.0,1.0
2013-10-14,38.21,38.21,37.785,37.79,102600,32.7279623351907,32.7279623351907,32.3639376298137,32.3682202734064,119785.825950571,0.0,1.0
2013-10-15,37.86,38.21,37.8,38.11,109600,32.4281772837038,32.7279623351907,32.3767855605917,32.6423094633373,127958.348188914,0.0,1.0
2013-10-16,38.39,38.39,38.05,38.05,94000,32.8821375045269,32.8821375045269,32.5909177402253,32.5909177402253,109745.298629178,0.0,1.0
2013-10-17,38.7,38.73,38.2791,38.33,111300,33.1476614072725,33.1733572688285,32.7871484696415,32.8307457814148,129943.103589654,0.0,1.0
2013-10-18,38.98,38.99,38.71,38.92,76700,33.3874894484621,33.3960547356474,33.1562266944578,33.33609772535,89547.4936687016,0.0,1.0
2013-10-21,38.96,39.03,38.82,39.0,69500,33.3703588740914,33.4303158843888,33.2504448534966,33.4046200228327,81141.4707949773,0.0,1.0
2013-10-22,39.26,39.367,38.97,38.99,111300,33.6273174896516,33.7189660625348,33.3789241612767,33.3960547356474,129943.103589655,0.0,1.0
2013-10-23,39.01,39.14,38.86,39.04,149100,33.4131853100181,33.5245340434275,33.284706002238,33.4388811715741,174074.723676707,0.0,1.0
2013-10-24,39.11,39.146,38.92,39.06,258200,33.4988381818715,33.5296732157387,33.33609772535,33.4560117459448,301449.320277168,0.0,1.0
2013-10-25,39.318,39.318,39.07,39.23,172200,33.6769961553266,33.6769961553266,33.4645770331301,33.6016216280956,201044.047063239,0.0,1.0
2013-10-28,39.3,39.44,39.19,39.44,56800,33.661578638393,33.7814926589878,33.5673604793542,33.7814926589878,66314.1804482693,0.0,1.0
2013-10-29,39.6,39.6,39.29,39.29,84800,33.9185372539532,33.9185372539532,33.6530133512077,33.6530133512077,99004.2694016416,0.0,1.0
2013-10-30,39.36,39.6799,39.2,39.56,93500,33.712970361505,33.9869738985641,33.5759257665396,33.8842761052119,109161.547040725,0.0,1.0
2013-10-31,39.24,39.4899,39.1298,39.3,59900,33.6101869152809,33.8242334420426,33.5157974504985,33.661578638393,69933.4402966785,0.0,1.0
2013-11-01,39.36,39.39,39.0963,39.31,39400,33.712970361505,33.7386662230611,33.4871037384276,33.6701439255783,45999.6251701024,0.0,1.0
2013-11-04,39.6,39.6,39.41,39.45,99900,33.9185372539532,33.9185372539532,33.7557967974317,33.7900579461731,116633.567372925,0.0,1.0
2013-11-05,39.46,39.59,39.2897,39.5,98100,33.7986232333585,33.9099719667679,33.6527563925921,33.8328843820998,114532.061654493,0.0,1.0
2013-11-06,39.55,39.72,39.41,39.57,55900,33.8757108180265,34.0213207001773,33.7557967974317,33.8928413923972,65263.4275890538,0.0,1.0
2013-11-07,38.93,39.7,38.8784,39.64,154000,33.3446630125353,34.0041901258067,33.300466130659,33.9527984026946,179795.489243547,0.0,1.0
2013-11-08,39.49,39.5,38.9,38.9,153100,33.8243190949145,33.8328843820998,33.3189671509793,33.3189671509793,178744.736384331,0.0,1.0
2013-11-11,39.58,39.5984,39.47,39.47,44700,33.9014066795826,33.9171668080036,33.8071885205438,33.8071885205438,52187.3920077048,0.0,1.0
2013-11-12,39.47,39.57,39.3127,39.48,63900,33.8071885205438,33.8928413923972,33.6724565531184,33.8157538077291,74603.453004303,0.0,1.0
2013-11-13,39.85,39.85,39.31,39.31,63700,34.1326694335868,34.1326694335868,33.6701439255783,33.6701439255783,74369.9523689217,0.0,1.0
2013-11-14,40.07,40.09,39.81,39.87,55000,34.3211057516643,34.338236326035,34.0984082848454,34.1498000079575,64212.6747298382,0.0,1.0
2013-11-15,40.23,40.23,40.05,40.08,72900,34.4581503466298,34.4581503466298,34.3039751772936,34.3296710388496,85110.9815964582,0.0,1.0
2013-11-18,39.99,40.33,39.8701,40.29,73500,34.2525834541816,34.5438032184832,34.1498856608293,34.5095420697418,85811.4835026019,0.0,1.0
2013-11-19,39.85,40.08,39.7701,39.95,196800,34.1326694335868,34.3296710388496,34.0642327889759,34.2183223054402,229764.62521513,0.0,1.0
2013-11-20,39.74,40.06,39.6409,39.95,83600,34.038451274548,34.312540464479,33.9535692785413,34.2183223054402,97603.2655893542,0.0,1.0
2013-11-21,40.09,40.13,39.75,39.75,90900,34.338236326035,34.3724974747764,34.0470165617334,34.0470165617334,106126.038780769,0.0,1.0
2013-11-22,40.29,40.29,40.01,40.12,85700,34.5095420697418,34.5095420697418,34.2697140285523,34.363932187591,100055.022260857,0.0,1.0
2013-11-25,40.21,40.37,40.1401,40.37,119600,34.4410197722591,34.5780643672246,34.3811484148336,34.5780643672246,139633.379957975,0.0,1.0
2013-11-26,40.24,40.3399,40.14,40.14,81800,34.4667156338151,34.5522828527967,34.3810627619617,34.3810627619617,95501.7598709231,0.0,1.0
2013-11-27,40.35,40.36,40.2054,40.27,74900,34.5609337928539,34.5694990800392,34.4370797401538,34.4924114953711,87445.9879502705,0.0,1.0
2013-11-29,40.29,40.42,40.21,40.35,59300,34.5095420697418,34.6208908031513,34.4410197722591,34.5609337928539,69232.9383905347,0.0,1.0
2013-12-02,40.14,40.4099,40.1399,40.26,68900,34.3810627619617,34.6122398630941,34.3809771090898,34.4838462081858,80440.9688888337,0.0,1.0
2013-12-03,40.02,40.15,39.8601,40.08,74700,34.2782793157376,34.389628049147,34.141320373644,34.3296710388496,87212.4873148894,0.0,1.0
2013-12-04,39.95,40.126,39.63,39.81,40700,34.2183223054402,34.3690713599022,33.9442331155093,34.0984082848454,47517.3793000803,0.0,1.0
2013-12-05,39.78,39.9465,39.75,39.9,76700,34.0727124232894,34.2153244549253,34.0470165617334,34.1754958695135,89547.4936687017,0.0,1.0
2013-12-06,40.23,40.26,40.02,40.24,421000,34.4581503466298,34.4838462081858,34.2782793157376,34.4667156338151,491518.837477489,0.0,1.0
2013-12-09,40.26,40.44,40.2002,40.44,124200,34.4838462081858,34.638021377522,34.4326257908175,34.638021377522,145003.894571744,0.0,1.0
2013-12-10,40.18,40.354,40.146,40.22,114100,34.4153239107031,34.564359907728,34.3862019342729,34.4495850594444,133212.112484992,0.0,1.0
2013-12-11,39.62,40.17,39.5507,40.17,91900,33.9356678283239,34.4067586235177,33.8763103881295,34.4067586235177,107293.541957675,0.0,1.0
2013-12-12,39.58,39.71,39.46,39.61,104100,33.9014066795826,34.012755412992,33.7986232333585,33.9271025411386,121537.08071593,0.0,1.0
2013-12-13,39.61,39.75,39.508,39.68,69500,33.9271025411386,34.0470165617334,33.8397366118481,33.987059551436,81141.4707949774,0.0,1.0
2013-12-16,39.9,39.99,39.8,39.8,78900,34.1754958695135,34.2525834541816,34.0898429976601,34.0898429976601,92116.0006578952,0.0,1.0
2013-12-17,39.83,39.92,39.68,39.87,81900,34.1155388592161,34.1926264438842,33.987059551436,34.1498000079575,95618.5101886137,0.0,1.0
2013-12-18,40.26,40.26,39.18,39.72,132500,34.5835461510232,34.5835461510232,33.6558206208914,34.1196833859573,154248.207419359,0.1164,1.0
2013-12-19,40.24,40.26,40.05,40.1,123300,34.5663660486133,34.5835461510232,34.4031550757198,34.4461053317444,143538.14320609,0.0,1.0
2013-12-20,40.59,40.59,40.28,40.28,233500,34.8670178407857,34.8670178407857,34.600726253433,34.600726253433,271826.086282417,0.0,1.0
2013-12-23,40.66,40.76,40.61,40.76,165300,34.9271481992201,35.0130487112694,34.8841979431955,35.0130487112694,192431.914614491,0.0,1.0
2013-12-24,40.849,40.86,40.62,40.62,44200,35.0895001669932,35.0989492233186,34.8927879944004,34.8927879944004,51454.8737202692,0.0,1.0
2013-12-26,41.0,41.03,40.916,40.94,66800,35.2192099401875,35.2449800938023,35.1470535100662,35.167669632958,77764.3792876468,0.0,1.0
2013-12-27,41.01,41.64,40.93,41.64,158000,35.2277999913925,35.7689732173027,35.1590795817531,35.7689732173027,183933.711488745,0.0,1.0
2013-12-30,41.005,41.06,40.94,41.01,81200,35.22350496579,35.2707502474171,35.167669632958,35.2277999913925,94527.9580562412,0.0,1.0
2013-12-31,41.2,41.202,41.04,41.1,70700,35.391010964286,35.392728974527,35.2535701450072,35.3051104522368,82304.5152041411,0.0,1.0
2014-01-02,40.76,41.16,40.662,41.16,144500,35.0130487112694,35.3566507594663,34.9288662094611,35.3566507594663,168217.856393188,0.0,1.0
2014-01-03,40.76,40.9,40.66,40.81,167600,35.0130487112694,35.1333094281383,34.9271481992201,35.055998967294,195109.430667808,0.0,1.0
2014-01-06,40.57,40.88,40.5,40.88,159700,34.8498377383758,35.1161293257285,34.7897073799413,35.1161293257285,185912.745093371,0.0,1.0
2014-01-07,40.84,40.87,40.67,40.67,324500,35.0817691209088,35.1075392745235,34.9357382504251,34.9357382504251,377762.591000619,0.0,1.0
2014-01-08,40.9,40.9299,40.7,40.77,199000,35.1333094281383,35.158993681241,34.9615084040398,35.0216387624743,231663.34548266,0.0,1.0
2014-01-09,40.97,41.05,40.77,41.0,77000,35.1934397865728,35.2621601962122,35.0216387624743,35.2192099401875,89638.580915401,0.0,1.0
2014-01-10,41.0899,41.12,40.89,41.02,196900,35.2964345005198,35.3222905546466,35.1247193769334,35.2363900425974,229218.65691224,0.0,1.0
2014-01-13,40.46,41.09,40.3703,41.09,123500,34.7553471751217,35.2965204010319,34.6782944158135,35.2965204010319,143770.970688987,0.0,1.0
2014-01-14,40.9,40.9,40.48,40.57,144600,35.1333094281383,35.1333094281383,34.7725272775315,34.8498377383758,168334.270134636,0.0,1.0
2014-01-15,40.92,41.05,40.896,40.96,959200,35.1504895305481,35.2621601962122,35.1298734076563,35.1848497353678,1116640.60797471,0.0,1.0
2014-01-16,40.91,40.93,40.7608,40.93,570400,35.1418994793432,35.1590795817531,35.0137359153658,35.1590795817531,664023.98122266,0.0,1.0
2014-01-17,40.78,40.932,40.68,40.86,247500,35.0302288136792,35.1607975919941,34.94432830163,35.0989492233186,288124.010085218,0.0,1.0
2014-01-21,40.91,41.03,40.67,41.03,120800,35.1418994793432,35.2449800938023,34.9357382504251,35.2449800938023,140627.799669876,0.0,1.0
2014-01-22,41.04,41.07,40.8818,41.0,115900,35.2535701450072,35.279340298622,35.1176755349453,35.2192099401875,134923.526338896,0.0,1.0
2014-01-23,40.59,40.86,40.398,40.86,145700,34.8670178407857,35.0989492233186,34.7020888576511,35.0989492233186,169614.821290571,0.0,1.0
2014-01-24,39.6,40.3236,39.6,40.27,107600,34.0166027714982,34.6381788766865,34.0166027714982,34.5921362022281,125261.185798664,0.0,1.0
2014-01-27,39.41,39.73,39.1103,39.65,194000,33.8533917986047,34.1282734371622,33.5959479639931,34.0595530275228,225842.658410231,0.0,1.0
2014-01-28,39.7,39.77,39.487,39.5,177100,34.1025032835474,34.1626336419819,33.9195351928826,33.930702259449,206168.736105423,0.0,1.0
2014-01-29,39.39,39.665,39.29,39.43,112700,33.8362116961948,34.0724381043302,33.7503111841456,33.8705719010145,131198.286612542,0.0,1.0
2014-01-30,39.9,39.96,39.63,39.63,131000,34.2743043076459,34.3258446148755,34.042372925113,34.042372925113,152502.001297631,0.0,1.0
2014-01-31,39.69,39.9399,39.42,39.59,213000,34.0939132323425,34.3085786119536,33.8619818498096,34.0080127202933,247961.26928546,0.0,1.0
2014-02-03,38.65,39.699,38.65,39.65,149700,33.2005479070304,34.101644278427,33.2005479070304,34.0595530275228,174271.370948514,0.0,1.0
2014-02-04,38.99,39.049,38.6408,38.88,308200,33.4926096479979,33.5432909501069,33.1926450599219,33.3981190847437,358787.151144501,0.0,1.0
2014-02-05,38.922,38.97,38.51,38.84,182200,33.4341972998044,33.475429545588,33.0802871901615,33.363758879924,212105.8369193,0.0,1.0
2014-02-06,39.43,39.4499,38.92,38.94,166700,33.8705719010145,33.8876661029123,33.4324792895634,33.4496593919732,194061.706994771,0.0,1.0
2014-02-07,39.89,39.96,39.488,39.64,168900,34.265714256441,34.3258446148755,33.9203941980031,34.0509629763179,196622.80930664,0.0,1.0
2014-02-10,39.97,39.9899,39.79,39.96,216600,34.3344346660804,34.3515288679782,34.1798137443918,34.3258446148755,252152.163977609,0.0,1.0
2014-02-11,40.346,40.479,39.89,39.99,818100,34.6574205913855,34.771668272411,34.265714256441,34.3516147684902,952380.818790775,0.0,1.0
2014-02-12,40.45,40.62,40.3657,40.48,116300,34.7467571239167,34.8927879944004,34.6743429922592,34.7725272775315,135389.18130469,0.0,1.0
2014-02-13,40.77,40.78,40.2,40.24,174200,35.0216387624743,35.0302288136792,34.5320058437936,34.5663660486133,202792.737603414,0.0,1.0
2014-02-14,40.96,41.02,40.65,40.72,181400,35.1848497353678,35.2363900425974,34.9185581480152,34.9786885064497,211174.526987711,0.0,1.0
2014-02-18,41.13,41.18,40.93,41.02,103700,35.3308806058515,35.3738308618762,35.1590795817531,35.2363900425974,120721.04988217,0.0,1.0
2014-02-19,41.02,41.41,40.958,41.11,180000,35.2363900425974,35.5714020395894,35.1831317251269,35.3137005034417,209544.734607431,0.0,1.0
2014-02-20,41.33,41.42,41.01,41.09,107700,35.50268162995,35.5799920907943,35.2277999913925,35.2965204010319,125377.599540113,0.0,1.0
2014-02-21,41.4,41.55,41.37,41.43,106100,35.5628119883845,35.6916627564583,35.5370418347697,35.5885821419993,123514.979676936,0.0,1.0
2014-02-24,41.69,41.96,41.5,41.5,158500,35.8119234733273,36.0438548558602,35.6487125004337,35.6487125004337,184515.780195988,0.0,1.0
2014-02-25,41.68,41.84,41.5,41.71,179700,35.8033334221224,35.9407742414011,35.6487125004337,35.8291035757371,209195.493383085,0.0,1.0
2014-02-26,41.72,41.9,41.61,41.72,73400,35.837693626942,35.9923145486307,35.7432030636879,35.837693626942,85447.6862232526,0.0,1.0
2014-02-27,41.87,41.87,41.6001,41.72,126200,35.9665443950159,35.9665443950159,35.734698912995,35.837693626942,146914.141708099,0.0,1.0
2014-02-28,42.0,42.18,41.77,41.87,193000,36.0782150606799,36.2328359823685,35.8806438829667,35.9665443950159,224678.520995746,0.0,1.0
2014-03-03,41.68,41.77,41.41,41.62,184000,35.8033334221224,35.8806438829667,35.5714020395894,35.7517931148928,214201.284265374,0.0,1.0
2014-03-04,42.29,42.35,42.108,42.11,163200,36.3273265456227,36.3788668528522,36.1709876136931,36.1727056239341,189987.226044071,0.0,1.0
2014-03-05,42.3,42.3399,42.2159,42.31,291900,36.3359165968276,36.3701909011353,36.2636742661942,36.3445066480326,339811.711288385,0.0,1.0
2014-03-06,42.37,42.46,42.3001,42.41,187100,36.3960469552621,36.4733574161064,36.3360024973397,36.4304071600818,217810.11025028,0.0,1.0
2014-03-07,42.37,42.5,42.181,42.5,161100,36.3960469552621,36.5077176209261,36.233694987489,36.5077176209261,187542.537473651,0.0,1.0
2014-03-10,42.27,42.3411,42.05,42.34,80400,36.3101464432129,36.3712217072799,36.1211653167045,36.3702768016473,93596.6481246525,0.0,1.0
2014-03-11,42.0,42.4,41.89,42.33,147800,36.0782150606799,36.4218171088769,35.9837244974258,36.3616867504424,172059.509860991,0.0,1.0
2014-03-12,42.02,42.02,41.6901,41.82,184700,36.0953951630898,36.0953951630898,35.8120093738393,35.9235941389913,215016.180455514,0.0,1.0
2014-03-13,41.52,42.14,41.3988,42.13,177700,35.6658926028436,36.1984757775489,35.5617811822399,36.1898857263439,206867.218554114,0.0,1.0
2014-03-14,41.48,41.7,41.45,41.46,96100,35.6315323980239,35.8205135245322,35.6057622444091,35.614352295614,111873.605532078,0.0,1.0
2014-03-17,41.87,41.93,41.72,41.72,94300,35.9665443950159,36.0180847022455,35.837693626942,35.837693626942,109778.158186004,0.0,1.0
2014-03-18,42.2,42.23,41.93,41.93,261100,36.2500160847784,36.2757862383932,36.0180847022455,36.0180847022455,303956.278922224,0.0,1.0
2014-03-19,42.0,42.278,41.74,42.25,85600,36.0782150606799,36.3170184841768,35.8548737293519,36.292966340803,99650.1626799784,0.0,1.0
2014-03-20,42.12,42.22,41.83,41.93,104200,36.181295675139,36.2671961871882,35.9321841901962,36.0180847022455,121303.118589413,0.0,1.0
2014-03-21,42.069,42.86,42.0313,42.35,132400,36.1374864139939,36.8169594643034,36.1051019209513,36.3788668528522,154131.79367791,0.0,1.0
2014-03-24,41.79,42.18,41.605,42.18,72800,35.8978239853765,36.2328359823685,35.7389080380854,36.2328359823685,84749.2037745611,0.0,1.0
2014-03-25,41.8,41.97,41.57,41.78,134600,35.999787893179,36.1461985137972,35.801702935872,35.9825631142827,156286.476372991,0.1087,1.0
2014-03-26,41.48,42.0,41.48,41.98,183500,35.7241914308388,36.1720356821415,35.7241914308388,36.1548109032453,213065.144238067,0.0,1.0
2014-03-27,41.4,41.5499,41.25,41.5,105500,35.6552923152538,35.7843920330813,35.5261064735319,35.7414162097351,122497.943962485,0.0,1.0
2014-03-28,41.66,41.86,41.51,41.52,84300,35.8792144409052,36.0514622298677,35.7500285991832,35.7586409886314,97882.2433747632,0.0,1.0
2014-03-31,42.12,42.16,41.91,41.92,123400,36.2753843555191,36.3098339133116,36.0945241771084,36.1031365665565,143281.955307779,0.0,1.0
2014-04-01,42.49,42.51,42.26,42.29,279800,36.5940427650999,36.6112675439961,36.3959578077929,36.4217949761373,324880.803039843,0.0,1.0
2014-04-02,42.61,42.71,42.4799,42.59,109000,36.6973914384774,36.7835153329587,36.5853442517572,36.6801666595811,126561.856795364,0.0,1.0
2014-04-03,42.6,42.79,42.4408,42.79,180900,36.6887790490293,36.8524144485437,36.5516698090151,36.8524144485437,210046.237562214,0.0,1.0
2014-04-04,42.054,42.91,41.9861,42.71,83200,36.2185425851614,36.9557631219213,36.1600644608086,36.7835153329587,96605.0136272872,0.0,1.0
2014-04-07,41.449,42.06,41.29,41.98,177400,35.6974930235496,36.2237100188303,35.5605560313244,36.1548109032453,205982.324729336,0.0,1.0
2014-04-08,41.65,41.73,41.18,41.44,164500,35.870602051457,35.9395011670421,35.465819747395,35.6897418730463,191003.903145297,0.0,1.0
2014-04-09,42.1,42.1099,41.6506,41.8,99700,36.2581595766228,36.2666858421765,35.8711187948239,35.999787893179,115763.45983943,0.0,1.0
2014-04-10,41.18,42.11,41.12,42.11,149900,35.465819747395,36.266771966071,35.4141454107062,36.266771966071,174051.581042432,0.0,1.0
2014-04-11,40.74,41.2,40.672,41.08,110700,35.0868746116773,35.4830445262912,35.02831036343,35.3796958529137,128535.757314191,0.0,1.0
2014-04-14,41.09,41.212,40.7894,41.14,108700,35.3883082423618,35.493379393629,35.1294198155511,35.4313701896025,126213.521409689,0.0,1.0
2014-04-15,41.39,41.429,40.74,41.18,126200,35.6466799258057,35.6802682446534,35.0868746116773,35.465819747395,146533.085574082,0.0,1.0
2014-04-16,41.84,41.84,41.51,41.65,144400,36.0342374509715,36.0342374509715,35.7500285991832,35.870602051457,167665.432305051,0.0,1.0
2014-04-17,41.92,41.9979,41.67,41.81,133000,36.1031365665565,36.1702270803574,35.8878268303533,36.0084002826271,154428.687649389,0.0,1.0
2014-04-21,42.02,42.03,41.8,41.99,155200,36.1892604610378,36.1978728504859,35.999787893179,36.1634232926934,180205.506189363,0.0,1.0
2014-04-22,42.22,42.32,42.0599,42.06,114500,36.3615082500004,36.4476321444817,36.2236238949358,36.2237100188303,132948.005532745,0.0,1.0
2014-04-23,42.18,42.2999,42.143,42.28,93900,36.3270586922079,36.4303212416909,36.2951928512498,36.4131825866892,109028.975716373,0.0,1.0
2014-04-24,42.23,42.44,42.04,42.43,210000,36.3701206394485,36.5509808178592,36.2064852399341,36.5423684284111,243834.76997272,0.0,1.0
2014-04-25,41.84,42.13,41.754,42.13,71100,36.0342374509715,36.2839967449672,35.9601709017176,36.2839967449672,82555.4864050494,0.0,1.0
2014-04-28,41.79,42.04,41.3501,41.98,101200,35.9911755037308,36.2064852399341,35.6123164919076,36.1548109032453,117505.136767806,0.0,1.0
2014-04-29,41.95,42.02,41.8,41.89,215700,36.1289737349009,36.1892604610378,35.999787893179,36.0772993982121,250453.142300551,0.0,1.0
2014-04-30,42.22,42.22,41.865,41.97,127300,36.3615082500004,36.3615082500004,36.0557684245918,36.1461985137972,147810.315321558,0.0,1.0
2014-05-01,42.21,42.38,42.07,42.09,127900,36.3528958605523,36.4993064811704,36.2323224082784,36.2495471871747,148506.986092909,0.0,1.0
2014-05-02,42.2,42.47,42.1577,42.23,85400,36.3442834711041,36.5768179862036,36.3078530637385,36.3701206394485,99159.4731222395,0.0,1.0
2014-05-05,42.26,42.289,41.83,42.03,173100,36.3959578077929,36.4209337371925,36.0256250615233,36.1978728504859,200989.517534656,0.0,1.0
2014-05-06,41.96,42.26,41.9301,42.2,97100,36.137586124349,36.3959578077929,36.1118350798991,36.3442834711041,112744.553163577,0.0,1.0
2014-05-07,42.21,42.22,41.7765,42.09,80300,36.3528958605523,36.3615082500004,35.9795487779759,36.2495471871747,93237.771565759,0.0,1.0
2014-05-08,42.0824,42.5,41.96,42.22,558800,36.2430017711941,36.602655154548,36.137586124349,36.3615082500004,648832.711717886,0.0,1.0
2014-05-09,42.0861,42.14,41.85,42.14,285800,36.2461883552899,36.2926091344153,36.0428498404196,36.2926091344153,331847.51075335,0.0,1.0
2014-05-12,42.59,42.65,42.29,42.29,74200,36.6801666595811,36.7318409962699,36.4217949761373,36.4217949761373,86154.9520570278,0.0,1.0
2014-05-13,42.68,42.7999,42.61,42.71,123800,36.7576781646143,36.8609407140974,36.6973914384774,36.7835153329587,143746.40248868,0.0,1.0
2014-05-14,42.43,42.65,42.38,42.65,132400,36.5423684284111,36.7318409962699,36.4993064811704,36.7318409962699,153732.016878039,0.0,1.0
2014-05-15,42.01,42.27,41.7231,42.27,207500,36.1806480715897,36.404570197241,35.9335586183228,36.404570197241,240931.975092092,0.0,1.0
2014-05-16,42.14,42.15,41.81,42.12,152700,36.2926091344153,36.3012215238635,36.0084002826271,36.2753843555191,177302.711308735,0.0,1.0
2014-05-19,42.32,42.34,41.98,41.98,268300,36.4476321444817,36.4648569233779,36.1548109032453,36.1548109032453,311527.946588956,0.0,1.0
2014-05-20,41.95,42.25,41.81,42.25,200700,36.1289737349009,36.3873454183448,36.0084002826271,36.3873454183448,233036.373016785,0.0,1.0
2014-05-21,42.25,42.26,42.0281,42.03,173200,36.3873454183448,36.3959578077929,36.1962364964908,36.1978728504859,201105.629329881,0.0,1.0
2014-05-22,42.35,42.4699,42.2,42.34,139500,36.4734693128261,36.5767318623091,36.3442834711041,36.4648569233779,161975.954339021,0.0,1.0
2014-05-23,42.61,42.62,42.3601,42.42,317100,36.6973914384774,36.7060038279255,36.4821678261687,36.533756038963,368190.502658807,0.0,1.0
2014-05-27,42.85,42.8899,42.67,42.74,127100,36.9040887852325,36.9384522191305,36.7490657751662,36.8093525013031,147578.091731108,0.0,1.0
2014-05-28,42.89,42.96,42.7501,42.84,110100,36.938538343025,36.9988250691619,36.8180510146457,36.8954763957844,127839.08654284,0.0,1.0
2014-05-29,43.13,43.13,42.8201,42.99,114200,37.1452356897801,37.1452356897801,36.8783377407826,37.0246622375063,132599.67014707,0.0,1.0
2014-05-30,43.18,43.19,43.01,43.13,70700,37.1882976370208,37.1969100264689,37.0418870164026,37.1452356897801,82091.0392241489,0.0,1.0
2014-06-02,43.22,43.32,43.02,43.32,182800,37.2227471948133,37.3088710892946,37.0504994058507,37.3088710892946,212252.361671491,0.0,1.0
2014-06-03,43.25,43.28,43.07,43.08,114900,37.2485843631577,37.274421531502,37.0935613530913,37.1021737425395,133412.452713645,0.0,1.0
2014-06-04,43.38,43.39,43.1,43.22,325000,37.3605454259833,37.3691578154315,37.1193985214357,37.2227471948133,377363.334481591,0.0,1.0
2014-06-05,43.63,43.6599,43.25,43.41,134100,37.5758551621866,37.6016062066365,37.2485843631577,37.3863825943277,155705.917396865,0.0,1.0
2014-06-06,43.88,43.88,43.7036,43.73,110900,37.7911648983898,37.7911648983898,37.6392423485248,37.6619790566678,128767.980904641,0.0,1.0
2014-06-09,43.91,44.04,43.806,44.0,123600,37.8170020667342,37.9289631295598,37.7274332164736,37.8945135717673,143514.178898229,0.0,1.0
2014-06-10,43.84,43.85,43.692,43.79,141300,37.7567153405973,37.7653277300454,37.629251976765,37.7136533933566,164065.966653073,0.0,1.0
2014-06-11,43.69,43.79,43.55,43.57,92100,37.6275294988753,37.7136533933566,37.5069560466015,37.5241808254978,106938.963402322,0.0,1.0
2014-06-12,43.46,43.76,43.3451,43.76,97400,37.4294445415684,37.6878162250122,37.3304881868094,37.6878162250122,113092.888549252,0.0,1.0
2014-06-13,43.66,43.6896,43.3701,43.52,109000,37.6016923305309,37.6271850032974,37.3520191604297,37.4811188782571,126561.856795364,0.0,1.0
2014-06-16,43.749,43.8099,43.52,43.56,79700,37.6783425966193,37.7307920483584,37.4811188782571,37.5155684360497,92541.1007944085,0.0,1.0
2014-06-17,43.96,43.99,43.561,43.74,95000,37.8600640139748,37.8859011823192,37.5164296749945,37.670591446116,110306.20546385,0.0,1.0
2014-06-18,44.31,44.31,43.8501,43.96,147500,38.1614976446593,38.1614976446593,37.7654138539399,37.8600640139748,171264.89795703,0.0,1.0
2014-06-19,44.33,44.36,44.1701,44.32,93100,38.1787224235556,38.2045595919,38.04101031628,38.1701100341075,108100.081354572,0.0,1.0
2014-06-20,44.48,44.4999,44.381,44.44,78800,38.3079082652775,38.3250469202793,38.222645609741,38.273458707485,91496.0946373826,0.0,1.0
2014-06-23,44.5,44.67,44.41,44.45,96500,38.3251330441738,38.471543664792,38.2476215391406,38.2820710969331,112047.882392226,0.0,1.0
2014-06-24,44.0,44.4523,43.95,44.22,189100,38.0232687940169,38.4141307139153,37.9800605340237,38.2133851379869,218823.900834882,0.1495,1.0
2014-06-25,44.19,44.2,43.75,43.89,126100,38.187460181991,38.1961018339897,37.8072274940508,37.9282106220318,145921.173428232,0.0,1.0
2014-06-26,44.16,44.23,43.8001,44.23,76200,38.1615352259951,38.2220267899856,37.850522170564,38.2220267899856,88177.5845775674,0.0,1.0
2014-06-27,44.29,44.29,44.016,44.07,73400,38.2738767019774,38.2738767019774,38.0370954372147,38.0837603580073,84937.4633594941,0.0,1.0
2014-06-30,44.32,44.3642,44.16,44.29,99800,38.2998016579733,38.3379977598073,38.1615352259951,38.2738767019774,115487.177701329,0.0,1.0
2014-07-01,44.58,44.687,44.3909,44.46,505800,38.524484609938,38.6169502863234,38.3610709706437,38.4207847859543,585304.754321963,0.0,1.0
2014-07-02,44.47,44.6093,44.44,44.57,178000,38.4294264379529,38.549804650294,38.403501481957,38.5158429579393,205979.13457752,0.0,1.0
2014-07-03,44.735,44.76,44.562,44.66,132700,38.6584302159169,38.6800343459135,38.5089296363404,38.5936178259271,153558.60201369,0.0,1.0
2014-07-07,44.43,44.67,44.36,44.67,169300,38.3948598299584,38.6022594779257,38.3343682659679,38.6022594779257,195911.615078506,0.0,1.0
2014-07-08,44.12,44.44,43.9501,44.44,133200,38.1269686180005,38.403501481957,37.9801469505436,38.403501481957,154137.195088346,0.0,1.0
2014-07-09,44.33,44.3599,44.14,44.24,119000,38.308443309972,38.3342818494479,38.1442519219978,38.2306684419842,137705.151768117,0.0,1.0
2014-07-10,44.1147,44.22,43.82,43.94,103200,38.1223885424413,38.2133851379869,37.8677190580413,37.971418882025,119421.610608989,0.0,1.0
2014-07-11,44.14,44.16,43.98,44.12,253500,38.1442519219978,38.1615352259951,38.0059854900196,38.1269686180005,293346.688850569,0.0,1.0
2014-07-14,44.3,44.37,44.25,44.34,153200,38.2825183539761,38.3430099179665,38.2393100939829,38.3170849619706,177280.918074584,0.0,1.0
2014-07-15,44.19,44.4,43.97,44.27,113700,38.187460181991,38.3689348739625,37.9973438380209,38.2565933979801,131572.065176764,0.0,1.0
2014-07-16,44.4,44.4155,44.21,44.35,123000,38.3689348739625,38.3823294345604,38.2047434859883,38.3257266139693,142333.896365365,0.0,1.0
2014-07-17,43.82,44.44,43.8,44.19,115900,37.8677190580413,38.403501481957,37.850435754044,38.187460181991,134117.87470525,0.0,1.0
2014-07-18,44.25,44.32,43.96,43.96,82000,38.2393100939829,38.2998016579733,37.9887021860223,37.9887021860223,94889.2642435763,0.0,1.0
2014-07-21,44.2,44.25,44.01,44.11,94100,38.1961018339897,38.2393100939829,38.0319104460155,38.1183269660019,108891.21665025,0.0,1.0
2014-07-22,44.4,44.51,44.32,44.36,153000,38.3689348739625,38.4639930459475,38.2998016579733,38.3343682659679,177049.480844722,0.0,1.0
2014-07-23,44.52,44.53,44.34,44.45,76100,38.4726346979461,38.4812763499448,38.3170849619706,38.4121431339557,88061.8659626363,0.0,1.0
2014-07-24,44.61,44.6599,44.48,44.59,205800,38.5504095659339,38.5935314094071,38.4380680899516,38.5331262619366,238148.909528391,0.0,1.0
2014-07-25,44.33,44.52,44.32,44.52,260500,38.308443309972,38.4726346979461,38.2998016579733,38.4726346979461,301446.991895752,0.0,1.0
2014-07-28,44.39,44.44,44.15,44.43,116500,38.3602932219638,38.403501481957,38.1528935739965,38.3948598299584,134812.186394837,0.0,1.0
2014-07-29,44.17,44.5376,44.17,44.51,78800,38.1701768779937,38.4878440054637,38.1701768779937,38.4639930459475,91186.2685657785,0.0,1.0
2014-07-30,44.11,44.402,43.9532,44.33,90800,38.1183269660019,38.3706632043622,37.9828258626632,38.308443309972,105072.502357521,0.0,1.0
2014-07-31,43.25,43.86,43.2,43.86,296300,37.3751448941188,37.9022856660359,37.3319366341256,37.9022856660359,342874.256041119,0.0,1.0
2014-08-01,43.17,43.39,42.87,43.11,287600,37.3060116781297,37.4961280220998,37.0467621181705,37.2541617661379,332806.736542105,0.0,1.0
2014-08-04,43.49,43.56,43.0175,43.25,230700,37.5825445420862,37.6430361060767,37.1742264851505,37.3751448941188,266962.844646257,0.0,1.0
2014-08-05,43.04,43.45,42.92,43.29,259300,37.1936702021474,37.5479779340916,37.0899703781637,37.4097115021134,300058.368516578,0.0,1.0
2014-08-06,42.97,43.19,42.71,42.86,134300,37.1331786381569,37.323294982127,36.9084956861923,37.0381204661719,155410.099852589,0.0,1.0
2014-08-07,42.74,43.2012,42.6132,43.18,170600,36.9344206421882,37.3329736323655,36.8248444948454,37.3146533301284,197415.957072611,0.0,1.0
2014-08-08,43.29,43.32,42.702,42.76,121100,37.4097115021134,37.4356364581093,36.9015823645934,36.9517039461855,140135.242681672,0.0,1.0
2014-08-11,43.44,43.65,43.41,43.43,97000,37.539336282093,37.7208109740644,37.5134113260971,37.5306946300944,112247.056483255,0.0,1.0
2014-08-12,43.32,43.484,43.19,43.41,135400,37.4356364581093,37.577359550887,37.323294982127,37.5134113260971,156683.004616832,0.0,1.0
2014-08-13,43.5699,43.6,43.33,43.41,114000,37.6515913415553,37.6776027140712,37.444278110108,37.5134113260971,131919.221021558,0.0,1.0
2014-08-14,43.7499,43.79,43.57,43.62,311400,37.8071410775309,37.8417941020454,37.6516777580753,37.6948860180685,360347.766895728,0.0,1.0
2014-08-15,43.76,43.94,43.457,43.9,97100,37.8158691460495,37.971418882025,37.5540270904907,37.9368522740304,112362.775098186,0.0,1.0
2014-08-18,44.1,44.14,43.92,44.01,105100,38.1096853140033,38.1442519219978,37.9541355780277,38.0319104460155,121620.264292681,0.0,1.0
2014-08-19,44.42,44.43,44.23,44.23,283600,38.3862181779597,38.3948598299584,38.2220267899856,38.2220267899856,328177.991944857,0.0,1.0
2014-08-20,44.59,44.62,44.33,44.33,206100,38.5331262619366,38.5590512179325,38.308443309972,38.308443309972,238496.065373184,0.0,1.0
2014-08-21,44.67,44.71,44.53,44.59,200500,38.6022594779257,38.6368260859203,38.4812763499448,38.5331262619366,232015.822937038,0.0,1.0
2014-08-22,44.61,44.7,44.4728,44.68,395700,38.5504095659339,38.6281844339217,38.4318461005126,38.6109011299244,457898.559282722,0.0,1.0
2014-08-25,44.84,44.9,44.6601,44.83,347800,38.7491675619026,38.8010174738945,38.5937042424471,38.740525909904,402469.342730682,0.0,1.0
2014-08-26,44.84,44.9899,44.84,44.88,357900,38.7491675619026,38.8787059253622,38.7491675619026,38.7837341698972,414156.922838732,0.0,1.0
2014-08-27,44.9,44.924,44.799,44.88,131800,38.8010174738945,38.8217574386912,38.7137367887082,38.7837341698972,152517.134479309,0.0,1.0
2014-08-28,44.9,44.92,44.642,44.77,88700,38.8010174738945,38.8183007778918,38.5780628523296,38.6886759979121,102642.411443966,0.0,1.0
2014-08-29,45.08,45.08,44.8599,44.99,116000,38.95656720987,38.95656720987,38.7663644493799,38.8787923418822,134233.593320181,0.0,1.0
2014-09-02,45.03,45.15,44.86,45.15,168700,38.9133589498768,39.0170587738605,38.7664508658999,39.0170587738605,195217.303388919,0.0,1.0
2014-09-03,44.99,45.2399,44.9696,45.19,260500,38.8787923418822,39.0947472253282,38.861163371805,39.051625381855,301446.991895752,0.0,1.0
2014-09-04,44.9099,45.249,44.75,45.1,127300,38.8095727093731,39.102611128647,38.6713926939149,38.9738505138673,147309.796807406,0.0,1.0
2014-09-05,45.11,45.11,44.7165,44.86,159500,38.9824921658659,38.9824921658659,38.6424431597194,38.7664508658999,184571.190815249,0.0,1.0
2014-09-08,44.91,45.08,44.76,44.97,384900,38.8096591258931,38.95656720987,38.6800343459135,38.861509037885,445400.948870153,0.0,1.0
2014-09-09,44.6,44.91,44.524,44.91,116200,38.5417679139353,38.8096591258931,38.4760913587456,38.8096591258931,134465.030550044,0.0,1.0
2014-09-10,44.69,44.7,44.36,44.58,139600,38.619542781923,38.6281844339217,38.3343682659679,38.524484609938,161543.186443942,0.0,1.0
2014-09-11,44.82,44.82,44.49,44.53,169700,38.7318842579053,38.7318842579053,38.4467097419502,38.4812763499448,196374.489538231,0.0,1.0
2014-09-12,44.45,44.78,44.32,44.78,181200,38.4121431339557,38.6973176499108,38.2998016579733,38.6973176499108,209682.130255318,0.0,1.0
2014-09-15,44.37,44.48,44.251,44.44,150900,38.3430099179665,38.4380680899516,38.2401742591827,38.403501481957,174619.389931167,0.0,1.0
2014-09-16,44.73,44.83,44.2413,44.26,208800,38.6541093899176,38.740525909904,38.231791856744,38.2479517459815,241620.467976326,0.0,1.0
2014-09-17,44.6879,44.9241,44.54,44.81,154700,38.6177280350033,38.8218438552112,38.4899180019434,38.7232426059067,179016.697298552,0.0,1.0
2014-09-18,44.86,44.9,44.7701,44.85,99400,38.7664508658999,38.8010174738945,38.6887624144321,38.7578092139013,115024.303241604,0.0,1.0
2014-09-19,44.74,45.1099,44.6301,44.96,324500,38.6627510419162,38.9824057493459,38.5677792864512,38.8528673858863,375506.905451714,0.0,1.0
2014-09-22,44.24,44.64,44.1623,44.64,224875,38.2306684419842,38.5763345219298,38.1635228059548,38.5763345219298,260222.235326515,0.0,1.0
2014-09-23,43.856,44.1599,43.84,44.03,209571,38.0086644021391,38.27204531038,37.9947976876546,38.1594649221586,241811.858442538,0.1271,1.0
2014-09-24,44.152,44.19,43.7058,43.8,288646,38.2651986201032,38.298132067004,37.8784906199155,37.9601309014432,333051.928425235,0.0,1.0
2014-09-25,43.51,44.13,43.48,44.13,377093,37.7087967014108,38.246131887687,37.6827966117523,38.246131887687,435105.807271388,0.0,1.0
2014-09-26,43.79,43.9199,43.5112,43.62,186711,37.9514642048904,38.0640445931118,37.7098367049972,37.8041303634921,215435.026323607,0.0,1.0
2014-09-29,43.74,43.8099,43.42,43.42,189307,37.9081307221262,37.9687109310306,37.6307964324353,37.6307964324353,218430.400609729,0.0,1.0
2014-09-30,43.51,43.87,43.41,43.87,207800,37.7087967014108,38.0207977773131,37.6221297358824,38.0207977773131,239768.403950735,0.0,1.0
2014-10-01,42.83,43.45,42.76,43.45,399291,37.1194613358177,37.6567965220938,37.0587944599478,37.6567965220938,460718.795870513,0.0,1.0
2014-10-02,42.86,43.014,42.29,42.77,833588,37.1454614254762,37.2789285523899,36.6514597219643,37.0674611565006,961828.990916674,0.0,1.0
2014-10-03,43.3099,43.3561,43.0,43.08,405584,37.5353761033885,37.5754162414626,37.266795177216,37.3361287496387,467979.924677356,0.0,1.0
2014-10-06,43.13,43.5099,43.02,43.46,327277,37.3794622324029,37.7087100344453,37.2841285703216,37.6654632186467,377626.005485007,0.0,1.0
2014-10-07,42.51,43.09,42.48,42.97,186591,36.8421270461268,37.3447954461915,36.8161269564682,37.2407950875574,215296.565262615,0.0,1.0
2014-10-08,43.21,43.2423,42.2189,42.54,208058,37.4487958048256,37.4767892346913,36.5898395094736,36.8681271357853,240066.095231867,0.0,1.0
2014-10-09,42.23,43.11,42.21,43.11,286553,36.5994595426472,37.3621288392972,36.5821261495415,37.3621288392972,330636.936753103,0.0,1.0
2014-10-10,41.66,42.3199,41.64,42.13,464956,36.1054578391353,36.6773731446573,36.0881244460296,36.5127925771188,536485.84228738,0.0,1.0
2014-10-13,40.88,41.83,40.85,41.64,244716,35.4294555080137,36.2527916805336,35.4034554183552,36.0881244460296,282363.6416805,0.0,1.0
2014-10-14,41.102,41.57,40.93,41.15,205112,35.6218561714868,36.0274575701597,35.4727889907779,35.6634563149404,236666.876184519,0.0,1.0
2014-10-15,40.96,41.0731,36.18,40.61,1202591,35.4987890804364,35.596809418449,31.3561081281785,35.195454701087,1387600.21499287,0.0,1.0
2014-10-16,41.04,41.296,40.1601,40.17,348760,35.5681226528591,35.7899900846119,34.8055400231747,34.814120052762,402413.996929058,0.0,1.0
2014-10-17,41.48,41.78,41.25,41.54,229752,35.9494573011841,36.2094581977694,35.7501232804688,36.0014574805012,265097.547374828,0.0,1.0
2014-10-20,41.93,41.964,41.35,41.35,182342,36.339458646062,36.3689254143416,35.8367902459972,35.8367902459972,210393.889861332,0.0,1.0
2014-10-21,42.87,42.92,42.2,42.2,445618,37.154128122029,37.1974616047932,36.5734594529887,36.5734594529887,514172.842308559,0.0,1.0
2014-10-22,42.52,43.11,42.48,42.94,429291,36.8507937426796,37.3621288392972,36.8161269564682,37.2147949978989,495334.061118454,0.0,1.0
2014-10-23,43.0356,43.33,42.8498,43.0,475549,37.2976486169441,37.5527961634597,37.1366213949923,37.266795177216,548708.492446428,0.0,1.0
2014-10-24,43.36,43.36,42.89,43.11,282363,37.5787962531182,37.5787962531182,37.1714615151347,37.3621288392972,325802.338040141,0.0,1.0
2014-10-27,43.195,43.27,42.9413,43.24,527605,37.4357957599964,37.5007959841427,37.2159216684508,37.4747958944841,608772.900704654,0.0,1.0
2014-10-28,43.731,43.74,43.2813,43.32,243975,37.9003306952286,37.9081307221262,37.5105893512474,37.5441294669069,281508.644628876,0.0,1.0
2014-10-29,43.66,43.94,43.34,43.75,165808,37.8387971497035,38.081464653183,37.5614628600126,37.916797418679,191316.263341017,0.0,1.0
2014-10-30,43.97,44.107,43.4801,43.56,133949,38.1074647428415,38.2261984856155,37.6828832787179,37.7521301841751,154556.005489879,0.0,1.0
2014-10-31,44.47,44.54,44.23,44.54,508129,38.5407995704836,38.6014664463535,38.3327988532154,38.6014664463535,586300.670505691,0.0,1.0
2014-11-03,44.41,44.6813,44.36,44.48,338891,38.4887993911665,38.7239268686451,38.4454659084023,38.5494662670364,391026.72850466,0.0,1.0
2014-11-04,44.1801,44.39,43.9871,44.31,262335,38.2895520374167,38.4714659980609,38.1222847939469,38.4021324256381,302693.186960616,0.0,1.0
2014-11-05,44.53,44.57,44.33,44.57,253513,38.5927997498006,38.627466536012,38.4194658187438,38.627466536012,292513.991293371,0.0,1.0
2014-11-06,44.78,44.8,44.36,44.58,188416,38.8094671636216,38.8268005567273,38.4454659084023,38.6361332325648,217402.327231865,0.0,1.0
2014-11-07,44.86,44.94,44.68,44.82,143962,38.8788007360444,38.9481343084671,38.7228001980932,38.844133949833,166109.427187467,0.0,1.0
2014-11-10,44.97,45.0299,44.8601,44.94,134591,38.9741343981256,39.0260479104771,38.8788874030099,38.9481343084671,155296.772166185,0.0,1.0
2014-11-11,45.01,45.0612,44.925,44.95,161983,39.008801184337,39.0531746706875,38.9351342636378,38.9568010050199,186902.817021905,0.0,1.0
2014-11-12,45.02,45.049,44.82,44.98,77662,39.0174678808898,39.0426013008931,38.844133949833,38.9828010946785,89609.6909895186,0.0,1.0
2014-11-13,44.88,45.097,44.7,45.07,110417,38.8961341291501,39.0842014443467,38.7401335911989,39.060801363654,127403.791429395,0.0,1.0
2014-11-14,44.95,44.997,44.83,44.88,140567,38.9568010050199,38.9975344788183,38.8528006463859,38.8961341291501,162192.133003575,0.0,1.0
2014-11-17,45.0299,45.08,44.82,44.82,107969,39.0260479104771,39.0694680602069,38.844133949833,38.844133949833,124579.185785163,0.0,1.0
2014-11-18,45.27,45.398,45.0042,45.06,453479,39.2341352947109,39.3450690105872,39.0037745003363,39.0521346671012,523243.195645693,0.0,1.0
2014-11-19,45.21,45.34,45.02,45.34,203779,39.1821351153938,39.2948021705807,39.0174678808898,39.2948021705807,235128.804565336,0.0,1.0
2014-11-20,45.384,45.4599,44.98,44.98,143872,39.3329356354132,39.3987158622493,38.9828010946785,38.9828010946785,166005.581391723,0.0,1.0
2014-11-21,45.63,45.89,45.49,45.89,646002,39.5461363706131,39.771470480987,39.4248026188734,39.771470480987,745384.352690002,0.0,1.0
2014-11-24,45.81,45.82,45.69,45.82,183425,39.7021369085643,39.7108036051171,39.5981365499302,39.7108036051171,211643.500936783,0.0,1.0
2014-11-25,45.73,45.93,45.61,45.82,128783,39.6328033361415,39.8061372671984,39.5288029775074,39.7108036051171,148595.256814184,0.0,1.0
2014-11-26,45.74,45.78,45.62,45.78,126206,39.6414700326944,39.6761368189057,39.5374696740603,39.6761368189057,145621.805529386,0.0,1.0
2014-11-28,45.47,45.62,45.4145,45.61,65878,39.4074692257677,39.5374696740603,39.3593690598994,39.5288029775074,76012.8148001274,0.0,1.0
2014-12-01,45.05,45.44,44.94,45.4,115604,39.0434679705483,39.3814691361091,38.9481343084671,39.3468023498978,133388.770790764,0.0,1.0
2014-12-02,45.3,45.39,45.0542,45.12,310491,39.2601353843694,39.3381356533449,39.0471079831005,39.1041348464182,358257.610736609,0.0,1.0
2014-12-03,45.6499,45.6999,45.32,45.32,157805,39.5633830967533,39.6067165795175,39.2774687774751,39.2774687774751,182082.064415042,0.0,1.0
2014-12-04,45.52,45.615,45.36,45.61,107344,39.4508027085319,39.5331363257839,39.3121355636864,39.5288029775074,123858.034425831,0.0,1.0
2014-12-05,45.59,45.6732,45.48,45.62,114278,39.5114695844018,39.5835764997214,39.4161359223205,39.5374696740603,131858.776066805,0.0,1.0
2014-12-08,45.19,45.5818,45.05,45.54,120204,39.1648017222881,39.5043628932284,39.0434679705483,39.4681361016376,138696.444795448,0.0,1.0
2014-12-09,45.3,45.3,44.6601,44.87,131472,39.2601353843694,39.2601353843694,38.7055534719531,38.8874674325972,151697.938422574,0.0,1.0
2014-12-10,44.52,45.15,44.46,45.15,203930,38.5841330532478,39.1301349360768,38.5321328739307,39.1301349360768,235303.03473375,0.0,1.0
2014-12-11,44.79,45.22,44.62,44.62,150793,38.8181338601745,39.1908018119466,38.6708000187762,38.6708000187762,173991.323084423,0.0,1.0
2014-12-12,44.0764,44.64,44.03,44.47,570686,38.1996783941638,38.6881334118819,38.1594649221586,38.5407995704836,658481.575442872,0.0,1.0
2014-12-15,43.89,44.412,43.61,44.26,603316,38.0381311704188,38.4905327304771,37.7954636669393,38.3587989428739,696131.445610882,0.0,1.0
2014-12-16,43.64,44.5297,43.64,43.67,228170,37.8214637565978,38.592539748904,37.8214637565978,37.8474638462563,263272.169054086,0.0,1.0
2014-12-17,44.54,44.63,43.7237,43.8,255077,38.6014664463535,38.679466715329,37.8940040067451,37.9601309014432,294318.600454964,0.0,1.0
2014-12-18,45.6,45.6,44.98,45.18,372502,39.5201362809546,39.5201362809546,38.9828010946785,39.1561350257353,429808.517846278,0.0,1.0
2014-12-19,45.95,46.0499,45.67,45.76,186885,39.823470660304,39.9100509588669,39.5808031568245,39.6588034258001,215635.794862045,0.0,1.0
2014-12-22,46.04,46.04,45.82,45.98,330158,39.9014709292796,39.9014709292796,39.7108036051171,39.8494707499626,380950.224790985,0.0,1.0
2014-12-23,46.0,46.1,45.9252,45.98,368169,40.0467247635052,40.1337828608172,39.9816053067159,40.0293131440428,422900.352026632,0.2076,1.0
2014-12-24,46.08,46.15,46.01,46.12,130707,40.1163712413548,40.1773119094732,40.0554305732364,40.1511944802796,150137.671320358,0.0,1.0
2014-12-26,46.17,46.29,46.17,46.18,92378,40.1947235289356,40.2991932457099,40.1947235289356,40.2034293386668,106110.750007513,0.0,1.0
2014-12-29,46.32,46.379,46.15,46.22,117860,40.3253106749035,40.3766749523176,40.1773119094732,40.2382525775915,135380.859034462,0.0,1.0
2014-12-30,46.078,46.3,46.0601,46.3,165893,40.1146300794086,40.3078990554411,40.0990466799897,40.3078990554411,190554.359815069,0.0,1.0
2014-12-31,45.63,46.22,45.5936,46.22,180879,39.7246098034509,40.2382525775915,39.6929206560294,40.2382525775915,207768.152055782,0.0,1.0
2015-01-02,45.61,45.91,45.2503,45.91,462361,39.7071981839885,39.9683724759244,39.3940502079574,39.9683724759244,531094.768064084,0.0,1.0
2015-01-05,44.71,45.35,44.58,45.35,321046,38.9236753081808,39.4808471309774,38.8104997816753,39.4808471309774,368772.130235686,0.0,1.0
2015-01-06,44.26,44.91,44.0435,44.8,842762,38.531913870277,39.0977915028048,38.3434330895966,39.0020275957616,968045.507564918,0.0,1.0
2015-01-07,44.8042,44.92,44.53,44.55,357190,39.0056840358487,39.106497312536,38.7669707330193,38.7843823524817,410289.233315115,0.0,1.0
2015-01-08,45.66,45.68,45.23,45.23,215859,39.7507272326445,39.7681388521069,39.3763774142031,39.3763774142031,247948.216955031,0.0,1.0
2015-01-09,45.2989,45.76,45.0893,45.76,337216,39.436360443251,39.8377853299565,39.2538866712851,39.8377853299565,387345.933821188,0.0,1.0
2015-01-12,44.81,45.27,44.6672,45.27,237645,39.0107334054928,39.4112006531279,38.8864144425313,39.4112006531279,272972.885162436,0.0,1.0
2015-01-13,44.64,45.39,44.28,45.08,232876,38.8627346400625,39.5156703699022,38.5493254897394,39.2457902682351,267494.934061678,0.0,1.0
2015-01-14,44.47,44.494,43.86,44.1,245950,38.7147358746321,38.735629817987,38.1836814810291,38.3926209145778,282512.491765874,0.0,1.0
2015-01-15,44.01,44.79,43.9734,44.75,156258,38.3142686269971,38.9933217860304,38.2824053633809,38.9584985471056,179487.037765204,0.0,1.0
2015-01-16,44.78,44.78,43.9966,44.04,364930,38.9846159762992,38.9846159762992,38.3026028419573,38.3403860561906,419179.84801838,0.0,1.0
2015-01-20,44.72,44.88,44.35,44.82,289363,38.932381117912,39.0716740736112,38.6102661578578,39.019439215224,332379.191522052,0.0,1.0
2015-01-21,45.13,45.14,44.56,44.64,191677,39.2893193168911,39.2980251266223,38.7930881622129,38.8627346400625,220171.363627597,0.0,1.0
2015-01-22,45.67,45.71,45.008,45.26,412867,39.7594330423757,39.7942562813005,39.1831084381705,39.4024948433967,474243.077608869,0.0,1.0
2015-01-23,45.5,45.75,45.4791,45.66,271210,39.6114342769454,39.8290795202253,39.5932391346072,39.7507272326445,311527.598665675,0.0,1.0
2015-01-26,45.74,45.75,45.25,45.5,218843,39.8203737104941,39.8290795202253,39.3937890336655,39.6114342769454,251375.813114532,0.0,1.0
2015-01-27,45.44,45.66,45.1304,45.23,243074,39.5591994185582,39.7507272326445,39.2896675492803,39.3763774142031,279208.950695256,0.0,1.0
2015-01-28,44.74,45.67,44.6609,45.6,280601,38.9497927373744,39.7594330423757,38.8809297824007,39.6984923742573,322314.648107323,0.0,1.0
2015-01-29,45.13,45.185,44.3896,44.84,340090,39.2893193168911,39.3372012704127,38.6447411643933,39.0368508346864,390647.177575345,0.0,1.0
2015-01-30,44.5823,45.1405,44.556,44.77,146529,38.8125021179134,39.2984604171089,38.7896058383204,38.975910166568,168311.741841683,0.0,1.0
2015-02-02,45.23,45.23,44.3265,44.76,232378,39.3763774142031,39.3763774142031,38.5898075049894,38.9672043568368,266922.902262941,0.0,1.0
2015-02-03,46.05,46.05,45.44,45.44,511834,40.0902538121612,40.0902538121612,39.5591994185582,39.5591994185582,587922.336696461,0.0,1.0
2015-02-04,45.75,46.0606,45.6601,45.85,156724,39.8290795202253,40.0994819704763,39.7508142907418,39.9161376175373,180022.312500569,0.0,1.0
2015-02-05,46.382,46.41,46.0101,46.09,172587,40.3792866952369,40.4036629624843,40.0555176313337,40.125077051086,198243.478009339,0.0,1.0
2015-02-06,46.12,46.53,46.02,46.53,209271,40.1511944802796,40.5081326792587,40.0641363829676,40.5081326792587,240380.856533182,0.0,1.0
2015-02-09,45.97,46.19,45.878,46.03,300808,40.0206073343116,40.212135148398,39.9405138847846,40.0728421926988,345525.584968933,0.0,1.0
2015-02-10,46.38,46.4399,45.9152,46.21,302008,40.3775455332907,40.4296933335806,39.9728994969847,40.2295467678603,346903.974845408,0.0,1.0
2015-02-11,46.3,46.4499,46.0736,46.3,651666,40.3078990554411,40.4383991433118,40.1107995231268,40.3078990554411,748541.514369182,0.0,1.0
2015-02-12,46.759,47.1,46.53,46.62,292235,40.7074957221031,41.0043638339369,40.5081326792587,40.5864849668394,335678.137959749,0.0,1.0
2015-02-13,46.98,46.98,46.7001,46.79,198283,40.8998941171625,40.8998941171625,40.6562185027863,40.7344837322698,227759.399897592,0.0,1.0
2015-02-17,47.07,47.12,46.7899,46.99,281987,40.9782464047433,41.0217754533993,40.7343966741725,40.9085999268937,323906.688414651,0.0,1.0
2015-02-18,47.14,47.15,46.88,47.02,388244,41.0391870728617,41.0478928825928,40.8128360198505,40.9347173560873,445959.666001829,0.0,1.0
2015-02-19,47.1001,47.25,46.86,46.95,237042,41.0044508920342,41.1349509799048,40.7954244003881,40.8737766879689,272280.244249507,0.0,1.0
2015-02-20,47.4,47.4,46.85,47.1,239341,41.2655381258728,41.2655381258728,40.7867185906569,41.0043638339369,274921.009521187,0.0,1.0
2015-02-23,47.35,47.36,47.19,47.31,354233,41.2220090772168,41.230714886948,41.0827161215176,41.187185838292,406892.650927835,0.0,1.0
2015-02-24,47.43,47.49,47.27,47.48,196360,41.2916555550664,41.3438904134535,41.1523625993672,41.3351846037223,225550.530120541,0.0,1.0
2015-02-25,47.418,47.52,47.32,47.41,175489,41.2812085833889,41.3700078426471,41.1958916480232,41.274243935604,201576.884193948,0.0,1.0
2015-02-26,47.14,47.3696,47.0,47.35,221843,41.0391870728617,41.2390724642899,40.9173057366249,41.2220090772168,254821.78780572,0.0,1.0
2015-02-27,47.09,47.25,47.0817,47.1,173931,40.9956580242057,41.1349509799048,40.9884322021288,41.0043638339369,199787.274670991,0.0,1.0
2015-03-02,47.28,47.28,47.03,47.1,331282,41.1610684090984,41.1610684090984,40.9434231658185,41.0043638339369,380529.795882018,0.0,1.0
2015-03-03,47.06,47.2,46.897,47.2,323712,40.9695405950121,41.0914219312488,40.8276358963936,41.0914219312488,371834.453077921,0.0,1.0
2015-03-04,46.8613,46.93,46.6,46.93,208895,40.7965561556532,40.8563650685065,40.569073347377,40.8563650685065,239948.961038554,0.0,1.0
2015-03-05,46.95,47.0,46.82,46.97,251905,40.8737766879689,40.9173057366249,40.7606011614634,40.8911883074313,289352.751527882,0.0,1.0
2015-03-06,46.12,46.75,46.1,46.74,180865,40.1511944802796,40.699660493345,40.1337828608172,40.6909546836138,207752.070840556,0.0,1.0
2015-03-09,46.26,46.364,46.15,46.15,168310,40.2730758165163,40.3636162377208,40.1773119094732,40.1773119094732,193330.666757936,0.0,1.0
2015-03-10,45.6299,45.9599,45.6299,45.92,669671,39.7245227453536,40.0118144664831,39.7245227453536,39.9770782856556,769223.10580746,0.0,1.0
2015-03-11,45.6,45.759,45.5201,45.69,165002,39.6984923742573,39.8369147489834,39.6289329545051,39.7768446618381,189530.905331786,0.0,1.0
2015-03-12,46.17,46.2,45.8,45.8,131787,40.1947235289356,40.2208409581292,39.8726085688813,39.8726085688813,151378.222209186,0.0,1.0
2015-03-13,45.9,46.0795,45.5621,46.06,160166,39.9596666661933,40.1159359508682,39.6654973553761,40.0989596218924,183975.994129591,0.0,1.0
2015-03-16,46.55,46.56,46.05,46.05,316763,40.525544298721,40.5342501084522,40.0902538121612,40.0902538121612,363852.4270349,0.0,1.0
2015-03-17,46.39,46.4598,46.18,46.29,251462,40.3862513430219,40.4470178949456,40.2034293386668,40.2991932457099,288843.895931816,0.0,1.0
2015-03-18,47.12,47.31,46.17,46.23,208343,41.0217754533993,41.187185838292,40.1947235289356,40.2469583873227,239314.901695375,0.0,1.0
2015-03-19,46.858,47.02,46.7001,47.02,81873,40.7936832384419,40.9347173560873,40.6562185027863,40.9347173560873,94044.0952972044,0.0,1.0
2015-03-20,47.29,47.38,47.0636,47.09,166282,41.1697742188296,41.2481265064104,40.9726746865153,40.9956580242057,191001.187866693,0.0,1.0
2015-03-23,47.17,47.51,47.17,47.27,410887,41.0653045020552,41.3613020329159,41.0653045020552,41.1523625993672,471968.734312685,0.0,1.0
2015-03-24,46.97,47.224,46.97,47.15,140476,40.8911883074313,41.1123158746037,40.8911883074313,41.0478928825928,161358.913573096,0.0,1.0
2015-03-25,46.27,47.0293,46.24,46.85,219489,40.3623974243584,41.0247524786985,40.336227726439,40.8683449174669,251614.291470979,0.0926,1.0
2015-03-26,46.18,46.4,45.97,46.14,296111,40.2838883306002,40.4757994486758,40.1007004451644,40.248995400041,339450.995092068,0.0,1.0
2015-03-27,46.32,46.348,46.1301,46.19,183258,40.4060135875574,40.4304386389489,40.2403593997276,40.29261156324,210080.376813365,0.0,1.0
2015-03-30,46.9057,46.96,46.57,46.57,322136,40.9169333232706,40.9643004765047,40.6240944035524,40.6240944035524,369285.118604099,0.0,1.0
2015-03-31,46.58,46.9079,46.543,46.72,385270,40.6328176361922,40.9188524344513,40.600541675425,40.7549428931494,441659.664379646,0.0,1.0
2015-04-01,46.3899,46.57,46.2,46.57,617756,40.4669889837096,40.6240944035524,40.3013347958798,40.6240944035524,708173.248964395,0.0,1.0
2015-04-02,46.63,46.7799,46.4,46.55,560242,40.6764337993912,40.8071950566619,40.4757994486758,40.6066479382728,642241.268957826,0.0,1.0
2015-04-06,47.06,47.1736,46.46,46.46,322361,41.0515328029027,41.1506287256908,40.5281388445146,40.5281388445146,369543.050507662,0.0,1.0
2015-04-07,46.8516,47.1699,46.85,46.99,187092,40.8697406346892,41.1474011296141,40.8683449174669,40.9904701744241,214475.536450065,0.0,1.0
2015-04-08,46.98,47.0958,46.78,46.96,180345,40.9817469417843,41.0827619757532,40.8072822889883,40.9643004765047,206741.018435246,0.0,1.0
2015-04-09,47.16,47.2,46.797,46.99,144379,41.1387651293007,41.1736580598599,40.8221117844759,40.9904701744241,165510.890241827,0.0,1.0
2015-04-10,47.26,47.27,47.1,47.18,144288,41.2259974556987,41.2347206883385,41.0864257334619,41.1562115945803,165406.571116387,0.0,1.0
2015-04-13,46.985,47.3,46.981,47.2,368846,40.9861085581042,41.2608903862579,40.9826192650482,41.1736580598599,422831.781783618,0.0,1.0
2015-04-14,47.09,47.1433,46.7901,46.9,148951,41.0777025008221,41.1241973307922,40.8160927539545,40.9119610806659,170752.066522212,0.0,1.0
2015-04-15,47.49,47.59,47.29,47.29,287704,41.4266318064141,41.5138641328121,41.2521671536181,41.2521671536181,329813.512810968,0.0,1.0
2015-04-16,47.37,47.5322,47.19,47.36,195761,41.3219530147365,41.4634438481541,41.1649348272201,41.3132297820967,224413.366103314,0.0,1.0
2015-04-17,46.84,47.17,46.6501,47.17,207180,40.8596216848271,41.1474883619405,40.6939674969972,41.1474883619405,237503.696800101,0.0,1.0
2015-04-20,47.21,47.32,47.07,47.07,207152,41.1823812924997,41.2783368515375,41.0602560355425,41.0602560355425,237471.598607658,0.0,1.0
2015-04-21,47.11,47.41,47.0284,47.38,491740,41.0951489661017,41.3568459452957,41.0239673877609,41.3306762473763,563713.041145292,0.0,1.0
2015-04-22,47.25,47.28,46.89,47.16,347655,41.2172742230589,41.2434439209783,40.9032378480261,41.1387651293007,398539.18192412,0.0,1.0
2015-04-23,47.45,47.5976,47.18,47.18,105161,41.3917388758549,41.5204937896184,41.1562115945803,41.1562115945803,120552.786268923,0.0,1.0
2015-04-24,47.37,47.5,47.3,47.5,116238,41.3219530147365,41.4353550390539,41.2608903862579,41.4353550390539,133251.060472295,0.0,1.0
2015-04-27,47.0828,47.534,47.0428,47.53,140466,41.0714217733214,41.4650140300292,41.0365288427622,41.4615247369733,161025.167847876,0.0,1.0
2015-04-28,47.19,47.19,46.77,47.06,171057,41.1649348272201,41.1649348272201,40.7985590563485,41.0515328029027,196093.589456197,0.0,1.0
2015-04-29,47.08,47.2199,46.85,46.95,155258,41.0689792681823,41.1910172928131,40.8683449174669,40.9555772438649,177982.184370065,0.0,1.0
2015-04-30,46.64,47.01,46.48,47.01,202972,40.685157032031,41.0079166397037,40.5455853097942,41.0079166397037,232679.79702148,0.0,1.0
2015-05-01,47.16,47.22,46.8275,46.9,351692,41.1387651293007,41.1911045251395,40.8487176440273,40.9119610806659,403167.053456034,0.0,1.0
2015-05-04,47.34,47.42,47.266,47.27,182836,41.2957833168171,41.3655691779355,41.2312313952826,41.2347206883385,209596.611198684,0.0,1.0
2015-05-05,46.75,47.42,46.712,47.3,333313,40.7811125910688,41.3655691779355,40.7479643070376,41.2608903862579,382098.029209056,0.0,1.0
2015-05-06,46.55,46.94,46.3346,46.94,193117,40.6066479382728,40.9468540112251,40.4187495072115,40.9468540112251,221382.379645454,0.0,1.0
2015-05-07,46.71,46.7632,46.4001,46.51,101062,40.7462196605096,40.7926272581534,40.4758866810022,40.5717550077136,115853.840168027,0.0,1.0
2015-05-08,47.2699,47.3195,47.04,47.04,131187,41.2346334560121,41.2779006899055,41.0340863376231,41.0340863376231,150388.05614497,0.0,1.0
2015-05-11,47.07,47.292,47.069,47.25,126452,41.0602560355425,41.2539118001461,41.0593837122785,41.2172742230589,144960.022530005,0.0,1.0
2015-05-12,46.94,47.038,46.7,47.02,229348,40.9468540112251,41.0323416910951,40.7374964278698,41.0166398723435,262916.294303068,0.0,1.0
2015-05-13,46.86,47.15,46.792,47.05,185909,40.8770681501067,41.1300418966609,40.817750168156,41.0428095702629,213119.387819336,0.0,1.0
2015-05-14,47.22,47.23,47.0,47.13,125622,41.1911045251395,41.1998277577793,40.9991934070639,41.1125954313813,144008.540396864,0.0,1.0
2015-05-15,47.34,47.34,47.16,47.23,130157,41.2957833168171,41.2957833168171,41.1387651293007,41.1998277577793,149207.301208663,0.0,1.0
2015-05-18,47.56,47.6,47.28,47.29,229214,41.4876944348927,41.5225873654519,41.2434439209783,41.2521671536181,262762.681524946,0.0,1.0
2015-05-19,47.42,47.59,47.335,47.56,574563,41.3655691779355,41.5138641328121,41.2914217004972,41.4876944348927,658658.348028557,0.0,1.0
2015-05-20,47.43,47.5999,47.3,47.47,256861,41.3742924105753,41.5225001331255,41.2608903862579,41.4091853411345,294456.207470657,0.0,1.0
2015-05-21,47.58,47.64,47.41,47.41,182434,41.5051409001723,41.5574802960111,41.3568459452957,41.3568459452957,209135.772864319,0.0,1.0
2015-05-22,47.52,47.59,47.4402,47.46,307114,41.4528015043335,41.5138641328121,41.3831901078679,41.4004621084947,352064.438358269,0.0,1.0
2015-05-26,46.89,47.38,46.8068,47.38,504351,40.9032378480261,41.3306762473763,40.8306605524629,41.3306762473763,578169.837748951,0.0,1.0
2015-05-27,47.3,47.3251,46.9154,46.99,145171,41.2608903862579,41.2827857001838,40.9253948589312,40.9904701744241,166418.810542366,0.0,1.0
2015-05-28,47.19,47.2127,46.9945,47.18,203149,41.1649348272201,41.1847365653124,40.994395629112,41.1562115945803,232882.703452282,0.0,1.0
2015-05-29,46.96,47.205,46.9095,47.2,249933,40.9643004765047,41.1780196761798,40.9202481516737,41.1736580598599,286514.197568972,0.0,1.0
2015-06-01,47.02,47.1799,46.8095,47.11,286745,41.0166398723435,41.1561243622539,40.8330158252757,41.0951489661017,328714.149719784,0.0,1.0
2015-06-02,47.05,47.2186,46.839,46.93,189664,41.0428095702629,41.1898832725699,40.8587493615631,40.9381307785853,217423.984698785,0.0,1.0
2015-06-03,47.05,47.2399,46.971,47.17,203171,41.0428095702629,41.2084637580927,40.9738960324084,41.1474883619405,232907.92346063,0.0,1.0
2015-06-04,46.61,46.98,46.58,46.93,251824,40.6589873341116,40.9817469417843,40.6328176361922,40.9381307785853,288681.971922911,0.0,1.0
2015-06-05,46.64,46.7368,46.38,46.64,609975,40.685157032031,40.7695979239843,40.4583529833962,40.685157032031,699253.390557205,0.0,1.0
2015-06-08,46.32,46.64,46.3199,46.57,355312,40.4060135875574,40.685157032031,40.405926355231,40.6240944035524,407316.891193347,0.0,1.0
2015-06-09,46.31,46.4785,46.2003,46.37,170352,40.3972903549176,40.5442768248983,40.301596492859,40.4496297507564,195285.402825035,0.0,1.0
2015-06-10,46.84,46.91,46.44,46.53,239564,40.8596216848271,40.9206843133057,40.510692379235,40.5892014729932,274627.549088809,0.0,1.0
2015-06-11,46.91,47.06,46.87,46.97,125856,40.9206843133057,41.0515328029027,40.8857913827465,40.9730237091445,144276.789576569,0.0,1.0
2015-06-12,46.62,46.7797,46.56,46.75,265682,40.6677105667514,40.8070205920091,40.6153711709126,40.7811125910688,304568.284454313,0.0,1.0
2015-06-15,46.43,46.52,46.17,46.35,213791,40.5019691465952,40.5804782403534,40.2751650979604,40.4321832854768,245082.309308767,0.0,1.0
2015-06-16,46.685,46.7,46.37,46.42,162164,40.7244115789101,40.7374964278698,40.4496297507564,40.4932459139554,185898.974263402,0.0,1.0
2015-06-17,46.8,46.91,46.5,46.75,297595,40.8247287542679,40.9206843133057,40.5630317750738,40.7811125910688,341152.199291563,0.0,1.0
2015-06-18,47.22,47.36,46.93,46.93,150232,41.1911045251395,41.3132297820967,40.9381307785853,40.9381307785853,172220.558826493,0.0,1.0
2015-06-19,47.05,47.25,47.05,47.16,171943,41.0428095702629,41.2172742230589,41.0428095702629,41.1387651293007,197109.267974224,0.0,1.0
2015-06-22,47.28,47.3968,47.2354,47.37,265111,41.2434439209783,41.3453312782112,41.2045383034048,41.3219530147365,303913.710601272,0.0,1.0
2015-06-23,47.31,47.42,47.2,47.42,687735,41.2696136188977,41.3655691779355,41.1736580598599,41.3655691779355,788394.656428311,0.0,1.0
2015-06-24,46.82,47.2,46.8101,47.09,435766,40.9626430623031,41.2951036424756,40.9539815892933,41.1988650534783,498077.335707275,0.1381,1.0
2015-06-25,46.69,46.96,46.644,46.96,204546,40.8489065480336,41.0851285392088,40.8086613199074,41.0851285392088,233794.57486261,0.0,1.0
2015-06-26,46.71,46.81,46.541,46.75,240403,40.8664044733058,40.953894099667,40.7185470047554,40.9014003238503,274778.862361992,0.0,1.0
2015-06-29,45.72,46.5,45.69,46.4,755602,40.0002571723302,40.6826762579473,39.9740102844218,40.5951866315862,863647.533343784,0.0,1.0
2015-06-30,45.84,46.31,45.703,46.31,337538,40.1052447239636,40.5164459678611,39.9853839358488,40.5164459678611,385803.453550671,0.0,1.0
2015-07-01,46.11,46.35,45.93,46.35,331652,40.3414667151388,40.5514418184056,40.1839853876886,40.5514418184056,379075.798804837,0.0,1.0
2015-07-02,46.1,46.29,45.97,46.21,175228,40.3327177525026,40.4989480425889,40.2189812382331,40.4289563414999,200284.316310392,0.0,1.0
2015-07-06,45.85,46.12,45.66,45.75,557466,40.1139936865997,40.3502156777749,39.9477633965135,40.0265040602385,637179.541376315,0.0,1.0
2015-07-07,46.23,46.2836,45.32,45.89,365353,40.4464542667722,40.4933487065017,39.6502986668854,40.1489895371442,417595.794147913,0.0,1.0
2015-07-08,45.41,45.9201,45.31,45.9,251372,39.7290393306105,40.1753239146789,39.6415497042493,40.1577384997803,287316.348754628,0.0,1.0
2015-07-09,45.5,46.01,45.4699,45.93,265165,39.8077799943356,40.2539770887776,39.7814456168009,40.1839853876886,303081.646394669,0.0,1.0
2015-07-10,45.98,46.07,45.7405,45.91,183186,40.2277302008692,40.3064708645943,40.0181925457342,40.1664874624164,209380.251829819,0.0,1.0
2015-07-13,46.45,46.47,46.24,46.24,148659,40.6389314447668,40.656429370039,40.4552032294083,40.4552032294083,169916.144556729,0.0,1.0
2015-07-14,46.619,46.6599,46.36,46.45,219922,40.7867889133171,40.8225721704989,40.5601907810417,40.6389314447668,251369.229869736,0.0,1.0
2015-07-15,46.35,46.57,46.2699,46.57,198892,40.5514418184056,40.7439189964002,40.4813626276903,40.7439189964002,227332.094411889,0.0,1.0
2015-07-16,46.66,46.69,46.5138,46.61,282081,40.8226596601252,40.8489065480336,40.6947498263852,40.7789148469446,322416.510084871,0.0,1.0
2015-07-17,46.4,46.65,46.32,46.65,222469,40.5951866315862,40.8139106974891,40.5251949304972,40.8139106974891,254280.432152719,0.0,1.0
2015-07-20,46.34,46.48,46.279,46.48,287941,40.5426928557695,40.6651783326751,40.4893241836891,40.6651783326751,329114.447021769,0.0,1.0
2015-07-21,46.15,46.3801,46.0455,46.33,359344,40.3764625656832,40.5777761959403,40.2850359061358,40.5339438931333,410727.551305964,0.0,1.0
2015-07-22,46.12,46.21,45.95,45.95,248895,40.3502156777749,40.4289563414999,40.2014833129609,40.2014833129609,284485.155957238,0.0,1.0
2015-07-23,45.92,46.2542,45.8201,46.19,196273,40.1752364250525,40.4676267563516,40.0878342883177,40.4114584162277,224338.596658009,0.0,1.0
2015-07-24,45.38,45.93,45.2801,45.93,294937,39.7027924427022,40.1839853876886,39.6153903059673,40.1839853876886,337110.823610599,0.0,1.0
2015-07-27,45.04,45.2795,44.94,45.11,478023,39.4053277130742,39.6148653682092,39.317838086713,39.466570451527,546376.776175283,0.0,1.0
2015-07-28,45.62,45.6641,45.0,45.25,209262,39.912767545969,39.9513504711943,39.3703318625297,39.5890559284326,239184.928206367,0.0,1.0
2015-07-29,46.03,46.0551,45.5801,45.65,440170,40.2714750140498,40.2934349102665,39.8778591850509,39.9390144338773,503111.075343811,0.0,1.0
2015-07-30,46.03,46.04,45.75,45.96,128299,40.2714750140498,40.2802239766859,40.0265040602385,40.210232275597,146644.814175286,0.0,1.0
2015-07-31,45.97,46.2,45.93,46.07,282546,40.2189812382331,40.4202073788638,40.1839853876886,40.3064708645943,322948.001667747,0.0,1.0
2015-08-03,45.73,46.03,45.55,46.03,159505,40.0090061349663,40.2714750140498,39.8515248075162,40.2714750140498,182313.042853249,0.0,1.0
2015-08-04,45.64,45.84,45.5,45.83,204813,39.9302654712412,40.1052447239636,39.8077799943356,40.0964957613275,234099.75390052,0.0,1.0
2015-08-05,45.82,46.114,45.7201,45.91,166919,40.0877467986913,40.3449663001932,40.0003446619565,40.1664874624164,190787.190370342,0.0,1.0
2015-08-06,45.5,45.86,45.27,45.86,331961,39.8077799943356,40.1227426492358,39.6065538537049,40.1227426492358,379428.983534104,0.0,1.0
2015-08-07,45.41,45.48,45.25,45.45,150197,39.7290393306105,39.7902820690633,39.5890559284326,39.764035181155,171674.067254502,0.0,1.0
2015-08-10,46.1,46.12,45.66,45.66,176872,40.3327177525026,40.3502156777749,39.9477633965135,39.9477633965135,202163.396229208,0.0,1.0
2015-08-11,45.7,45.85,45.513,45.73,149696,39.9827592470579,40.1139936865997,39.8191536457625,40.0090061349663,171101.427936177,0.0,1.0
2015-08-12,45.81,45.8999,45.13,45.37,171098,40.0789978360552,40.1576510101539,39.4840683767992,39.694043480066,195563.756660325,0.0,1.0
2015-08-13,45.73,45.92,45.65,45.81,133591,40.0090061349663,40.1752364250525,39.9390144338773,40.0789978360552,152693.531286219,0.0,1.0
2015-08-14,45.92,45.9299,45.67,45.69,112476,40.1752364250525,40.1838978980623,39.9565123591496,39.9740102844218,128559.241453008,0.0,1.0
2015-08-17,46.16,46.17,45.63,45.76,135851,40.3852115283193,40.3939604909555,39.9215165086051,40.0352530228746,155276.694678265,0.0,1.0
2015-08-18,46.07,46.194,45.995,46.09,156874,40.3064708645943,40.4149580012821,40.2408536448234,40.3239687898665,179305.829187552,0.0,1.0
2015-08-19,45.73,46.0,45.45,45.9,177292,40.0090061349663,40.2452281261415,39.764035181155,40.1577384997803,202643.453142774,0.0,1.0
2015-08-20,44.72,45.49,44.715,45.46,493703,39.1253609087184,39.7990310316994,39.1209864274003,39.7727841437911,564298.900948418,0.0,1.0
2015-08-21,43.47,44.4836,43.46,44.32,1447802,38.0317405792037,38.9185354320006,38.0229916165676,38.7754024032737,1654827.04660681,0.0,1.0
2015-08-24,41.86,43.04,20.11,41.2,2866424,36.6231575947887,37.6555351858506,17.5941638612327,36.045726060805,3276301.56764729,0.0,1.0
2015-08-25,41.2,43.11,41.2,42.69,684296,36.045726060805,37.7167779243034,36.045726060805,37.3493214935865,782145.29934677,0.0,1.0
2015-08-26,42.6,42.64,41.37,42.02,546963,37.2705808298614,37.3055766804059,36.194458425619,36.7631409969666,625174.689559209,0.0,1.0
2015-08-27,43.69,43.78,42.89,43.14,256300,38.2242177571983,38.3029584209233,37.5243007463088,37.7430248122118,292949.01654047,0.0,1.0
2015-08-28,43.81,43.91,43.49,43.49,151038,38.3292053088317,38.4166949351929,38.0492385044759,38.0492385044759,172635.324074286,0.0,1.0
2015-08-31,43.55,43.81,43.32,43.6,352707,38.1017322802926,38.3292053088317,37.9005061396619,38.1454770934732,403141.509078968,0.0,1.0
2015-09-01,42.26,42.8965,42.0061,42.68,592770,36.9731161002334,37.5299875720223,36.7509799389024,37.3405725309504,677531.753939503,0.0,1.0
2015-09-02,42.87,42.87,42.2099,42.82,616630,37.5068028210366,37.5068028210366,36.9292837974265,37.463058007856,704803.558600663,0.0,1.0
2015-09-03,43.02,43.53,42.877,43.01,1357104,37.6380372605784,38.0842343550204,37.5129270948819,37.6292882979423,1551159.89911486,0.0,1.0
2015-09-04,42.4,42.663,42.19,42.51,184017,37.0956015771391,37.325699294469,36.9118733617806,37.1918401661364,210330.078723089,0.0,1.0
2015-09-08,43.48,43.49,42.9101,43.11,191591,38.0404895418398,38.0492385044759,37.5418861612074,37.7167779243034,218987.105064398,0.0,1.0
2015-09-09,42.92,43.878,42.84,43.81,356456,37.5505476342172,38.3886982547573,37.4805559331283,38.3292053088317,407426.588528871,0.0,1.0
2015-09-10,43.06,43.36,42.777,42.86,193847,37.6730331111228,37.9355019902064,37.4254374685207,37.4980538584005,221565.696485839,0.0,1.0
2015-09-11,43.18,43.1899,42.743,42.91,259317,37.7780206627563,37.786682135766,37.3956909955579,37.5417986715811,296397.425369586,0.0,1.0
2015-09-14,43.02,43.24,42.94,43.24,230757,37.6380372605784,37.830514438573,37.5680455594894,37.830514438573,263753.55524709,0.0,1.0
2015-09-15,43.55,43.6199,43.0516,43.14,138764,38.1017322802926,38.1628875291191,37.6656839825085,37.7430248122118,158606.232271642,0.0,1.0
2015-09-16,44.0,44.04,43.57,43.59,176741,38.4954355989179,38.5304314494624,38.1192302055649,38.1367281308371,202013.664191881,0.0,1.0
2015-09-17,43.94,44.6201,43.88,43.95,241935,38.4429418231012,39.0379587719836,38.3904480472845,38.4516907857373,276529.927103857,0.0,1.0
2015-09-18,43.15,43.6599,43.03,43.38,152353,37.7517737748479,38.1978833796636,37.6467862232145,37.9529999154786,174138.359410809,0.0,1.0
2015-09-21,43.26,43.6,43.0901,43.38,99291,37.8480123638452,38.1454770934732,37.6993674886576,37.9529999154786,113488.883344986,0.0,1.0
2015-09-22,42.61,42.7898,42.3401,42.75,165429,37.2793297924975,37.4366361406949,37.0431952909487,37.4018152694032,189084.131319834,0.0,1.0
2015-09-23,42.3599,42.6456,42.23,42.53,77750,37.1790666806876,37.4298241034075,37.0650541178199,37.3283625770988,88584.3169030054,0.1355,1.0
2015-09-24,42.207,42.32,41.68,42.02,139200,37.0448671359418,37.1440466556036,36.5823219424753,36.8807381963247,158597.259329882,0.0,1.0
2015-09-25,42.21,42.62,41.99,42.5,398797,37.0475002205346,37.4073551148824,36.8544073503968,37.3020317311709,454368.615150712,0.0,1.0
2015-09-28,41.0,41.988,40.953,41.97,163079,35.9854894347766,36.8526519606683,35.9442377761562,36.8368534531116,185803.753263347,0.0,1.0
2015-09-29,41.01,41.3636,40.761,41.1,224396,35.9942663834192,36.3046192874226,35.7757203622178,36.0732589212029,255665.162389284,0.0,1.0
2015-09-30,41.82,41.85,41.29,41.45,216490,36.7051992234721,36.7315300694,36.2400209454128,36.3804521236949,246657.476094298,0.0,1.0
2015-10-01,41.8,42.0,41.332,41.89,324267,36.6876453261869,36.8631842990394,36.2768841297119,36.7666378639705,369452.999217837,0.0,1.0
2015-10-02,42.49,42.49,41.2073,41.34,195902,37.2932547825282,37.2932547825282,36.1674355801383,36.283905688626,223200.576848007,0.0,1.0
2015-10-05,43.31,43.38,42.66,42.79,425697,38.0129645712238,38.0744032117222,37.4424629094529,37.5565632418071,485017.07977696,0.0,1.0
2015-10-06,43.16,43.38,42.98,43.31,86974,37.8813103415843,38.0744032117222,37.723325266017,38.0129645712238,99093.6640298649,0.0,1.0
2015-10-07,43.5,43.581,43.012,43.37,166529,38.1797265954337,38.250819879439,37.7514115016734,38.0656262630795,189734.504302773,0.0,1.0
2015-10-08,44.04,44.1188,43.3732,43.39,295341,38.6536818221356,38.7228441774396,38.0684348866452,38.0831801603648,336496.215285537,0.0,1.0
2015-10-09,44.01,44.13,43.8834,44.08,215319,38.6273509762078,38.7326743599193,38.5162348063921,38.6887896167062,245323.299437147,0.0,1.0
2015-10-12,44.0,44.04,43.87,44.04,111900,38.6185740275651,38.6536818221356,38.504473695211,38.6536818221356,127493.055452686,0.0,1.0
2015-10-13,43.61,44.07,43.57,43.78,192569,38.2762730305026,38.6800126680635,38.2411652359321,38.4254811574273,219403.129539483,0.0,1.0
2015-10-14,43.4,43.74,43.31,43.63,170696,38.0919571090074,38.3903733628568,38.0129645712238,38.2938269277879,194482.167949523,0.0,1.0
2015-10-15,43.92,43.948,43.332,43.47,188106,38.5483584384241,38.5729338946235,38.0322738582376,38.1533957495058,214318.218847032,0.0,1.0
2015-10-16,44.0,44.0289,43.7101,44.01,189901,38.6185740275651,38.6439394091423,38.3641302864153,38.6273509762078,216363.348735661,0.0,1.0
2015-10-19,43.9232,43.945,43.73,43.83,200021,38.5511670619897,38.5703008100307,38.3815964142142,38.4693659006404,227893.551784644,0.0,1.0
2015-10-20,44.01,44.19,43.86,43.86,455215,38.6273509762078,38.7853360517751,38.4956967465683,38.4956967465683,518648.357800663,0.0,1.0
2015-10-21,43.77,44.13,43.71,44.13,143593,38.4167042087847,38.7326743599193,38.3640425169289,38.7326743599193,163602.415653418,0.0,1.0
2015-10-22,44.38,44.4899,43.94,43.94,190714,38.952098075985,39.0485567415675,38.5659123357094,38.5659123357094,217289.638763212,0.0,1.0
2015-10-23,44.52,44.67,44.26,44.67,106518,39.0749753569818,39.2066295866212,38.8467746922735,39.2066295866212,121361.083831181,0.0,1.0
2015-10-26,44.35,44.44,44.2801,44.44,101725,38.9257672300571,39.0047597678408,38.8644163590452,39.0047597678408,115900.188256697,0.0,1.0
2015-10-27,44.04,44.199,43.89,44.15,99358,38.6536818221356,38.7932353055534,38.5220275924962,38.7502282572046,113203.351239213,0.0,1.0
2015-10-28,44.57,44.59,44.04,44.14,93497,39.118860100195,39.1364139974802,38.6536818221356,38.7414513085619,106525.631864698,0.0,1.0
2015-10-29,44.5,44.54,44.3002,44.47,124627,39.0574214596965,39.0925292542671,38.8820580258168,39.0310906137687,141993.539069722,0.0,1.0
2015-10-30,44.57,44.81,44.48,44.58,224127,39.118860100195,39.329506867618,39.0398675624113,39.1276370488376,255358.677743021,0.0,1.0
2015-11-02,45.07,45.1199,44.64,44.64,295118,39.5577075323264,39.6015045060531,39.1802987406934,39.1802987406934,336242.140653133,0.0,1.0
2015-11-03,45.15,45.3101,44.9401,44.96,105015,39.6279231214674,39.7684420692359,39.4436949694586,39.4611610972575,119648.643595744,0.0,1.0
2015-11-04,44.99,45.23,44.88,45.23,349852,39.4874919431853,39.6981387106084,39.3909455081164,39.6981387106084,398603.221056595,0.0,1.0
2015-11-05,45.03,45.128,44.7698,44.99,196383,39.5225997377559,39.6086138344536,39.2942235340747,39.4874919431853,223748.603297272,0.0,1.0
2015-11-06,44.89,44.984,44.6327,44.89,268317,39.3997224567591,39.4822257739998,39.1738915681842,39.3997224567591,305706.471491494,0.0,1.0
2015-11-09,44.45,44.77,44.2038,44.77,182974,39.0135367164834,39.2943990730475,38.7974482409019,39.2943990730475,208471.08425737,0.0,1.0
2015-11-10,44.61,44.6302,44.32,44.35,103012,39.1539678947655,39.1716973310236,38.8994363841292,38.9257672300571,117366.529296622,0.0,1.0
2015-11-11,44.39,44.72,44.3799,44.72,86745,38.9608750246276,39.2505143298344,38.9520103064986,39.2505143298344,98832.7533086972,0.0,1.0
2015-11-12,43.74,44.228,43.72,44.12,241891,38.3903733628568,38.8186884566171,38.3728194655715,38.7238974112767,275598.057877619,0.0,1.0
2015-11-13,43.1613,43.5899,43.1299,43.55,125301,37.8824513449079,38.2586313637309,37.85489172617,38.2236113386468,142761.459707569,0.0,1.0
2015-11-16,43.82,43.84,43.09,43.09,219689,38.4605889519978,38.4781428492831,37.8198717010859,37.8198717010859,250302.250753754,0.0,1.0
2015-11-17,43.7301,44.12,43.632,43.94,541921,38.3816841837006,38.7238974112767,38.2955823175164,38.5659123357094,617436.676532393,0.0,1.0
2015-11-18,44.4467,44.48,43.8737,43.89,287561,39.0106403234313,39.0398675624113,38.5077211662087,38.5220275924962,327632.0868546,0.0,1.0
2015-11-19,44.41,44.5199,44.32,44.38,105477,38.9784289219129,39.0748875874954,38.8994363841292,38.952098075985,120175.022430589,0.0,1.0
2015-11-20,44.55,44.75,44.4801,44.61,139541,39.1013062029097,39.2768451757623,39.0399553318977,39.1539678947655,158985.777041315,0.0,1.0
2015-11-23,44.63,44.7999,44.515,44.55,250037,39.1715217920507,39.320642149489,39.0705868826605,39.1013062029097,284879.187723174,0.0,1.0
2015-11-24,44.76,44.87,44.3101,44.39,157033,39.2856221244049,39.3821685594738,38.890747204973,38.9608750246276,178915.254485269,0.0,1.0
2015-11-25,44.78,44.878,44.66,44.77,157052,39.3031760216901,39.3891901183879,39.1978526379786,39.2943990730475,178936.902099689,0.0,1.0
2015-11-27,44.78,44.83,44.6901,44.76,49931,39.3031760216901,39.3470607649033,39.2242712533929,39.2856221244049,56888.7913477037,0.0,1.0
2015-11-30,44.63,44.895,44.6,44.86,128217,39.1715217920507,39.4041109310804,39.1451909461228,39.3733916108312,146083.798846979,0.0,1.0
2015-12-01,45.048,45.07,44.74,44.76,239821,39.5383982453126,39.5577075323264,39.2680682271196,39.2856221244049,273239.607253963,0.0,1.0
2015-12-02,44.47,45.0299,44.41,44.99,134740,39.0310906137687,39.5225119682694,38.9784289219129,39.4874919431853,153515.766681813,0.0,1.0
2015-12-03,43.9,44.61,43.74,44.61,311072,38.5308045411388,39.1539678947655,38.3903733628568,39.1539678947655,354419.300677192,0.0,1.0
2015-12-04,44.59,44.64,43.94,43.94,224758,39.1364139974802,39.1802987406934,38.5659123357094,38.5659123357094,256077.606411391,0.0,1.0
2015-12-07,44.2,44.44,44.03,44.44,461653,38.7941130004177,39.0047597678408,38.644904873493,39.0047597678408,525983.48104467,0.0,1.0
2015-12-08,43.91,44.1399,43.65,43.8,127727,38.5395814897815,38.7413635390755,38.3113808250731,38.4430350547126,145525.518264568,0.0,1.0
2015-12-09,43.58,44.3099,43.37,43.79,263288,38.2499421845747,38.8905716660002,38.0656262630795,38.4342581060699,299976.689758952,0.0,1.0
2015-12-10,43.6,43.9099,43.5003,43.59,128694,38.26749608186,38.539493720295,38.179989903893,38.2587191332174,146627.267903735,0.0,1.0
2015-12-11,42.815,43.293,42.7266,43.14,413980,37.5785056134137,37.9980437585313,37.5009173874128,37.8637564442991,471667.337768567,0.0,1.0
2015-12-14,42.84,42.98,42.36,42.81,558828,37.6004479850202,37.723325266017,37.1791544501741,37.5741171390923,636699.635321835,0.0,1.0
2015-12-15,43.31,43.52,43.19,43.19,264476,38.0129645712238,38.197280492719,37.9076411875122,37.9076411875122,301330.235334266,0.0,1.0
2015-12-16,43.97,44.05,43.45,43.57,196990,38.5922431816372,38.6624587707783,38.1358418522206,38.2411652359321,224440.187610586,0.0,1.0
2015-12-17,43.24,44.02,43.24,44.02,192938,37.9515259307254,38.6361279248504,37.9515259307254,38.6361279248504,219823.548998483,0.0,1.0
2015-12-18,42.59,43.09,42.59,43.09,223840,37.3810242689545,37.8198717010859,37.3810242689545,37.8198717010859,255031.684830466,0.0,1.0
2015-12-21,42.9,42.99,42.64,42.8,157335,37.653109676876,37.7321022146597,37.4249090121677,37.5653401904497,179259.337619734,0.0,1.0
2015-12-22,43.35,43.43,42.88,43.12,220883,38.0480723657943,38.1182879549353,37.6355557795907,37.8462025470138,251662.632417833,0.0,1.0
2015-12-23,43.75,43.78,43.3721,43.4,236233,38.581271995834,38.6077277252025,38.2480179915545,38.2726218198673,267881.104363692,0.2075,1.0
2015-12-24,43.7,43.8399,43.6301,43.75,301418,38.537179113553,38.6605509981751,38.4755372641242,38.581271995834,341798.930357297,0.0,1.0
2015-12-28,43.56,43.56,43.2501,43.53,321933,38.4137190431663,38.4137190431663,38.140431358789,38.3872633137978,365062.322245904,0.0,1.0
2015-12-29,43.94,44.03,43.79,43.8,206368,38.7488249485016,38.8281921366073,38.6165463016587,38.6253648781149,234015.094188054,0.0,1.0
2015-12-30,43.62,43.93,43.606,43.88,179853,38.4666305019035,38.7400063720454,38.4542844948648,38.6959134897644,203947.883077822,0.0,1.0
2015-12-31,43.26,43.6099,43.26,43.5,237471,38.1491617494806,38.4577237396827,38.1491617494806,38.3608075844292,269284.959063088,0.0,1.0
2016-01-04,42.71,42.7134,42.23,42.6,417709,37.6641400443901,37.6671383603852,37.240848374493,37.567135703372,473669.420540965,0.0,1.0
2016-01-05,42.84,42.898,42.544,42.87,314327,37.7787815383206,37.8299292817665,37.5177516752174,37.8052372676892,356437.347412624,0.0,1.0
2016-01-06,42.16,42.4,41.91,42.26,193332,37.1791183392996,37.3907641742482,36.9586539278949,37.2673041038616,219232.662959203,0.0,1.0
2016-01-07,41.34,41.9443,41.223,41.48,419952,36.455995069892,36.9889016451396,36.3528177253546,36.5794551402787,476212.914959982,0.0,1.0
2016-01-08,40.77,41.58,40.68,41.54,433862,35.9533362118892,36.6676409048406,35.8739690237834,36.6323665990158,491986.435855449,0.0,1.0
2016-01-11,40.69,41.0499,40.2,40.93,477809,35.8827876002396,36.2001681668979,35.4506773538863,36.0944334351882,541821.009744242,0.0,1.0
2016-01-12,40.91,41.15,40.375,41.01,524795,36.0767962822758,36.2884421172244,35.6050024418696,36.1649820468377,595101.718068788,0.0,1.0
2016-01-13,39.85,41.14,39.78,41.03,278702,35.1420271779196,36.2796235407682,35.0802971427263,36.1826191997501,316039.670784225,0.0,1.0
2016-01-14,40.31,40.59,39.45,39.96,358964,35.5476816949044,35.7946018356777,34.789284119672,35.2390315189377,407054.360511903,0.0,1.0
2016-01-15,39.49,39.64,38.9801,39.36,380536,34.8245584254968,34.9568370723396,34.3748992119956,34.7099169315663,431516.358553386,0.0,1.0
2016-01-19,39.37,39.89,39.0103,39.89,469454,34.7187355080225,35.1773014837444,34.4015313128933,35.1773014837444,532346.691478129,0.0,1.0
2016-01-20,38.94,39.29,37.8003,38.85,560611,34.3395367204063,34.6481868963729,33.3344835616942,34.2601695323006,635715.982942408,0.0,1.0
2016-01-21,39.21,39.67,38.7564,39.01,304991,34.5776382847234,34.9832928017082,34.1776276566706,34.4012667555996,345850.604703775,0.0,1.0
2016-01-22,39.99,40.12,39.65,39.8,160024,35.2654872483063,35.3801287422368,34.9656556487958,35.0979342956387,181462.394520222,0.0,1.0
2016-01-25,39.25,39.81,39.183,39.81,223126,34.6129125905482,35.1067528720949,34.5538281282917,35.1067528720949,253018.161274052,0.0,1.0
2016-01-26,39.905,39.98,39.381,39.4,483445,35.1905293484287,35.2566686718501,34.7284359421243,34.745191237391,548212.063933088,0.0,1.0
2016-01-27,39.59,40.27,39.3425,39.8,196169,34.9127441900587,35.5124073890796,34.6944844227679,35.0979342956387,222449.735481161,0.0,1.0
2016-01-28,39.68,39.9885,39.37,39.89,145710,34.9921113781644,35.2641644618379,34.7187355080225,35.1773014837444,165230.749797165,0.0,1.0
2016-01-29,40.78,40.7901,39.86,39.86,275082,35.9621547883453,35.9710615505661,35.1508457543758,35.1508457543758,311934.699853845,0.0,1.0
2016-02-01,40.89,41.07,40.394,40.55,301396,36.0591591293634,36.2178935055749,35.6217577371364,35.759327529853,341773.983020152,0.0,1.0
2016-02-02,40.04,40.6,39.91,40.6,384668,35.3095801305872,35.8034204121339,35.1949386366568,35.8034204121339,436201.922057346,0.0,1.0
2016-02-03,40.37,40.4647,39.47,40.31,326360,35.6005931536415,35.6841050726817,34.8069212725844,35.5476816949044,370082.406861593,0.0,1.0
2016-02-04,40.52,40.85,40.26,40.26,162283,35.7328718004844,36.0238848235387,35.5035888126234,35.5035888126234,184024.032457163,0.0,1.0
2016-02-05,39.79,40.4,39.7173,40.38,170711,35.0891157191825,35.6270488830101,35.025004668346,35.6094117300977,193581.130523806,0.0,1.0
2016-02-08,39.03,39.44,38.5,39.44,188686,34.418903908512,34.7804655432158,33.9515193563339,34.7804655432158,213964.238941924,0.0,1.0
2016-02-09,38.99,39.3,38.6557,38.66,263202,34.3836296026872,34.6570054728291,34.0888245917568,34.0926165796329,298463.137795027,0.0,1.0
2016-02-10,39.03,39.54,39.0,39.2,174267,34.418903908512,34.8686513077777,34.3924481791434,34.5688197082672,197613.527382489,0.0,1.0
2016-02-11,38.49,38.78,38.12,38.53,315898,33.9427007798777,34.1984394971072,33.6164134509986,33.9779750857025,358218.814078819,0.0,1.0
2016-02-12,39.28,39.31,38.6783,38.85,209892,34.6393683199168,34.6658240492853,34.1087545745478,34.2601695323006,238011.204010888,0.0,1.0
2016-02-16,40.1,40.11,39.56,39.72,171862,35.3624915893244,35.3713101657806,34.8862884606901,35.0273856839891,194886.329844488,0.0,1.0
2016-02-17,40.88,40.9999,40.39,40.39,202450,36.0503405529073,36.156075284617,35.6182303065539,35.6182303065539,229572.200236332,0.0,1.0
2016-02-18,40.82,41.0,40.71,40.96,341692,35.9974290941701,36.1561634703815,35.900424753152,36.1208891645568,387468.432912586,0.0,1.0
2016-02-19,40.75,40.77,40.41,40.63,138815,35.9356990589768,35.9533362118892,35.6358674594663,35.8298761415025,157412.027541647,0.0,1.0
2016-02-22,41.495,41.52,41.17,41.17,139810,36.592683004963,36.6147294461035,36.3060792701368,36.3060792701368,158540.327562567,0.0,1.0
2016-02-23,41.07,41.45,41.0152,41.38,201796,36.2178935055749,36.5529994109101,36.1695677065949,36.4912693757168,228830.583941175,0.0,1.0
2016-02-24,41.32,41.37,40.45,40.66,590299,36.4383579169796,36.4824507992606,35.6711417652911,35.8563318708711,669381.28045101,0.0,1.0
2016-02-25,41.8,41.8,41.2,41.41,275711,36.8616495868768,36.8616495868768,36.3325349995054,36.5177251050854,312647.966902245,0.0,1.0
2016-02-26,41.8,42.035,41.74,42.0,156791,36.8616495868768,37.0688861335973,36.8087381281396,37.0380211160006,177796.269929636,0.0,1.0
2016-02-29,41.57,42.09,41.57,41.81,146143,36.6588223283844,37.1173883041063,36.6588223283844,36.870468163333,165721.758750992,0.0,1.0
2016-03-01,42.42,42.47,41.7504,41.9,204588,37.4084013271606,37.4524942094416,36.8179094476541,36.9498353514387,231996.627818972,0.0,1.0
2016-03-02,42.74,42.74,42.2401,42.37,151431,37.6905957737587,37.6905957737587,37.2497551367137,37.3643084448797,171718.191424984,0.0,1.0
2016-03-03,43.1,43.13,42.64,42.7,860389,38.0080645261816,38.0345202555501,37.6024100091968,37.6553214679339,975655.202712461,0.0,1.0
2016-03-04,43.28,43.53,43.0101,43.17,142534,38.166798902393,38.3872633137978,37.9287855238404,38.0697945613749,161629.261489185,0.0,1.0
2016-03-07,43.51,43.61,43.1,43.1,280659,38.3696261608854,38.4578119254473,38.0080645261816,38.0080645261816,318258.849820345,0.0,1.0
2016-03-08,42.9,43.27,42.8593,43.27,131017,37.8316929970578,38.1579803259368,37.7958013908811,38.1579803259368,148569.330493275,0.0,1.0
2016-03-09,43.13,43.26,42.91,43.1,185180,38.0345202555501,38.1491617494806,37.8405115735139,38.0080645261816,209988.540576755,0.0,1.0
2016-03-10,43.2,43.47,42.73,43.23,242714,38.0962502907435,38.3343518550606,37.6817771973025,38.122706020112,275230.363092918,0.0,1.0
2016-03-11,43.96,43.99,43.56,43.57,130741,38.766462101414,38.7929178307825,38.4137190431663,38.4225376196225,148256.35480908,0.0,1.0
2016-03-14,43.9,44.01,43.7,43.81,100580,38.7135506426768,38.8105549836949,38.537179113553,38.6341834545711,114054.689551842,0.0,1.0
2016-03-15,43.68,43.69,43.4501,43.59,149120,38.5195419606406,38.5283605370968,38.3168028879128,38.4401747725349,169097.587054788,0.0,1.0
2016-03-16,44.09,44.15,43.56,43.56,148736,38.8811035953444,38.9340150540816,38.4137190431663,38.4137190431663,168662.142624605,0.0,1.0
2016-03-17,44.46,44.568,44.02,44.09,309109,39.2073909242235,39.3026315499503,38.8193735601511,38.8811035953444,350520.29262955,0.0,1.0
2016-03-18,44.65,44.76,44.53,44.69,133193,39.3749438768911,39.4719482179092,39.2691209594168,39.4102181827159,151036.848930985,0.0,1.0
2016-03-21,44.64,44.677,44.46,44.55,54129,39.3661253004349,39.3987540333228,39.2073909242235,39.2867581123292,61380.6551078906,0.0,1.0
2016-03-22,44.57,44.7058,44.3684,44.43,119444,39.3043952652416,39.4241515335167,39.1266127638848,39.1809351948549,135445.897184631,0.0,1.0
2016-03-23,44.0099,44.35,43.97,44.35,1142204,38.9173479445794,39.2180936866954,38.8820649245546,39.2180936866954,1291667.76449374,0.1212,1.0
2016-03-24,43.98,43.98,43.59,43.76,1098869,38.8909077867162,38.8909077867162,38.5460361624138,38.696364819161,1242662.13802567,0.0,1.0
2016-03-28,44.05,44.17,43.8682,44.05,452951,38.9528078218474,39.0589221677866,38.7920445877495,38.9528078218474,512222.164863024,0.0,1.0
2016-03-29,44.5,44.5081,43.8612,43.92,898348,39.3507366191194,39.3578993374703,38.7858545842364,38.8378506137466,1015901.84669063,0.0,1.0
2016-03-30,44.61,44.83,44.51,44.7,142595,39.448008102897,39.6425510704522,39.359579481281,39.5275938623514,161254.351129908,0.0,1.0
2016-03-31,44.61,44.7364,44.54,44.65,315452,39.448008102897,39.5597818806196,39.3861080677658,39.4833795515434,356730.653758068,0.0,1.0
2016-04-01,44.78,44.8,44.1801,44.36,125658,39.5983367596442,39.6160224839674,39.0678534585698,39.226936548857,142101.050207104,0.0,1.0
2016-04-04,44.47,44.785,44.39,44.75,308834,39.3242080326346,39.602758190725,39.2534651353418,39.5718081731594,349246.65154356,0.0,1.0
2016-04-05,43.94,44.195,43.92,44.16,251332,38.8555363380698,39.0810293231906,38.8378506137466,39.050079305625,284220.194103454,0.0,1.0
2016-04-06,44.3,44.33,43.82,43.96,117614,39.1738793758874,39.2004079623722,38.7494219921306,38.873222062393,133004.447938518,0.0,1.0
2016-04-07,43.74,44.19,43.58,44.12,99513,38.6786790948378,39.0766078921098,38.5371933002522,39.0147078569786,112534.831123044,0.0,1.0
2016-04-08,43.85,44.1499,43.74,43.92,133617,38.7759505786154,39.0411480148418,38.6786790948378,38.8378506137466,151101.529751568,0.0,1.0
2016-04-11,43.82,44.2721,43.8,44.02,139986,38.7494219921306,39.1492077904565,38.7317362678074,38.9262792353626,158303.94892718,0.0,1.0
2016-04-12,44.18,44.254,43.72,43.84,216943,39.0677650299482,39.133202209944,38.6609933705146,38.7671077164538,245331.20163523,0.0,1.0
2016-04-13,44.75,44.75,44.35,44.35,179687,39.5718081731594,39.5718081731594,39.2180936866954,39.2180936866954,203200.046225181,0.0,1.0
2016-04-14,44.61,44.74,44.53,44.64,146272,39.448008102897,39.5629653109978,39.3772652056042,39.4745366893818,165412.507089827,0.0,1.0
2016-04-15,44.64,44.66,44.53,44.56,131780,39.4745366893818,39.492222413705,39.3772652056042,39.403793792089,149024.148054976,0.0,1.0
2016-04-18,44.9,44.927,44.41,44.41,86583,39.7044511055834,39.7283268334197,39.271150859665,39.271150859665,97912.8685008647,0.0,1.0
2016-04-19,45.07,45.215,44.8805,45.0,119115,39.8547797623306,39.9830012636738,39.6872075243683,39.7928797271994,134701.862160938,0.0,1.0
2016-04-20,45.14,45.3334,44.98,45.08,128095,39.9166797974618,40.0877007516671,39.7751940028762,39.8636226244922,144856.945250433,0.0,1.0
2016-04-21,44.82,45.25,44.7772,45.25,91348,39.6337082082906,40.0139512812394,39.5958607582389,40.0139512812394,103301.395329533,0.0,1.0
2016-04-22,44.97,45.036,44.76,44.76,116975,39.7663511407146,39.8247140309811,39.580651035321,39.580651035321,132281.831224243,0.0,1.0
2016-04-25,44.85,44.89,44.63,44.82,106641,39.6602367947754,39.6956082434218,39.4656938272202,39.6337082082906,120595.569682278,0.0,1.0
2016-04-26,45.14,45.14,44.885,44.89,120264,39.9166797974618,39.9166797974618,39.691186812341,39.6956082434218,136001.215219939,0.0,1.0
2016-04-27,45.34,45.44,45.0226,45.14,97808,40.0935370406938,40.1819656623098,39.8128645956846,39.9166797974618,110606.722362734,0.0,1.0
2016-04-28,44.8,45.35,44.75,45.08,87607,39.6160224839674,40.1023799028554,39.5718081731594,39.8636226244922,99070.864612629,0.0,1.0
2016-04-29,44.45,44.73,44.1101,44.73,239840,39.3065223083114,39.5541224488362,39.0059534234386,39.5541224488362,271224.401802287,0.0,1.0
2016-05-02,44.76,44.81,44.43,44.51,99511,39.580651035321,39.624865346129,39.2888365839882,39.359579481281,112532.569411889,0.0,1.0
2016-05-03,44.31,44.49,44.078,44.49,104777,39.182722238049,39.3418937569578,38.9775678358999,39.3418937569578,118487.654885083,0.0,1.0
2016-05-04,43.98,44.217,43.85,43.85,377106,38.8909077867162,39.1004836199461,38.7759505786154,38.7759505786154,426452.423557593,0.0,1.0
2016-05-05,43.94,44.28,43.8827,44.1,100933,38.8555363380698,39.1561936515642,38.8048667378838,38.9970221326554,114140.646043655,0.0,1.0
2016-05-06,44.15,44.1599,43.744,43.85,100310,39.0412364434634,39.0499908770034,38.6822162397024,38.7759505786154,113436.123018627,0.0,1.0
2016-05-09,44.15,44.28,44.0395,44.18,138599,39.0412364434634,39.1561936515642,38.9435228165777,39.0677650299482,156735.45224064,0.0,1.0
2016-05-10,44.7,44.72,44.2944,44.37,143328,39.5275938623514,39.5452795866746,39.1689273730769,39.2357794110186,162083.268268505,0.0,1.0
2016-05-11,44.28,44.62,44.28,44.62,102337,39.1561936515642,39.4568509650586,39.1561936515642,39.4568509650586,115728.367275019,0.0,1.0
2016-05-12,44.21,44.56,43.985,44.43,78612,39.094293616433,39.403793792089,38.895329217797,39.2888365839882,88898.8186894653,0.0,1.0
2016-05-13,43.83,44.31,43.76,44.11,240765,38.7582648542922,39.182722238049,38.696364819161,39.005864994817,272270.44321184,0.0,1.0
2016-05-16,44.22,44.3399,43.87,43.87,102198,39.1031364785946,39.2091623959122,38.7936363029386,38.7936363029386,115571.178349692,0.0,1.0
2016-05-17,43.86,44.2614,43.7301,44.1,103724,38.784793440777,39.1397459279436,38.6699246612978,38.9970221326554,117296.863961559,0.0,1.0
2016-05-18,43.86,44.163,43.59,43.68,283522,38.784793440777,39.0527321642735,38.5460361624138,38.6256219218682,320622.435155887,0.0,1.0
2016-05-19,43.73,43.8335,43.4101,43.74,121478,38.6698362326762,38.7613598560488,38.3869530721266,38.6786790948378,137374.073891504,0.0,1.0
2016-05-20,44.0459,44.1284,43.83,43.83,222026,38.9491822483611,39.0221358611943,38.7582648542922,38.7582648542922,251079.340537669,0.0,1.0
2016-05-23,43.96,44.1199,43.92,44.1,72610,38.873222062393,39.014619428357,38.8378506137466,38.9970221326554,82111.4235109408,0.0,1.0
2016-05-24,44.59,44.62,44.2,44.21,126767,39.4303223785738,39.4568509650586,39.0854507542714,39.094293616433,143355.169042989,0.0,1.0
2016-05-25,44.84,44.92,44.7476,44.78,69680,39.6513939326138,39.7221368299066,39.5696858862406,39.5983367596442,78798.0166677091,0.0,1.0
2016-05-26,44.83,44.95,44.7601,44.85,100371,39.6425510704522,39.7486654163914,39.5807394639426,39.6602367947754,113505.105208878,0.0,1.0
2016-05-27,45.1,45.1,44.83,44.83,48596,39.8813083488154,39.8813083488154,39.6425510704522,39.6425510704522,54955.0576633753,0.0,1.0
2016-05-31,45.15,45.2499,44.94,45.23,266906,39.9255226596234,40.0138628526178,39.7398225542298,39.9962655569162,301832.138873587,0.0,1.0
2016-06-01,45.26,45.27,44.85,45.17,1118940,40.022794143401,40.0316370055626,39.6602367947754,39.9432083839466,1265359.5403296,0.0,1.0
2016-06-02,45.39,45.4,45.06,45.15,603538,40.1377513515018,40.1465942136634,39.845936900169,39.9255226596234,682514.313771466,0.0,1.0
2016-06-03,45.23,45.3099,44.89,45.23,245774,39.9962655569162,40.0669200255874,39.6956082434218,39.9962655569162,277934.898801514,0.0,1.0
2016-06-06,45.42,45.49,45.22,45.27,56966,40.1642799379866,40.2261799731178,39.9874226947546,40.0316370055626,64420.3188503547,0.0,1.0
2016-06-07,45.56,45.72,45.39,45.39,94885,40.288080008249,40.4295658028346,40.1377513515018,40.1377513515018,107301.231508547,0.0,1.0
2016-06-08,45.68,45.728,45.54,45.61,113017,40.3941943541882,40.4366400925639,40.2703942839258,40.332294319057,127805.904846936,0.0,1.0
2016-06-09,45.6,45.6499,45.4,45.47,99814,40.3234514568954,40.3675773390818,40.1465942136634,40.2084942487946,112875.218651991,0.0,1.0
2016-06-10,45.06,45.25,44.9272,45.2,119478,39.845936900169,40.0139512812394,39.7285036906629,39.9697369704314,135112.362735714,0.0,1.0
2016-06-13,44.67,45.06,44.61,44.91,80996,39.5010652758666,39.845936900169,39.448008102897,39.713293967745,91594.7783871665,0.0,1.0
2016-06-14,44.39,44.67,44.18,44.57,103618,39.2534651353418,39.5010652758666,39.0677650299482,39.4126366542506,117176.993270303,0.0,1.0
2016-06-15,44.42,44.74,44.37,44.45,94225,39.2799937218266,39.5629653109978,39.2357794110186,39.3065223083114,106554.866827137,0.0,1.0
2016-06-16,44.48,44.53,43.99,44.18,89770,39.3330508947962,39.3772652056042,38.8997506488778,39.0677650299482,101516.905227615,0.0,1.0
2016-06-17,44.53,44.6459,44.32,44.51,95426,39.3772652056042,39.4797539780571,39.1915651002106,39.359579481281,107913.024376188,0.0,1.0
2016-06-20,44.91,45.26,44.88,44.98,61910,39.713293967745,40.022794143401,39.6867653812602,39.7751940028762,70011.2688274665,0.0,1.0
2016-06-21,45.04,45.16,44.842,44.96,74295,39.8282511758458,39.934365521785,39.6531625050461,39.757508278553,84016.9151596935,0.0,1.0
2016-06-22,44.78,45.0845,44.78,44.95,84500,39.7372581242029,40.0074679298934,39.7372581242029,39.8881141733569,95223.228240182,0.1571,1.0
2016-06-23,45.43,45.44,45.13,45.13,88157,40.3140606650857,40.3229345503301,40.0478441077552,40.0478441077552,99344.3092540796,0.0,1.0
2016-06-24,43.7,44.556,43.66,43.9,220077,38.778878517813,39.5384830947295,38.7433829768356,38.9563562227,248005.235519699,0.0,1.0
2016-06-27,42.67,43.34,42.5,43.34,184712,37.8648683376449,38.4594186490164,37.7140122884909,38.4594186490164,208152.342422491,0.0,1.0
2016-06-28,43.52,43.52,43.041,43.22,146008,38.6191485834147,38.6191485834147,38.1940894802103,38.3529320260842,164536.72318216,0.0,1.0
2016-06-29,44.26,44.3224,43.81,43.92,119993,39.2758160914967,39.3311891354214,38.8764912555009,38.9741039931887,135220.364807386,0.0,1.0
2016-06-30,45.05,45.05,44.26,44.42,130354,39.9768530258004,39.9768530258004,39.2758160914967,39.4177982554063,146896.197562375,0.0,1.0
2016-07-01,45.05,45.1999,44.97,45.04,476181,39.9768530258004,40.1098725656132,39.9058619438456,39.967979140556,536609.373332995,0.0,1.0
2016-07-05,44.64,44.87,44.4372,44.87,79973,39.613023730782,39.8171230914021,39.4330613380266,39.8171230914021,90121.7423911488,0.0,1.0
2016-07-06,44.8675,44.8675,44.29,44.38,298052,39.814904620091,39.814904620091,39.3024377472297,39.3823027144289,335875.427496363,0.0,1.0
2016-07-07,44.86,45.16,44.6852,44.9,98235,39.8082492061577,40.0744657634882,39.6531336920865,39.8437447471351,110701.228712122,0.0,1.0
2016-07-08,45.68,45.7355,45.21,45.21,93583,40.5359077961945,40.5851578593006,40.11883518971,40.11883518971,105458.880099419,0.0,1.0
2016-07-11,45.94,46.01,45.78,45.82,168869,40.7666288125476,40.8287460092581,40.624646648638,40.6601421896154,190298.832304039,0.0,1.0
2016-07-12,46.29,46.38,46.15,46.15,85121,41.0772147960999,41.157079763299,40.952980402679,40.952980402679,95923.0344500891,0.0,1.0
2016-07-13,46.35,46.43,46.1501,46.43,79506,41.130458107566,41.2014491895208,40.9530691415314,41.2014491895208,89595.4791060818,0.0,1.0
2016-07-14,46.55,46.68,46.49,46.66,271638,41.307935812453,41.4232963206296,41.2546925009869,41.4055485501409,306109.435179959,0.0,1.0
2016-07-15,46.47,46.66,46.3701,46.66,812061,41.2369447304982,41.4055485501409,41.1482946169071,41.4055485501409,915113.253821898,0.0,1.0
2016-07-18,46.5654,46.6199,46.4405,46.47,117574,41.3216015957293,41.369964270311,41.2107667690274,41.2369447304982,132494.388604866,0.0,1.0
2016-07-19,46.49,46.5022,46.3702,46.45,240141,41.2546925009869,41.265518640985,41.1483833557596,41.2191969600095,270615.399441722,0.0,1.0
2016-07-20,46.71,46.7699,46.4695,46.63,228967,41.4499179763626,41.5030725489763,41.236501036236,41.3789268944078,258023.395271832,0.0,1.0
2016-07-21,46.54,46.7299,46.43,46.62,140638,41.2990619272087,41.4675770079989,41.2014491895208,41.3700530091635,158485.258854943,0.0,1.0
2016-07-22,46.81,46.84,46.52,46.54,75257,41.5386568288061,41.5652784845392,41.28131415672,41.2990619272087,84807.2720434483,0.0,1.0
2016-07-25,46.83,46.84,46.68,46.77,146409,41.5564045992948,41.5652784845392,41.4232963206296,41.5031612878287,164988.61092801,0.0,1.0
2016-07-26,47.05,47.08,46.78,46.8,95407,41.7516300746705,41.7782517304036,41.5120351730731,41.5297829435618,107514.349546876,0.0,1.0
2016-07-27,46.78,47.1,46.63,47.1,116091,41.5120351730731,41.7959995008923,41.3789268944078,41.7959995008923,130823.192776698,0.0,1.0
2016-07-28,46.91,46.96,46.62,46.69,153086,41.6273956812496,41.6717651074714,41.3700530091635,41.4321702058739,172512.936312148,0.0,1.0
2016-07-29,46.92,46.9883,46.651,46.83,76320,41.636269566494,41.6968782027129,41.397562053421,41.5564045992948,86005.1689856886,0.0,1.0
2016-08-01,46.72,46.985,46.68,46.93,156651,41.458791861607,41.6939498205823,41.4232963206296,41.6451434517383,176530.342331985,0.0,1.0
2016-08-02,46.21,46.69,46.04,46.69,1484886,41.0062237141451,41.4321702058739,40.8553676649911,41.4321702058739,1673321.16554616,0.0,1.0
2016-08-03,46.5,46.52,46.15,46.18,160110,41.2635663862313,41.28131415672,40.952980402679,40.979602058412,180428.296728231,0.0,1.0
2016-08-04,46.46,46.57,46.39,46.48,96897,41.2280708452539,41.3256835829417,41.1659536485434,41.2458186157426,109193.43368981,0.0,1.0
2016-08-05,46.85,46.889,46.69,46.69,75156,41.5741523697835,41.6087605222365,41.4321702058739,41.4321702058739,84693.4549304038,0.0,1.0
2016-08-08,46.87,47.04,46.8301,46.97,172313,41.5919001402722,41.7427561894262,41.5564933381473,41.6806389927157,194179.883168645,0.0,1.0
2016-08-09,46.8,46.97,46.77,46.92,65619,41.5297829435618,41.6806389927157,41.5031612878287,41.636269566494,73946.1895135207,0.0,1.0
2016-08-10,46.77,46.92,46.67,46.87,109500,41.5031612878287,41.636269566494,41.4144224353852,41.5919001402722,123395.780973964,0.0,1.0
2016-08-11,47.08,47.11,46.8701,46.94,73533,41.7782517304036,41.8048733861366,41.5919888791247,41.6540173369827,82864.4928069266,0.0,1.0
2016-08-12,47.03,47.13,46.941,47.06,81059,41.7338823041818,41.8226211566254,41.6549047255071,41.7605039599149,91345.5580819044,0.0,1.0
2016-08-15,47.22,47.3129,47.14,47.14,79759,41.9024861238245,41.9849245177445,41.8314950418697,41.8314950418697,89880.5853397476,0.0,1.0
2016-08-16,46.89,47.1,46.89,47.1,83423,41.6096479107609,41.7959995008923,41.6096479107609,41.7959995008923,94009.5546684108,0.0,1.0
2016-08-17,46.92,46.95,46.6074,46.84,125222,41.636269566494,41.662891222227,41.3588719137556,41.5652784845392,141112.935937184,0.0,1.0
2016-08-18,47.0732,47.0764,46.91,46.91,175288,41.7722174884374,41.7750571317156,41.6273956812496,41.6273956812496,197532.416943965,0.0,1.0
2016-08-19,47.09,47.12,46.88,46.94,67754,41.787125615648,41.813747271381,41.6007740255166,41.6540173369827,76352.1255169856,0.0,1.0
2016-08-22,47.06,47.1,46.9,46.99,87622,41.7605039599149,41.7959995008923,41.6185217960053,41.6983867632044,98741.4166255766,0.0,1.0
2016-08-23,47.26,47.37,47.23,47.23,105465,41.9379816648019,42.0355944024898,41.9113600090689,41.9113600090689,118848.730962731,0.0,1.0
2016-08-24,47.02,47.27,46.95,47.22,84874,41.7250084189375,41.9468555500463,41.662891222227,41.9024861238245,95644.6896290794,0.0,1.0
2016-08-25,47.06,47.1632,46.93,46.93,108109,41.7605039599149,41.8520824556366,41.6451434517383,41.6451434517383,121828.260139856,0.0,1.0
2016-08-26,46.86,47.3298,46.66,47.11,282766,41.5830262550279,41.9999213838075,41.4055485501409,41.8048733861366,318649.60185282,0.0,1.0
2016-08-29,47.15,47.238,46.95,46.95,145155,41.8403689271141,41.9184591172643,41.662891222227,41.662891222227,163575.475682883,0.0,1.0
2016-08-30,47.16,47.24,47.02,47.16,166589,41.8492428123584,41.9202338943132,41.7250084189375,41.8492428123584,187729.495494718,0.0,1.0
2016-08-31,47.07,47.15,46.807,47.1,325245,41.7693778451592,41.8403689271141,41.5359946632328,41.7959995008923,366519.276555953,0.0,1.0
2016-09-01,46.96,47.19,46.7,47.06,261023,41.6717651074714,41.8758644680915,41.4410440911183,41.7605039599149,294147.369289195,0.0,1.0
2016-09-02,47.27,47.324,47.11,47.12,131257,41.9468555500463,41.9947745303658,41.8048733861366,41.813747271381,147913.790167119,0.0,1.0
2016-09-06,47.29,47.32,47.04,47.32,101538,41.964603320535,41.991224976268,41.7427561894262,41.991224976268,114423.386379309,0.0,1.0
2016-09-07,47.42,47.44,47.2,47.29,91092,42.0799638287115,42.0977115992002,41.8847383533358,41.964603320535,102651.766945026,0.0,1.0
2016-09-08,47.26,47.37,47.22,47.31,302995,41.9379816648019,42.0355944024898,41.9024861238245,41.9823510910237,341445.704622887,0.0,1.0
2016-09-09,46.01,46.94,46.01,46.94,124996,40.8287460092581,41.6540173369827,40.8287460092581,41.6540173369827,140858.256060471,0.0,1.0
2016-09-12,46.68,46.76,45.74,45.79,125630,41.4232963206296,41.4942874025844,40.5891511076606,40.6335205338823,141572.711997799,0.0,1.0
2016-09-13,45.95,46.415,45.8,46.3,351581,40.775502697792,41.1881383616543,40.6423944191267,41.0860886813442,396197.370507827,0.0,1.0
2016-09-14,45.8,46.17,45.7074,45.99,124948,40.6423944191267,40.9707281731677,40.560222241764,40.8109982387694,140804.164759222,0.0,1.0
2016-09-15,46.31,46.3999,45.76,45.78,224892,41.0949625665886,41.1747387949353,40.6068988781493,40.624646648638,253431.269176225,0.0,1.0
2016-09-16,46.11,46.26,45.95,46.22,260685,40.9174848617016,41.0505931403668,40.775502697792,41.0150975993894,293766.476376235,0.0,1.0
2016-09-19,46.29,46.535,46.15,46.33,111656,41.0772147960999,41.2946249845865,40.952980402679,41.1127103370773,125825.381921725,0.0,1.0
2016-09-20,46.14,46.49,46.14,46.49,77968,40.9441065174346,41.2546925009869,40.9441065174346,41.2546925009869,87862.3036618996,0.0,1.0
2016-09-21,46.57,46.61,46.0296,46.13,114640,41.4597679889839,41.4953786980145,40.9786673099792,41.0680501896462,128770.252680105,0.1511,1.0
2016-09-22,46.88,46.94,46.77,46.77,108148,41.7357509839717,41.7891670475178,41.6378215341373,41.6378215341373,121478.064260712,0.0,1.0
2016-09-23,46.68,46.86,46.66,46.79,76586,41.5576974388183,41.7179456294564,41.5398920843029,41.6556268886527,86025.8074996384,0.0,1.0
2016-09-26,46.3,46.53,46.28,46.49,115146,41.2193957030267,41.4241572799532,41.2015903485113,41.3885465709225,129338.621031956,0.0,1.0
2016-09-27,46.55,46.6,46.26,46.29,96692,41.4419626344685,41.4864760207569,41.183784993996,41.210493025769,108610.0250536,0.0,1.0
2016-09-28,46.78,46.78,46.36,46.6,88860,41.646724211395,41.646724211395,41.2728117665727,41.4864760207569,99812.6714336547,0.0,1.0
2016-09-29,46.35,46.81,46.2162,46.69,151095,41.263909089315,41.673432243168,41.1447912676074,41.5666001160759,169718.608938421,0.0,1.0
2016-09-30,46.74,46.8605,46.47,46.57,102930,41.6111135023643,41.7183907633193,41.3707412164071,41.4597679889839,115616.906039456,0.0,1.0
2016-10-03,46.54,46.66,46.4133,46.64,219290,41.4330599572108,41.5398920843029,41.3202630363561,41.5220867297876,246319.161812808,0.0,1.0
2016-10-04,46.3,46.66,46.17,46.64,148617,41.2193957030267,41.5398920843029,41.1036608986769,41.5220867297876,166935.176575011,0.0,1.0
2016-10-05,46.55,46.6614,46.46,46.46,269009,41.4419626344685,41.541138459119,41.3618385391495,41.3618385391495,302166.407041369,0.0,1.0
2016-10-06,46.5937,46.64,46.3545,46.49,70579,41.4808673340845,41.5220867297876,41.267915294081,41.3885465709225,79278.3990222363,0.0,1.0
2016-10-07,46.36,46.63,46.18,46.61,91586,41.2728117665727,41.5131840525299,41.1125635759346,41.4953786980145,102874.671684928,0.0,1.0
2016-10-10,46.58,46.768,46.53,46.53,123182,41.4686706662415,41.6360409986858,41.4241572799532,41.4241572799532,138365.119204822,0.0,1.0
2016-10-11,45.88,46.48,45.71,46.48,116029,40.8454832582044,41.3796438936648,40.694137744824,41.3796438936648,130330.457503663,0.0,1.0
2016-10-12,45.94,46.06,45.75,45.86,72109,40.8988993217504,41.0057314488425,40.7297484538547,40.8276779036891,80996.9831691359,0.0,1.0
2016-10-13,45.75,45.89,45.3051,45.65,114359,40.7297484538547,40.8543859354621,40.3336683426608,40.6407216812779,128454.617291034,0.0,1.0
2016-10-14,45.74,46.15,45.74,45.99,150257,40.720845776597,41.0858555441616,40.720845776597,40.9434127080388,168777.319059269,0.0,1.0
2016-10-17,45.6,45.85,45.58,45.76,89343,40.5962082949896,40.8187752264314,40.5784029404742,40.7386511311123,100355.204860421,0.0,1.0
2016-10-18,45.95,46.12,45.83,46.02,63155,40.9078019990081,41.0591475123886,40.800969871916,40.9701207398118,70939.3345081304,0.0,1.0
2016-10-19,46.16,46.24,45.92,45.99,108550,41.0947582214193,41.1659796394806,40.8810939672351,40.9434127080388,121929.613820878,0.0,1.0
2016-10-20,46.1,46.21,45.91,46.04,272194,41.0413421578732,41.1392716077076,40.8721912899774,40.9879260943272,305743.982536712,0.0,1.0
2016-10-21,46.07,46.0836,45.75,45.87,56486,41.0146341261002,41.0267417671706,40.7297484538547,40.8365805809467,63448.3294913507,0.0,1.0
2016-10-24,46.28,46.415,46.2,46.26,149474,41.2015903485113,41.3217764914899,41.1303689304499,41.183784993996,167897.808348797,0.0,1.0
2016-10-25,45.99,46.21,45.9537,46.2,138577,40.9434127080388,41.1392716077076,40.9110959895935,41.1303689304499,155657.67014699,0.0,1.0
2016-10-26,45.93,46.09,45.78,45.79,64893,40.8899966444928,41.0324394806155,40.7564564856277,40.7653591628853,72891.5562383992,0.0,1.0
2016-10-27,45.7,46.15,45.7,46.15,131955,40.6852350675663,41.0858555441616,40.6852350675663,41.0858555441616,148219.458237991,0.0,1.0
2016-10-28,45.71,46.06,45.56,45.69,158573,40.694137744824,41.0057314488425,40.5605975859589,40.6763323903086,178118.329363593,0.0,1.0
2016-10-31,45.87,45.964,45.79,45.83,107757,40.8365805809467,40.9202657471689,40.7653591628853,40.800969871916,121038.870534282,0.0,1.0
2016-11-01,45.52,46.07,45.204,46.02,275990,40.5249868769282,41.0146341261002,40.2436622755857,40.9701207398118,310007.868433202,0.0,1.0
2016-11-02,45.18,45.54,45.08,45.38,167538,40.2222958501673,40.5427922314435,40.1332690775906,40.4003493953208,188188.333858335,0.0,1.0
2016-11-03,45.03,45.38,44.97,45.23,102204,40.0887556913022,40.4003493953208,40.0353396277562,40.2668092364557,114801.421012888,0.0,1.0
2016-11-04,45.03,45.431,44.98,45.02,131774,40.0887556913022,40.4457530493349,40.0442423050138,40.0798530140445,148016.148610155,0.0,1.0
2016-11-07,46.06,46.06,45.64,45.64,135052,41.0057314488425,41.0057314488425,40.6318190040203,40.6318190040203,151698.187063447,0.0,1.0
2016-11-08,46.2,46.343,45.82,45.89,175957,41.1303689304499,41.2576772152347,40.7920671946584,40.8543859354621,197645.039696732,0.0,1.0
2016-11-09,46.74,46.908,45.7422,45.83,1031157,41.6111135023643,41.7606784802932,40.7228043655937,40.800969871916,1158254.9497807,0.0,1.0
2016-11-10,47.1,47.455,46.75,47.04,208552,41.9316098836405,42.2476549262879,41.620016179622,41.8781938200945,234257.621571366,0.0,1.0
2016-11-11,47.17,47.21,46.8,46.95,271519,41.9939286244442,42.0295393334749,41.6645295659103,41.7980697247754,304985.783648374,0.0,1.0
2016-11-14,47.52,47.6472,47.32,47.32,112547,42.3055223284628,42.4187643831804,42.1274687833093,42.1274687833093,126419.274497451,0.0,1.0
2016-11-15,47.92,47.94,47.48,47.56,278969,42.6616294187697,42.6794347732851,42.2699116194321,42.3411330374935,313354.052860401,0.0,1.0
2016-11-16,47.74,47.85,47.63,47.73,101991,42.5013812281316,42.599310677966,42.4034517782972,42.4924785508739,114562.167141457,0.0,1.0
2016-11-17,48.13,48.13,47.76,47.76,226394,42.8485856411809,42.8485856411809,42.519186582647,42.519186582647,254298.783890961,0.0,1.0
2016-11-18,47.99,48.15,47.96,48.15,114089,42.7239481595734,42.8663909956962,42.6972401278004,42.8663909956962,128151.337735699,0.0,1.0
2016-11-21,48.32,48.34,48.1,48.19,111109,43.0177365090767,43.035541863592,42.8218776094078,42.9020017047269,124804.030050888,0.0,1.0
2016-11-22,48.43,48.46,48.2201,48.39,165268,43.1156659589111,43.1423739906841,42.9287987632725,43.0800552498804,185638.539078294,0.0,1.0
2016-11-23,48.56,48.58,48.29,48.33,139964,43.2314007632608,43.2492061177762,42.9910284773036,43.0266391863343,157215.628455324,0.0,1.0
2016-11-25,48.72,48.7345,48.6275,48.68,116360,43.3738435993836,43.3867524814072,43.2914938347501,43.3382328903529,130702.255773352,0.0,1.0
2016-11-28,48.4,48.67,48.3574,48.67,80161,43.088957927138,43.3293302130952,43.0510325220203,43.3293302130952,90041.4534637992,0.0,1.0
2016-11-29,48.44,48.6136,48.3364,48.39,171989,43.1245686361687,43.2791191133619,43.0323368997792,43.0800552498804,193187.953490917,0.0,1.0
2016-11-30,48.4,48.71,48.4,48.69,114171,43.088957927138,43.3649409221259,43.088957927138,43.3471355676106,128243.444859912,0.0,1.0
2016-12-01,48.2,48.55,48.1101,48.49,146802,42.9109043819846,43.2224980860031,42.8308693134381,43.1690820224571,164896.464008591,0.0,1.0
2016-12-02,48.17,48.35,48.12,48.24,74118,42.8841963502116,43.0444445408497,42.8396829639232,42.9465150910153,83253.6077123521,0.0,1.0
2016-12-05,48.56,48.66,48.4,48.4,102560,43.2314007632608,43.3204275358375,43.088957927138,43.088957927138,115201.300722886,0.0,1.0
2016-12-06,48.82,48.82,48.49,48.68,158903,43.4628703719603,43.4628703719603,43.1690820224571,43.3382328903529,178489.00437567,0.0,1.0
2016-12-07,49.59,49.63,48.8101,48.89,190724,44.1483765208012,44.1839872298318,43.4540567214752,43.525189112764,214232.184858343,0.0,1.0
2016-12-08,49.88,50.0,49.59,49.66,99622,44.4065541612737,44.5133862883657,44.1483765208012,44.2106952616049,111901.169857794,0.0,1.0
2016-12-09,49.91,49.97,49.7436,49.97,161989,44.4332621930467,44.4866782565927,44.285121643479,44.4866782565927,181955.37736739,0.0,1.0
2016-12-12,49.61,49.8708,49.4901,49.87,150143,44.1661818753165,44.3983636981966,44.059438774997,44.397651484016,168649.267691461,0.0,1.0
2016-12-13,49.82,49.9729,49.6796,49.84,113724,44.3531380977276,44.4892600329974,44.2281445090299,44.370943452243,127741.348707191,0.0,1.0
2016-12-14,49.36,49.9199,49.289,49.83,117085,43.9436149438747,44.4420758435318,43.8804059353452,44.3620407749853,131516.617542308,0.0,1.0
2016-12-15,49.63,49.9,49.39,49.45,119934,44.1839872298318,44.424359515789,43.9703229756477,44.0237390391937,134716.7784799,0.0,1.0
2016-12-16,49.41,49.86,49.34,49.86,126219,43.988128330163,44.3887488067583,43.9258095893593,44.3887488067583,141776.452573537,0.0,1.0
2016-12-19,49.5,49.5871,49.3769,49.46,60090,44.0682524254821,44.1457947443964,43.9586604684401,44.0326417164514,67496.5499262695,0.0,1.0
2016-12-20,49.71,49.79,49.6263,49.63,94419,44.2552086478932,44.3264300659546,44.1806932392465,44.1839872298318,106056.860500723,0.0,1.0
2016-12-21,49.43,49.5412,49.43,49.47,75385,44.1848774975576,44.2842778288894,44.1848774975576,44.2206330124251,84333.8436370221,0.201,1.0
2016-12-22,49.22,49.41,49.1166,49.41,94525,43.997161044503,44.1669997401238,43.9047330385705,44.1669997401238,105745.925181263,0.0,1.0
2016-12-23,49.3,49.31,49.18,49.18,46335,44.0686720742381,44.077610952955,43.9614055296355,43.9614055296355,51835.3604154861,0.0,1.0
2016-12-27,49.46,49.57,49.37,49.37,89674,44.2116941337083,44.310021799594,44.1312442252563,44.1312442252563,100319.070031257,0.0,1.0
2016-12-28,48.96,49.55,48.93,49.53,106868,43.7647501978641,44.2921440421602,43.7379335617134,44.2742662847265,119554.144747646,0.0,1.0
2016-12-29,48.9,49.06,48.8,48.94,95274,43.7111169255628,43.8541389850329,43.6217281383939,43.7468724404303,106583.837881192,0.0,1.0
2016-12-30,48.77,49.13,48.5902,49.13,221767,43.5949115022433,43.9167111360511,43.4341904629137,43.9167111360511,248092.637817224,0.0,1.0
2017-01-03,49.1,49.35,48.82,49.11,502442,43.8898944999004,44.1133664678225,43.6396058958277,43.8988333786173,562086.158581584,0.0,1.0
2017-01-04,49.65,49.6832,49.24,49.25,147206,44.3815328293291,44.4112099066691,44.0150388019368,44.0239776806537,164680.610020978,0.0,1.0
2017-01-05,49.37,49.58,49.1601,49.57,101977,44.1312442252563,44.3189606783109,43.9436171609889,44.310021799594,114082.541255855,0.0,1.0
2017-01-06,49.5,49.643,49.268,49.42,125882,44.2474496485758,44.3752756142272,44.0400676623441,44.1759386188407,140825.269015263,0.0,1.0
2017-01-09,49.28,49.49,49.25,49.49,88377,44.0507943168043,44.2385107698589,44.0239776806537,44.2385107698589,98868.1050488706,0.0,1.0
2017-01-10,49.44,49.63,49.29,49.34,91275,44.1938163762745,44.3636550718953,44.0597331955212,44.1044275891057,102110.122411212,0.0,1.0
2017-01-11,49.63,49.63,49.2996,49.47,287940,44.3636550718953,44.3636550718953,44.0683145190894,44.2206330124251,322120.938341104,0.0,1.0
2017-01-12,49.46,49.51,49.0632,49.5,97213,44.2116941337083,44.2563885272927,43.8569994262223,44.2474496485758,108753.013749232,0.0,1.0
2017-01-13,49.62,49.699,49.52,49.57,68632,44.3547161931784,44.4253333350418,44.2653274060096,44.310021799594,76779.2048351277,0.0,1.0
2017-01-17,49.4,49.6199,49.282,49.46,116883,44.158060861407,44.3546268043912,44.0525820925477,44.2116941337083,130758.010822127,0.0,1.0
2017-01-18,49.56,49.58,49.23,49.44,91292,44.3010829208771,44.3189606783109,44.0060999232199,44.1938163762745,102129.14045647,0.0,1.0
2017-01-19,49.39,49.66,49.25,49.6,83712,44.1491219826901,44.3904717080459,44.0239776806537,44.3368384357446,93649.3296881659,0.0,1.0
2017-01-20,49.56,49.68,49.42,49.5,87429,44.3010829208771,44.4083494654797,44.1759386188407,44.2474496485758,97807.5693485601,0.0,1.0
2017-01-23,49.44,49.6,49.24,49.49,222805,44.1938163762745,44.3368384357446,44.0150388019368,44.2385107698589,249253.857286552,0.0,1.0
2017-01-24,49.98,50.061,49.51,49.51,110302,44.6765158269862,44.748920744593,44.2563885272927,44.2563885272927,123395.789889909,0.0,1.0
2017-01-25,50.33,50.38,50.1723,50.19,135095,44.9893765820772,45.0340709756616,44.8484104647119,44.8642322800408,151131.93083695,0.0,1.0
2017-01-26,50.31,50.42,50.201,50.34,120896,44.9714988246434,45.0698264905291,44.8740650466294,44.9983154607941,135247.388211732,0.0,1.0
2017-01-27,50.13,50.36,50.053,50.36,83295,44.8105990077395,45.0161932182278,44.7417696416195,45.0161932182278,93182.8282250548,0.0,1.0
2017-01-30,49.86,49.94,49.5199,49.94,76951,44.5692492823836,44.6407603121187,44.2652380172224,44.6407603121187,86085.7412179146,0.0,1.0
2017-01-31,49.9,49.9299,49.5401,49.72,108912,44.6050047972512,44.6317320446146,44.2832945522305,44.4441049803472,121840.785012872,0.0,1.0
2017-02-01,49.83,50.14,49.6499,50.09,343741,44.542432646233,44.8195378864564,44.3814434405419,44.774843492872,384545.993840069,0.0,1.0
2017-02-02,49.91,49.99,49.68,49.78,137851,44.613943675968,44.6854547057031,44.4083494654797,44.4977382526486,154215.091585954,0.0,1.0
2017-02-03,50.29,50.3499,50.1101,50.16,91149,44.9536210672096,45.0071649507238,44.7928106390929,44.8374156438901,101969.165134588,0.0,1.0
2017-02-06,50.2,50.38,50.13,50.24,221882,44.8731711587577,45.0340709756616,44.8105990077395,44.9089266736252,248221.289299857,0.0,1.0
2017-02-07,50.2,50.3423,50.091,50.32,146607,44.8731711587577,45.0003714028989,44.7757373807436,44.9804377033603,164010.503602745,0.0,1.0
2017-02-08,50.29,50.31,50.001,50.1,85977,44.9536210672096,44.9714988246434,44.6952874722917,44.7837823715888,96183.2045417557,0.0,1.0
2017-02-09,50.66,50.7264,50.38,50.39,108059,45.2843595797343,45.3437137344145,45.0340709756616,45.0430098543785,120886.526624302,0.0,1.0
2017-02-10,50.93,50.93,50.75,50.8,185964,45.5257093050902,45.5257093050902,45.3648094881863,45.4095038817707,208039.515793794,0.0,1.0
2017-02-13,51.1313,51.249,50.9911,51.06,101646,45.7056489336611,45.8108595361588,45.5803258540504,45.6419147284097,113712.248727582,0.0,1.0
2017-02-14,51.31,51.3208,51.03,51.15,159046,45.8653866963318,45.875040685346,45.6150980922591,45.7223646368617,177926.119189412,0.0,1.0
2017-02-15,51.57,51.6356,51.26,51.29,142764,46.0977975429708,46.1564365873535,45.8206923027474,45.847508938898,159711.306665727,0.0,1.0
2017-02-16,51.51,51.67,51.31,51.56,128924,46.0441642706695,46.1871863301396,45.8653866963318,46.0888586642539,144228.380408031,0.0,1.0
2017-02-17,51.59,51.59,51.23,51.35,88550,46.1156753004046,46.1156753004046,45.7938756665967,45.9011422111993,99061.6416270916,0.0,1.0
2017-02-21,51.93,51.95,51.71,51.71,119205,46.4195971767786,46.4374749342124,46.2229418450072,46.2229418450072,133355.652062761,0.0,1.0
2017-02-22,51.89,51.91,51.78,51.83,110815,46.3838416619111,46.4017194193448,46.2855139960254,46.3302083896098,123969.687373305,0.0,1.0
2017-02-23,51.72,52.0,51.61,52.0,101120,46.231880723724,46.4821693277968,46.1335530578383,46.4821693277968,113123.808033106,0.0,1.0
2017-02-24,51.87,51.89,51.48,51.49,101642,46.3659639044773,46.3838416619111,46.0173476345188,46.0262865132357,113707.773893403,0.0,1.0
2017-02-27,52.04,52.05,51.82,51.93,88765,46.5179248426643,46.5268637213812,46.3212695108929,46.4195971767786,99302.1639641875,0.0,1.0
2017-02-28,51.8,51.96,51.73,51.96,290642,46.3033917534591,46.4464138129293,46.2408196024409,46.4464138129293,325143.688828698,0.0,1.0
2017-03-01,52.5,52.638,52.25,52.25,155545,46.929113263641,47.052469789934,46.7056412957189,46.7056412957189,174009.520574658,0.0,1.0
2017-03-02,52.08,52.4,52.07,52.4,101491,46.5536803575319,46.8397244764722,46.544741478815,46.8397244764722,113538.848903164,0.0,1.0
2017-03-03,52.11,52.1499,51.9474,52.09,90612,46.5804969936825,46.6161631197629,46.435150825746,46.5626192362488,101368.418646121,0.0,1.0
2017-03-06,51.86,51.9474,51.71,51.92,64653,46.3570250257604,46.435150825746,46.2229418450072,46.4106582980617,72327.8635360402,0.0,1.0
2017-03-07,51.63,51.85,51.6168,51.77,97064,46.1514308152721,46.3480861470435,46.1396314953658,46.2765751173085,108586.326176082,0.0,1.0
2017-03-08,51.6,51.84,51.57,51.77,100132,46.1246141791214,46.3391472683267,46.0977975429708,46.2765751173085,112018.52399101,0.0,1.0
2017-03-09,51.53,51.76,51.34,51.59,104573,46.0620420281032,46.2676362385916,45.8922033324825,46.1156753004046,116986.708637717,0.0,1.0
2017-03-10,51.8,51.8871,51.51,51.79,80805,46.3033917534591,46.3812493870832,46.0441642706695,46.2944528747422,90397.2439489232,0.0,1.0
2017-03-13,51.84,51.864,51.72,51.76,62325,46.3391472683267,46.3606005772472,46.231880723724,46.2676362385916,69723.5100441387,0.0,1.0
2017-03-14,51.59,51.66,51.3865,51.66,116108,46.1156753004046,46.1782474514227,45.933769118516,46.1782474514227,129891.011700038,0.0,1.0
2017-03-15,52.06,52.21,51.73,51.74,108308,46.5358026000981,46.6698857808514,46.2408196024409,46.2497584811578,121165.085051915,0.0,1.0
2017-03-16,52.03,52.2,51.93,52.15,98334,46.5089859639475,46.6609469021345,46.4195971767786,46.6162525085501,110007.086027763,0.0,1.0
2017-03-17,52.03,52.13,51.9398,52.13,348484,46.5089859639475,46.5983747511163,46.4283572779212,46.5983747511163,389852.028467254,0.0,1.0
2017-03-20,51.78,52.01,51.7012,52.01,101846,46.2855139960254,46.4911082065137,46.2150756317363,46.4911082065137,113935.990436508,0.0,1.0
2017-03-21,50.99,51.95,50.9432,51.95,82173,45.5793425773915,46.4374749342124,45.5375086249965,46.4374749342124,91927.6372379786,0.0,1.0
2017-03-22,51.17,51.2499,50.88,50.94,123759,45.7402423942954,45.8116640352433,45.4810149115058,45.5346481838071,138450.250775011,0.0,1.0
2017-03-23,51.05,51.4113,50.96,51.09,117086,45.736845620383,46.0605424337551,45.6562125918652,45.7726825219465,130687.637481851,0.1162,1.0
2017-03-24,51.06,51.34,50.8369,51.15,120882,45.7458048457739,45.9966631567182,45.5459245273036,45.8264378742917,134924.610919163,0.0,1.0
2017-03-27,51.01,51.06,50.487,50.61,70126,45.7010087188195,45.7458048457739,45.2324412308771,45.3426397031848,78272.3917979288,0.0,1.0
2017-03-28,51.45,51.52,50.95,50.95,216432,46.0952146360178,46.1579292137538,45.6472533664743,45.6472533664743,241574.456002186,0.0,1.0
2017-03-29,51.52,51.54,51.27,51.4,99330,46.1579292137538,46.1758476645356,45.9339485789821,46.0504185090634,110868.959833561,0.0,1.0
2017-03-30,51.7,51.751,51.48,51.48,71905,46.3191952707895,46.3648873202829,46.1220923121903,46.1220923121903,80258.0545336973,0.0,1.0
2017-03-31,51.62,51.78,51.5744,51.6,102229,46.2475214676625,46.3908690739164,46.2066673998801,46.2296030168808,114104.730643562,0.0,1.0
2017-04-03,51.41,51.71,51.08,51.66,431893,46.0593777344543,46.3281544961803,45.7637232965556,46.283358369226,482065.112950729,0.0,1.0
2017-04-04,51.31,51.37,51.1869,51.27,269909,45.9697854805456,46.0235408328908,45.859497415984,45.9339485789821,301263.768043053,0.0,1.0
2017-04-05,51.13,51.73,51.05,51.48,99495,45.80851942351,46.3460729469621,45.736845620383,46.1220923121903,111053.127540925,0.0,1.0
2017-04-06,51.37,51.49,51.04,51.18,150852,46.0235408328908,46.1310515375812,45.7278863949921,45.8533155504643,168376.163584136,0.0,1.0
2017-04-07,51.3175,51.48,51.19,51.29,231397,45.9765048995887,46.1220923121903,45.8622747758552,45.9518670297639,258277.908976205,0.0,1.0
2017-04-10,51.35,51.54,51.1851,51.29,75989,46.0056223821091,46.1758476645356,45.8578847554136,45.9518670297639,84816.484332955,0.0,1.0
2017-04-11,51.35,51.35,50.89,51.26,496481,46.0056223821091,46.0056223821091,45.5934980141291,45.9249893535912,554156.166788743,0.0,1.0
2017-04-12,51.06,51.29,50.9701,51.29,359103,45.7458048457739,45.9518670297639,45.66526140951,45.9518670297639,400819.249804803,0.0,1.0
2017-04-13,50.74,51.135,50.7,50.95,76862,45.4591096332661,45.8129990362054,45.4232727317026,45.6472533664743,85790.8989301029,0.0,1.0
2017-04-17,51.12,51.14,50.73,50.84,324364,45.7995601981191,45.8174786489008,45.4501504078752,45.5487018871748,362044.692313027,0.0,1.0
2017-04-18,50.98,51.1364,50.7668,50.92,124686,45.6741310426469,45.8142533277601,45.4831203573136,45.6203756903017,139170.513699862,0.0,1.0
2017-04-19,51.05,51.3166,50.9994,51.2,155491,45.736845620383,45.9756985693036,45.6915119399052,45.871234001246,173554.066580894,0.0,1.0
2017-04-20,51.55,51.61,51.1501,51.28,102467,46.1848068899264,46.2385622422716,45.8265274665456,45.942907804373,114370.378609337,0.0,1.0
2017-04-21,51.42,51.55,51.3,51.55,914487,46.0683369598451,46.1848068899264,45.9608262551547,46.1848068899264,1020721.05578691,0.0,1.0
2017-04-24,52.0,52.1099,51.88,51.99,124045,46.5879720325155,46.6864339195612,46.4804613278251,46.5790128071246,138455.050060948,0.0,1.0
2017-04-25,52.27,52.3368,52.1601,52.18,135711,46.829871118069,46.8897187436799,46.7314092310233,46.7492380895511,151476.265055596,0.0,1.0
2017-04-26,52.32,52.54,52.22,52.22,61514,46.8746672450233,47.0717702036224,46.7850749911146,46.7850749911146,68659.9536414138,0.0,1.0
2017-04-27,52.45,52.5099,52.2809,52.45,76478,46.9911371751046,47.0448029351959,46.839636673745,46.9911371751046,85362.2904475087,0.0,1.0
2017-04-28,52.12,52.4,52.09,52.4,78377,46.6954827372059,46.9463410481502,46.6686050610333,46.9463410481502,87481.8933340881,0.0,1.0
2017-05-01,52.17,52.31,52.046,52.22,111872,46.7402788641603,46.8657080196324,46.6291844693135,46.7850749911146,124867.937929126,0.0,1.0
2017-05-02,52.12,52.2056,52.0066,52.18,199018,46.6954827372059,46.7721737065518,46.5938851212735,46.7492380895511,222137.507783706,0.0,1.0
2017-05-03,51.955,52.07,51.838,52.04,104970,46.5476555182566,46.6506866102516,46.4428325811834,46.623808934079,117164.146921664,0.0,1.0
2017-05-04,51.96,52.05,51.74,52.05,93616,46.552135130952,46.6327681594698,46.3550321723529,46.6327681594698,104491.176319124,0.0,1.0
2017-05-05,52.22,52.22,51.9598,52.08,63316,46.7850749911146,46.7850749911146,46.5519559464442,46.6596458356425,70671.2882394213,0.0,1.0
2017-05-08,52.08,52.2212,52.01,52.2,92260,46.6596458356425,46.7861500981615,46.5969312579064,46.7671565403329,102977.652614963,0.0,1.0
2017-05-09,52.18,52.29,52.08,52.18,74123,46.7492380895511,46.8477895688507,46.6596458356425,46.7492380895511,82733.7149878487,0.0,1.0
2017-05-10,52.34,52.35,52.14,52.17,117441,46.892585695805,46.9015449211959,46.7134011879877,46.7402788641603,131083.877094666,0.0,1.0
2017-05-11,52.12,52.23,51.828,52.23,109248,46.6954827372059,46.7940342165055,46.4338733557926,46.7940342165055,121939.113298065,0.0,1.0
2017-05-12,51.96,52.12,51.8846,52.12,72639,46.552135130952,46.6954827372059,46.4845825715049,46.6954827372059,81077.3217894896,0.0,1.0
2017-05-15,52.24,52.3292,52.05,52.05,93616,46.8029934418963,46.8829097323829,46.6327681594698,46.6327681594698,104491.176319124,0.0,1.0
2017-05-16,52.22,52.31,52.0711,52.31,88360,46.7850749911146,46.8657080196324,46.6516721250446,46.8657080196324,98624.5977136153,0.0,1.0
2017-05-17,51.18,51.78,51.16,51.75,118379,45.8533155504643,46.3908690739164,45.8353970996826,46.3639913977438,132130.842606836,0.0,1.0
2017-05-18,51.43,51.59,51.1,51.17,96583,46.077296185236,46.2206437914899,45.7816417473374,45.8443563250734,107802.846547919,0.0,1.0
2017-05-19,51.78,51.96,51.56,51.56,113611,46.3908690739164,46.552135130952,46.1937661153173,46.1937661153173,126808.953947958,0.0,1.0
2017-05-22,52.16,52.18,51.81,51.93,49479,46.7313196387694,46.7492380895511,46.417746750089,46.5252574547794,55226.8726830236,0.0,1.0
2017-05-23,52.25,52.3033,52.04,52.27,99915,46.8119526672872,46.8597053386205,46.623808934079,46.829871118069,111521.918068763,0.0,1.0
2017-05-24,52.3904,52.3904,52.22,52.26,55576,46.937740191775,46.937740191775,46.7850749911146,46.8209118926781,62032.1485121309,0.0,1.0
2017-05-25,52.75,52.82,52.59,52.59,74059,47.2599139368306,47.3226285145667,47.1165663305767,47.1165663305767,82662.2802407496,0.0,1.0
2017-05-26,52.75,52.77,52.67,52.73,72803,47.2599139368306,47.2778323876124,47.1882401337037,47.2419954860489,81260.3733289309,0.0,1.0
2017-05-30,52.6901,52.7503,52.5701,52.66,46397,47.2062481767393,47.2601827135924,47.0987374720489,47.1792809083128,51786.8431430354,0.0,1.0
2017-05-31,52.77,52.82,52.4268,52.82,81291,47.2778323876124,47.3226285145667,46.9703517721978,47.3226285145667,90734.4066629413,0.0,1.0
2017-06-01,53.34,53.34,52.86,52.94,165537,47.7885082348919,47.7885082348919,47.3584654161302,47.4301392192571,184767.089539596,0.0,1.0
2017-06-02,53.45,53.5,53.25,53.35,168603,47.8870597141914,47.9318558411458,47.707875206374,47.7974674602827,188189.26039281,0.0,1.0
2017-06-05,53.33,53.46,53.31,53.46,75156,47.779549009501,47.8960189395823,47.7616305587193,47.8960189395823,83886.7164527441,0.0,1.0
2017-06-06,53.06,53.22,53.05,53.11,1500091,47.5376499239476,47.6809975302014,47.5286906985567,47.5824460509019,1674353.45641483,0.0,1.0
2017-06-07,53.24,53.3032,53.07,53.14,529370,47.6989159809832,47.7555382854535,47.5466091493384,47.6093237270745,590865.813622187,0.0,1.0
2017-06-08,53.37,53.457,53.15,53.31,64240,47.8153859110645,47.893331171965,47.6182829524654,47.7616305587193,71702.6274006636,0.0,1.0
2017-06-09,53.31,53.7,53.04,53.46,307483,47.7616305587193,48.1110403489631,47.5197314731658,47.8960189395823,343202.661597731,0.0,1.0
2017-06-12,53.3,53.31,53.0501,53.26,306982,47.7526713333284,47.7616305587193,47.5287802908106,47.7168344317649,342643.461468097,0.0,1.0
2017-06-13,53.62,53.65,53.41,53.43,85284,48.0393665458362,48.0662442220088,47.8512228126279,47.8691412634097,95191.2651811675,0.0,1.0
2017-06-14,53.53,53.65,53.33,53.65,116149,47.9587335173184,48.0662442220088,47.779549009501,48.0662442220088,129641.788137604,0.0,1.0
2017-06-15,53.34,53.39,53.07,53.11,87020,47.7885082348919,47.8333043618462,47.5466091493384,47.5824460509019,97128.932696229,0.0,1.0
2017-06-16,53.38,53.39,53.18,53.33,76203,47.8243451364553,47.8333043618462,47.645160628638,47.779549009501,85055.3442685676,0.0,1.0
2017-06-19,53.83,53.8466,53.55,53.55,148906,48.2275102790444,48.2423825931933,47.9766519681001,47.9766519681001,166204.100805156,0.0,1.0
2017-06-20,53.39,53.7795,53.3867,53.77,54947,47.8333043618462,48.1822661908205,47.8303478174672,48.1737549266992,61330.0788882981,0.0,1.0
2017-06-21,53.44,53.5987,53.3082,53.54,43786,47.8781004888005,48.0202833957536,47.7600178981489,47.9676927427092,48872.5286949792,0.0,1.0
2017-06-22,53.25,53.4269,53.16,53.21,102946,47.8519395506592,48.0109068390444,47.7710630331088,47.8159944317479,114559.086872467,0.1608,1.0
2017-06-23,53.33,53.4185,53.16,53.3,42504,47.9238297884818,48.003358364073,47.7710630331088,47.8968709492983,47298.7724479565,0.0,1.0
2017-06-26,53.4,53.5802,53.313,53.51,43836,47.9867337465766,48.1486665072719,47.9085531129445,48.0855828235826,48781.0321152978,0.0,1.0
2017-06-27,52.99,53.5,52.99,53.35,102220,47.6182962777358,48.0765965438548,47.6182962777358,47.9418023479375,113751.188585312,0.0,1.0
2017-06-28,53.5,53.55,53.21,53.28,133113,48.0765965438548,48.1215279424939,47.8159944317479,47.8788983898427,148129.152476587,0.0,1.0
2017-06-29,53.02,53.48,52.64,53.48,100305,47.6452551169193,48.0586239843992,47.303776487262,48.0586239843992,111620.16211162,0.0,1.0
2017-06-30,53.16,53.34,53.02,53.21,104208,47.7710630331088,47.9328160682096,47.6452551169193,47.8159944317479,115963.450010744,0.0,1.0
2017-07-03,53.27,53.5599,53.27,53.32,114815,47.8699121101149,48.1304243594245,47.8699121101149,47.914843508754,127766.99977913,0.0,1.0
2017-07-05,53.36,53.42,53.1162,53.28,93132,47.9507886276653,48.0047063060322,47.7317031279009,47.8788983898427,103637.993497626,0.0,1.0
2017-07-06,52.84,53.16,52.77,53.16,113323,47.4835020818185,47.7710630331088,47.4205981237237,47.7710630331088,126106.690902498,0.0,1.0
2017-07-07,53.29,53.36,53.0,53.0,64809,47.8878846695705,47.9507886276653,47.6272825574636,47.6272825574636,72119.9450305763,0.0,1.0
2017-07-10,53.3,53.38,53.17,53.23,59310,47.8968709492983,47.9687611871209,47.7800493128366,47.8339669912036,66000.6162687818,0.0,1.0
2017-07-11,53.27,53.339,52.97,53.23,78870,47.8699121101149,47.9319174402368,47.6003237182802,47.8339669912036,87767.1321045155,0.0,1.0
2017-07-12,53.68,53.7199,53.53,53.53,52077,48.2383495789556,48.2742048350696,48.1035553830383,48.1035553830383,57951.6792013042,0.0,1.0
2017-07-13,53.78,53.8,53.61,53.69,72353,48.3282123762339,48.3461849356895,48.1754456208609,48.2473358586834,80514.9652486117,0.0,1.0
2017-07-14,53.97,54.07,53.82,53.82,78310,48.4989516910625,48.5888144883407,48.3641574951452,48.3641574951452,87143.9598719996,0.0,1.0
2017-07-17,54.02,54.11,53.96,53.99,113155,48.5438830897016,48.624759607252,48.4899654113347,48.5169242505182,125919.739232743,0.0,1.0
2017-07-18,54.01,54.01,53.82,53.99,136010,48.5348968099738,48.5348968099738,48.3641574951452,48.5169242505182,151352.955972298,0.0,1.0
2017-07-19,54.3,54.3066,54.11,54.13,170045,48.7954989220807,48.801429866701,48.624759607252,48.6427321667077,189227.36121101,0.0,1.0
2017-07-20,54.3,54.3799,54.15,54.33,67571,48.7954989220807,48.867299297106,48.6607047261633,48.8224577612641,75193.5195059492,0.0,1.0
2017-07-21,54.35,54.35,54.18,54.18,311984,48.8404303207198,48.8404303207198,48.6876635653468,48.6876635653468,347178.15319507,0.0,1.0
2017-07-24,54.3,54.35,54.21,54.25,71751,48.7954989220807,48.8404303207198,48.7146224045303,48.7505675234416,79845.0550986572,0.0,1.0
2017-07-25,54.4,54.52,54.344,54.46,229806,48.8853617193589,48.9931970760928,48.8350385528831,48.9392793977258,255729.853688479,0.0,1.0
2017-07-26,54.27,54.48,54.24,54.48,95958,48.7685400828972,48.9572519571815,48.7415812437137,48.9572519571815,106782.787656715,0.0,1.0
2017-07-27,54.1,54.37,53.8,54.37,77414,48.6157733275242,48.8584028801754,48.3461849356895,48.8584028801754,86146.8842999742,0.0,1.0
2017-07-28,54.07,54.1,53.92,53.98,62478,48.5888144883407,48.6157733275242,48.4540202924234,48.5079379707903,69525.9906127289,0.0,1.0
2017-07-31,54.06,54.2399,54.019,54.16,62167,48.5798282086129,48.7414913809165,48.5429844617288,48.6696910058911,69179.9074621709,0.0,1.0
2017-08-01,54.1599,54.21,54.0201,54.21,273882,48.6696011430939,48.7146224045303,48.5439729524989,48.7146224045303,304777.959617712,0.0,1.0
2017-08-02,53.98,54.15,53.79,54.14,101451,48.5079379707903,48.6607047261633,48.3371986559617,48.6517184464355,112895.439573161,0.0,1.0
2017-08-03,53.89,53.9699,53.83,53.94,81076,48.4270614532399,48.4988618282652,48.373143774873,48.471992851879,90221.985577605,0.0,1.0
2017-08-04,53.92,53.9902,53.86,53.96,77994,48.4540202924234,48.5171039761127,48.4001026140564,48.4899654113347,86792.3126836514,0.0,1.0
2017-08-07,54.04,54.07,53.9,53.9,64897,48.5618556491573,48.5888144883407,48.4360477329677,48.4360477329677,72217.8720956858,0.0,1.0
2017-08-08,53.88,54.2601,53.7801,54.01,105623,48.4180751735121,48.7596436659667,48.3283022390311,48.5348968099738,117538.072705404,0.0,1.0
2017-08-09,53.75,53.77,53.56,53.68,165431,48.3012535370504,48.319226096506,48.1305142222217,48.2383495789556,184092.867138102,0.0,1.0
2017-08-10,52.92,53.51,52.91,53.45,132924,47.5553923196411,48.0855828235826,47.5464060399132,48.0316651452157,147918.831848112,0.0,1.0
2017-08-11,52.96,53.12,52.9,52.9,104160,47.5913374385523,47.7351179141975,47.5374197601854,47.5374197601854,115910.035247957,0.0,1.0
2017-08-14,53.52,53.6199,53.27,53.27,60213,48.0945691033105,48.1843420377914,47.8699121101149,47.8699121101149,67005.4814937136,0.0,1.0
2017-08-15,53.46,53.542,53.4,53.48,169300,48.0406514249435,48.1143389187117,47.9867337465766,48.0586239843992,188398.319580252,0.0,1.0
2017-08-16,53.62,53.76,53.5,53.5,65695,48.1844319005887,48.3102398167782,48.0765965438548,48.0765965438548,73105.892527021,0.0,1.0
2017-08-17,52.72,53.64,52.72,53.39,55365,47.3756667250846,48.2024044600443,47.3756667250846,47.9777474668487,61610.5904522189,0.0,1.0
2017-08-18,52.61,52.9,52.4919,52.65,88569,47.2768176480785,47.5374197601854,47.1706896844929,47.3127627669898,98560.2526101793,0.0,1.0
2017-08-21,52.64,52.67,52.42,52.58,64503,47.303776487262,47.3307353264455,47.1060783332499,47.2498588088951,71779.4259178086,0.0,1.0
2017-08-22,53.165,53.233,52.75,52.75,153746,47.7755561729727,47.8366628751219,47.4026255642681,47.4026255642681,171089.710822123,0.0,1.0
2017-08-23,53.05,53.151,52.92,52.92,84045,47.6722139561028,47.7629753813538,47.5553923196411,47.5553923196411,93525.9112174972,0.0,1.0
2017-08-24,52.98,53.161,52.97,53.14,126002,47.609309998008,47.7719616610816,47.6003237182802,47.7530904736532,140215.977931193,0.0,1.0
2017-08-25,53.13,53.31,53.07,53.07,87583,47.7441041939253,47.9058572290262,47.6901865155584,47.6901865155584,97463.0243579281,0.0,1.0
2017-08-28,53.11,53.2299,53.02,53.21,93602,47.7261316344697,47.8338771284063,47.6452551169193,47.8159944317479,104161.013049916,0.0,1.0
2017-08-29,53.08,53.12,52.7,52.73,94613,47.6991727952862,47.7351179141975,47.3576941656289,47.3846530048124,105286.061491119,0.0,1.0
2017-08-30,53.36,53.42,52.93,52.93,104434,47.9507886276653,48.0047063060322,47.5643785993689,47.5643785993689,116214.944518866,0.0,1.0
2017-08-31,53.71,53.78,53.38,53.38,150615,48.2653084181391,48.3282123762339,47.9687611871209,47.9687611871209,167605.510357824,0.0,1.0
2017-09-01,53.88,53.9468,53.79,53.79,148390,48.4180751735121,48.478103522094,48.3371986559617,48.3371986559617,165129.513541132,0.0,1.0
2017-09-05,53.38,53.8,53.1371,53.8,84711,47.9687611871209,48.3461849356895,47.7504844525321,48.3461849356895,94267.041051168,0.0,1.0
2017-09-06,53.53,53.62,53.411,53.48,68082,48.1035553830383,48.1844319005887,47.9966186542772,48.0586239843992,75762.16416812,0.0,1.0
2017-09-07,53.4401,53.56,53.36,53.56,62174,48.0227687282851,48.1305142222217,47.9507886276653,48.1305142222217,69187.6971150774,0.0,1.0
2017-09-08,53.55,53.6331,53.32,53.32,94152,48.1215279424939,48.1962039270321,47.914843508754,47.914843508754,104773.057206851,0.0,1.0
2017-09-11,54.165,54.1766,53.89,53.89,468216,48.6741841457551,48.6846082302393,48.4270614532399,48.4270614532399,521034.30360654,0.0,1.0
2017-09-12,54.34,54.34,54.19,54.22,93010,48.831444040992,48.831444040992,48.6966498450746,48.7236086842581,103502.230975542,0.0,1.0
2017-09-13,54.36,54.3736,54.24,54.27,63159,48.8494166004476,48.8616379408775,48.7415812437137,48.7685400828972,70283.8125597705,0.0,1.0
2017-09-14,54.29,54.34,54.1968,54.23,48339,48.7865126423528,48.831444040992,48.7027605152895,48.7325949639859,53792.0045492606,0.0,1.0
2017-09-15,54.38,54.38,54.1901,54.31,42594,48.8673891599033,48.8673891599033,48.6967397078719,48.8044852018085,47398.9251281822,0.0,1.0
2017-09-18,54.47,54.61,54.41,54.46,51410,48.9482656774537,49.0740735936432,48.8943479990867,48.9392793977258,57209.4365600753,0.0,1.0
2017-09-19,54.43,54.54,54.37,54.54,77242,48.9123205585424,49.0111696355484,48.8584028801754,49.0111696355484,85955.4813999872,0.0,1.0
2017-09-20,54.47,54.5,54.25,54.5,66351,48.9482656774537,48.9752245166371,48.7505675234416,48.9752245166371,73835.894285111,0.0,1.0
2017-09-21,54.2,54.3287,54.1792,54.27,66483,48.834050062113,48.9500084060797,48.8153093196538,48.8971198684663,73788.2398739566,0.1429,1.0
2017-09-22,54.3,54.32,54.19,54.19,51400,48.9241497854749,48.9421697301472,48.8250400897768,48.8250400897768,57047.8999070644,0.0,1.0
2017-09-25,54.2265,54.33,53.991,54.2,60737,48.8579264888039,48.9511797024834,48.6457416402868,48.834050062113,67410.8618026338,0.0,1.0
2017-09-26,54.3,54.4,54.26,54.31,69167,48.9241497854749,49.0142495088367,48.8881098961301,48.933159757811,76767.1613399207,0.0,1.0
2017-09-27,54.56,54.68,54.31,54.32,152659,49.1584090662156,49.2665287342498,48.933159757811,48.9421697301472,169433.372605303,0.0,1.0
2017-09-28,54.64,54.6438,54.36,54.49,136606,49.2304888449051,49.2339126343928,48.978209619492,49.0953392598623,151616.447756896,0.0,1.0
2017-09-29,54.9,54.9,54.6019,54.64,111214,49.4647481256459,49.4647481256459,49.1961608503042,49.2304888449051,123434.341250278,0.0,1.0
2017-10-02,55.16,55.16,54.8901,54.98,384039,49.6990074063866,49.6990074063866,49.455828253033,49.5368279043353,426237.712692785,0.0,1.0
2017-10-03,55.33,55.33,55.16,55.19,101184,49.8521769361017,49.8521769361017,49.6990074063866,49.7260373233952,112302.231599152,0.0,1.0
2017-10-04,55.45,55.5199,55.3,55.31,133729,49.9602966041359,50.0232763107659,49.8251470190932,49.8341569914294,148423.31919595,0.0,1.0
2017-10-05,55.7,55.7488,55.5,55.5,77823,50.1855459125405,50.2295145775411,50.0053464658168,50.0053464658168,86374.2940557876,0.0,1.0
2017-10-06,55.65,55.719,55.55,55.55,62748,50.1404960508596,50.2026648599793,50.0503963274978,50.0503963274978,69642.8331394646,0.0,1.0
2017-10-09,55.46,55.64,55.4136,55.64,49442,49.9693065764721,50.1314860785234,49.9275003048322,50.1314860785234,54874.7522802545,0.0,1.0
2017-10-10,55.62,55.66,55.51,55.64,64768,50.113466133851,50.1495060231958,50.014356438153,50.1314860785234,71884.7934081859,0.0,1.0
2017-10-11,55.69,55.69,55.57,55.57,69554,50.1765359402043,50.1765359402043,50.0684162721701,50.0684162721701,77196.6854112055,0.0,1.0
2017-10-12,55.65,55.75,55.57,55.57,92300,50.1404960508596,50.2305957742214,50.0684162721701,50.0684162721701,102442.045942063,0.0,1.0
2017-10-13,55.7,55.8299,55.65,55.71,72566,50.1855459125405,50.3025854531875,50.1404960508596,50.1945558848767,80539.6479505067,0.0,1.0
2017-10-16,55.72,55.83,55.65,55.83,95090,50.2035658572129,50.3026755529109,50.1404960508596,50.3026755529109,105538.614828069,0.0,1.0
2017-10-17,55.71,55.7695,55.6101,55.71,56298,50.1945558848767,50.248165220277,50.1045462612382,50.1945558848767,62484.0986180528,0.0,1.0
2017-10-18,55.77,55.8467,55.69,55.79,61423,50.2486157188938,50.3177222067123,50.1765359402043,50.2666356635662,68172.2403889421,0.0,1.0
2017-10-19,55.89,55.89,55.459,55.57,65512,50.356735386928,50.356735386928,49.9684055792385,50.0684162721701,72710.5451111208,0.0,1.0
2017-10-20,56.27,56.3133,56.09,56.09,71327,50.699114335703,50.7381275159186,50.5369348336517,50.5369348336517,79164.5049936028,0.0,1.0
2017-10-23,56.18,56.41,56.137,56.37,66032,50.6180245846773,50.8252539484095,50.5792817036317,50.7892140590648,73287.6833981183,0.0,1.0
2017-10-24,56.3,56.3566,56.1797,56.19,75275,50.7261442527115,50.7771406961343,50.6177542855072,50.6270345570135,83546.3164494996,0.0,1.0
2017-10-25,55.87,56.18,55.56,56.18,65593,50.3387154422556,50.6180245846773,50.059406299834,50.6180245846773,72800.4454981339,0.0,1.0
2017-10-26,55.96,56.19,55.94,56.0,73054,50.4198051932813,50.6270345570135,50.4017852486089,50.455845082626,81081.2700352274,0.0,1.0
2017-10-27,56.12,56.1399,55.78,55.98,70248,50.5639647506602,50.5818945956092,50.25762569123,50.4378251379536,77966.943048083,0.0,1.0
2017-10-30,55.87,56.0605,55.83,55.98,59514,50.3387154422556,50.5103554152599,50.3026755529109,50.4378251379536,66053.4769468684,0.0,1.0
2017-10-31,56.02,56.09,55.93,55.98,195504,50.4738650272984,50.5369348336517,50.3927752762727,50.4378251379536,216986.237809936,0.0,1.0
2017-11-01,56.07,56.3361,56.0,56.31,54745,50.5189148889793,50.7586702528451,50.455845082626,50.7351542250477,60760.4529263083,0.0,1.0
2017-11-02,56.12,56.18,55.91,56.08,83051,50.5639647506602,50.6180245846773,50.3747553316004,50.5279248613155,92176.7536027551,0.0,1.0
2017-11-03,56.19,56.21,55.99,56.09,39113,50.6270345570135,50.6450545016859,50.4468351102898,50.5369348336517,43410.7881141053,0.0,1.0
2017-11-06,56.32,56.37,56.18,56.18,78316,50.7441641973839,50.7892140590648,50.6180245846773,50.6180245846773,86921.465547114,0.0,1.0
2017-11-07,56.25,56.5199,56.15,56.44,58993,50.6810943910306,50.9242735443842,50.5909946676688,50.8522838654181,65475.2287785497,0.0,1.0
2017-11-08,56.39,56.4347,56.13,56.21,814632,50.8072340037372,50.8475085800799,50.5729747229964,50.6450545016859,904144.840410345,0.0,1.0
2017-11-09,56.15,56.2644,55.801,56.11,534634,50.5909946676688,50.6940687511947,50.276546633136,50.554954778324,593380.290251235,0.0,1.0
2017-11-10,56.2,56.2366,56.0,56.0,43618,50.6360445293497,50.6690210281001,50.455845082626,50.455845082626,48410.803465882,0.0,1.0
2017-11-13,56.36,56.4299,55.98,55.98,57702,50.7802040867286,50.8431837933585,50.4378251379536,50.4378251379536,64042.3719929462,0.0,1.0
2017-11-14,56.36,56.367,56.09,56.19,86970,50.7802040867286,50.7865110673639,50.5369348336517,50.6270345570135,96526.3785003385,0.0,1.0
2017-11-15,56.04,56.19,55.81,56.05,71813,50.4918849719707,50.6270345570135,50.2846556082385,50.5008949443069,79703.9073156814,0.0,1.0
2017-11-16,56.55,56.6699,56.2,56.2,40735,50.9513935611161,51.0594231294269,50.6360445293497,50.6360445293497,45211.0156170092,0.0,1.0
2017-11-17,56.63,56.67,56.51,56.56,54730,51.0234733398056,51.0595132291503,50.9153536717714,50.9604035334523,60743.804706491,0.0,1.0
2017-11-20,56.77,56.8,56.62,56.65,41333,51.1496129525121,51.1766428695207,51.0144633674694,51.0414932844779,45874.7246470564,0.0,1.0
2017-11-21,57.1,57.11,56.95,56.95,152830,51.4469420396062,51.4559520119424,51.3117924545634,51.3117924545634,169623.162311219,0.0,1.0
2017-11-22,56.98,57.16,56.948,57.12,112025,51.338822371572,51.5010018736233,51.3099904600962,51.4649619842785,124334.455001729,0.0,1.0
2017-11-24,57.07,57.14,57.04,57.12,12091,51.4199121225976,51.4829819289509,51.3928822055891,51.4649619842785,13419.5750540139,0.0,1.0
2017-11-27,57.03,57.099,56.951,57.01,44071,51.3838722332529,51.4460410423725,51.312693451797,51.3658522885805,48913.5797043626,0.0,1.0
2017-11-28,57.68,57.6836,57.0936,57.16,55042,51.9695204351048,51.9727640251458,51.441175657311,51.5010018736233,61090.0876786895,0.0,1.0
2017-11-29,57.71,57.95,57.58,57.71,761118,51.9965503521133,52.2127896881817,51.879420711743,51.9965503521133,844750.651390372,0.0,1.0
2017-11-30,58.13,58.37,57.85,57.85,104581,52.374969190233,52.5912085263014,52.1226899648199,52.1226899648199,116072.498447096,0.0,1.0
2017-12-01,57.99,58.14,57.1,58.13,99505,52.2488295775265,52.3839791625692,51.4469420396062,52.374969190233,110438.740860943,0.0,1.0
2017-12-04,57.9,58.5308,57.8968,58.4,104071,52.1677398265008,52.7360888814673,52.1648566353532,52.61823844331,115506.45897331,0.0,1.0
2017-12-05,57.59,57.99,57.54,57.83,55474,51.8884306840791,52.2488295775265,51.8433808223982,52.1046700201475,61569.556409426,0.0,1.0
2017-12-06,57.56,57.65,57.44,57.47,130314,51.8614007670706,51.9424905180962,51.7532810990364,51.7803110160449,144633.074484226,0.0,1.0
2017-12-07,57.9162,57.98,57.58,57.58,62390,52.1823359816854,52.2398196051903,51.879420711743,51.879420711743,69245.4956264933,0.0,1.0
2017-12-08,58.28,58.34,58.1,58.18,56984,52.5101187752758,52.5641786092929,52.3479392732245,52.420019051914,63245.4772043611,0.0,1.0
2017-12-11,58.4,58.42,58.26,58.31,51352,52.61823844331,52.6362583879824,52.4920988306034,52.5371486922843,56994.6256036493,0.0,1.0
2017-12-12,58.3,58.47,58.29,58.39,59125,52.5281387199481,52.6813082496633,52.519128747612,52.6092284709738,65621.7331129414,0.0,1.0
2017-12-13,58.24,58.48,58.23,58.35,59983,52.4740788859311,52.6903182219994,52.4650689135949,52.5731885816291,66574.0112864873,0.0,1.0
2017-12-14,57.94,58.37,57.89,58.36,65801,52.2037797158456,52.5912085263014,52.1587298541646,52.5821985539652,73031.3008129328,0.0,1.0
2017-12-15,58.47,58.63,58.12,58.13,39133,52.6813082496633,52.8254678070422,52.3659592178969,52.374969190233,43432.9857405283,0.0,1.0
2017-12-18,58.97,59.02,58.88,58.89,41592,53.1318068664724,53.1768567281533,53.0507171154468,53.059727087783,46162.183909234,0.0,1.0
2017-12-19,58.81,59.06,58.8,59.0,100451,52.9876473090935,53.2128966174981,52.9786373367573,53.158836783481,111488.68859075,0.0,1.0
2017-12-20,58.83,59.05,58.75,59.05,41729,53.0056672537659,53.2038866451619,52.9335874750764,53.2038866451619,46314.2376502314,0.0,1.0
2017-12-21,58.66,58.83,58.64,58.82,65495,53.0367516583257,53.1904551663706,53.0186688926734,53.1814137835444,72439.1404049515,0.2045,1.0
2017-12-22,58.67,58.71,58.56,58.67,32257,53.0457930411519,53.0819585724566,52.946337830064,53.0457930411519,35677.0646926104,0.0,1.0
2017-12-26,58.66,58.74,58.63,58.66,30408,53.0367516583257,53.1090827209351,53.0096275098472,53.0367516583257,33632.0235351365,0.0,1.0
2017-12-27,58.66,58.77,58.6,58.74,31267,53.0367516583257,53.1362068694136,52.9825033613687,53.1090827209351,34582.099443341,0.0,1.0
2017-12-28,58.86,58.86,58.62,58.77,31032,53.2175793148491,53.2175793148491,53.000586127021,53.1362068694136,34322.1834498276,0.0,1.0
2017-12-29,58.54,59.02,58.52,59.0,51260,52.9282550644116,53.3622414400679,52.9101722987593,53.3441586744156,56694.8673510622,0.0,1.0
2018-01-02,58.96,58.96,58.66,58.71,444807,53.3079931431109,53.3079931431109,53.0367516583257,53.0819585724566,491967.886496759,0.0,1.0
2018-01-03,59.32,59.35,59.09,59.13,286419,53.6334829248531,53.6606070733316,53.4255311198511,53.4616966511558,316786.718919701,0.0,1.0
2018-01-04,59.54,59.62,59.47,59.47,78932,53.8323933470288,53.9047244096382,53.7691036672456,53.7691036672456,87300.8051063995,0.0,1.0
2018-01-05,59.85,59.87,59.58,59.67,75687,54.1126762146402,54.1307589802925,53.8685588783335,53.9499313237691,83711.7523449052,0.0,1.0
2018-01-08,60.08,60.12,59.75,59.85,155888,54.3206280196421,54.3567935509468,54.0222623863785,54.1126762146402,172416.103816277,0.0,1.0
2018-01-09,60.1,60.31,60.07,60.19,96068,54.3387107852945,54.5285798246441,54.311586636816,54.42008323073,106253.6581483,0.0,1.0
2018-01-10,59.99,60.11,59.77,59.92,114400,54.2392555742066,54.3477521681207,54.0403451520308,54.1759658944234,126529.317693358,0.0,1.0
2018-01-11,60.62,60.62,60.17,60.17,85194,54.8088626922554,54.8088626922554,54.4020004650777,54.4020004650777,94226.7368144048,0.0,1.0
2018-01-12,61.07,61.08,60.71,60.71,70493,55.2157249194332,55.2247663022594,54.890235137691,54.890235137691,77967.0558755057,0.0,1.0
2018-01-16,60.68,61.44,60.52,61.34,104119,54.8631109892125,55.5502560840015,54.7184488639937,55.4598422557398,115158.26948352,0.0,1.0
2018-01-17,61.32,61.44,60.8,60.96,88356,55.4417594900875,55.5502560840015,54.9716075831265,55.1162697083453,97723.9894590411,0.0,1.0
2018-01-18,61.19,61.36,61.08,61.32,81102,55.3242215133472,55.4779250213922,55.2247663022594,55.4417594900875,89700.8804507578,0.0,1.0
2018-01-19,61.6,61.6,61.27,61.27,48822,55.6949182092203,55.6949182092203,55.3965525759566,55.3965525759566,53998.3771715481,0.0,1.0
2018-01-22,62.05,62.06,61.44,61.65,108184,56.101780436398,56.1108218192242,55.5502560840015,55.7401251233512,119654.263158551,0.0,1.0
2018-01-23,62.24,62.28,62.01,62.12,58383,56.2735667100953,56.3097322414,56.0656149050934,56.1650701161813,64573.0870182806,0.0,1.0
2018-01-24,62.13,62.48,61.88,62.35,62588,56.1741114990074,56.4905598979234,55.9480769283531,56.3730219211832,69223.9242639149,0.0,1.0
2018-01-25,62.13,62.4,61.95,62.4,79568,56.1741114990074,56.4182288353141,56.0113666081363,56.4182288353141,88004.2373271423,0.0,1.0
2018-01-26,62.78,62.79,62.24,62.37,66263,56.7618013827086,56.7708427655348,56.2735667100953,56.3911046868356,73288.5679922636,0.0,1.0
2018-01-29,62.29,62.82,62.26,62.71,78975,56.3187736242262,56.7979669140133,56.2916494757477,56.6985117029254,87348.3642030849,0.0,1.0
2018-01-30,61.58,61.89,61.52,61.74,410533,55.676835443568,55.9571183111793,55.6225871466109,55.8214975687867,454059.96836195,0.0,1.0
2018-01-31,61.54,61.86,61.26,61.85,51729,55.6406699122633,55.9299941627008,55.3875111931305,55.9209527798746,57213.5933125847,0.0,1.0
2018-02-01,61.48,61.76,61.33,61.52,145938,55.5864216153062,55.8395803344391,55.4508008729137,55.6225871466109,161411.150048367,0.0,1.0
2018-02-02,60.17,61.12,60.14,61.12,135550,54.4020004650777,55.260931833564,54.3748763165992,55.260931833564,149921.757109568,0.0,1.0
2018-02-05,58.02,60.34,57.94,59.69,225099,52.4581031574507,54.5557039731226,52.3857720948413,53.9680140894214,248965.234995254,0.0,1.0
2018-02-06,58.84,58.95,56.46,56.89,369850,53.1994965491968,53.2989517602847,51.0476474365678,51.4364268980932,409063.532770002,0.0,1.0
2018-02-07,58.65,59.51,58.59,58.59,119878,53.0277102754995,53.8052691985503,52.9734619785425,52.9734619785425,132588.125405982,0.0,1.0
2018-02-08,56.53,58.79,56.52,58.79,208301,51.110937116351,53.1542896350659,51.1018957335249,53.1542896350659,230386.218573812,0.0,1.0
2018-02-09,57.29,57.74,55.53,57.13,344696,51.7980822111401,52.2049444383179,50.2067988337338,51.6534200859214,381242.567234524,0.0,1.0
2018-02-12,58.07,58.41,57.41,57.83,138496,52.5033100715815,52.8107170876714,51.9065788050542,52.2863168837534,153180.108245273,0.0,1.0
2018-02-13,58.27,58.41,57.72,57.82,63921,52.684137728105,52.8107170876714,52.1868616726655,52.2772755009272,70698.2562611635,0.0,1.0
2018-02-14,59.18,59.28,57.96,57.96,60527,53.5069035652866,53.5973173935484,52.4038548604937,52.4038548604937,66944.4056995267,0.0,1.0
2018-02-15,59.77,59.77,58.94,59.59,52235,54.0403451520308,54.0403451520308,53.2899103774585,53.8776002611597,57773.2422177669,0.0,1.0
2018-02-16,59.85,60.27,59.62,59.65,101945,54.1126762146402,54.4924142933394,53.9047244096382,53.9318485581167,112753.770037144,0.0,1.0
2018-02-20,59.53,59.97,59.36,59.56,102713,53.8233519642027,54.2211728085542,53.6696484561577,53.8504761126812,113603.197624457,0.0,1.0
2018-02-21,59.24,60.24,59.24,59.65,64921,53.5611518622437,54.4652901448609,53.5611518622437,53.9318485581167,71804.2817654761,0.0,1.0
2018-02-22,59.21,59.78,59.08,59.48,46153,53.5340277137652,54.049386534857,53.4164897370249,53.7781450500718,51046.3951005378,0.0,1.0
2018-02-23,60.12,60.12,59.38,59.56,84192,54.3567935509468,54.3567935509468,53.6877312218101,53.8504761126812,93118.4992590836,0.0,1.0
2018-02-26,60.6,60.63,60.1,60.43,36858,54.7907799266031,54.8179040750816,54.3387107852945,54.6370764185582,40765.8880379526,0.0,1.0
2018-02-27,59.89,60.84,59.89,60.6,125095,54.1488417459449,55.0077731144312,54.1488417459449,54.7907799266031,138358.26046198,0.0,1.0
2018-02-28,59.3,60.22,59.3,60.11,48378,53.6154001592007,54.4472073792085,53.6154001592007,54.3477521681207,53507.3018476333,0.0,1.0
2018-03-01,58.61,59.67,58.27,59.39,327664,52.9915447441948,53.9499313237691,52.684137728105,53.6967726046363,362404.740845073,0.0,1.0
2018-03-02,59.01,59.1,58.02,58.2,98914,53.3532000572417,53.4345725026773,52.4581031574507,52.6208480483218,109401.406733573,0.0,1.0
2018-03-05,59.67,59.8,58.64,58.69,44418,53.9499313237691,54.0674693005093,53.0186688926734,53.0638758068042,49127.4408505555,0.0,1.0
2018-03-06,59.95,60.01,59.48,59.95,123286,54.2030900429019,54.2573383398589,53.7781450500718,54.2030900429019,136357.460324679,0.0,1.0
2018-03-07,59.91,59.99,59.44,59.46,62104,54.1669245115972,54.2392555742066,53.7419795187671,53.7600622844195,68688.6079198276,0.0,1.0
2018-03-08,60.09,60.17,59.77,60.17,39753,54.3296694024683,54.4020004650777,54.0403451520308,54.4020004650777,43967.8318729375,0.0,1.0
2018-03-09,61.07,61.07,60.26,60.47,46723,55.2157249194332,55.2157249194332,54.4833729105132,54.6732419498629,51676.829637996,0.0,1.0
2018-03-12,61.03,61.2,60.92,61.2,63694,55.1795593881285,55.3332628961734,55.0801041770406,55.3332628961734,70447.1884716846,0.0,1.0
2018-03-13,60.76,61.42,60.64,61.29,54367,54.9354420518218,55.5321733183492,54.8269454579078,55.414635341609,60131.2885929613,0.0,1.0
2018-03-14,60.43,60.95,60.35,60.95,85382,54.6370764185582,55.1072283255191,54.5647453559488,55.1072283255191,94434.6696092154,0.0,1.0
2018-03-15,60.3,60.62,60.2,60.57,44282,54.5195384418179,54.8088626922554,54.4291246135562,54.7636557781246,48977.0213819691,0.0,1.0
2018-03-16,60.49,60.69,60.39,60.39,33960,54.6913247155152,54.8721523720386,54.6009108872535,54.6009108872535,37560.6261264547,0.0,1.0
2018-03-19,59.86,60.28,59.48,60.25,61028,54.1217175974664,54.5014556761656,53.7781450500718,54.4743315276871,67498.5244771872,0.0,1.0
2018-03-20,60.03,60.16,59.96,59.96,36270,54.2754211055113,54.3929590822515,54.2121314257281,54.2121314257281,40115.5450414167,0.0,1.0
2018-03-21,60.04,60.48,59.99,60.08,62313,54.2844624883375,54.682283332689,54.2392555742066,54.3206280196421,68919.7672502288,0.0,1.0
2018-03-22,58.43,59.61,58.4,59.41,70362,52.9391951376313,54.0083077555058,52.9120143083633,53.8271022270525,77659.882234922,0.1221,1.0
2018-03-23,57.26,58.65,57.26,58.5,84305,51.8791427961795,53.1385212189299,51.8791427961795,53.00261707259,93049.0374323512,0.0,1.0
2018-03-26,58.74,58.74,57.59,58.09,129130,53.2200637067339,53.2200637067339,52.1781319181274,52.6311457392607,142523.245402284,0.0,1.0
2018-03-27,57.82,58.99,57.5,58.99,76956,52.3865182758487,53.4465706173005,52.0965894303235,53.4465706173005,84937.8058791771,0.0,1.0
2018-03-28,57.55,58.0,57.39,57.82,73712,52.1418908124368,52.5496032514567,51.9969263896741,52.3865182758487,81357.3411685365,0.0,1.0
2018-03-29,58.42,58.72,57.75,57.84,82835,52.9301348612086,53.2019431538886,52.3230963408901,52.4046388286941,91426.5703778995,0.0,1.0
2018-04-02,57.1,58.34,56.54,58.24,491246,51.7341783734169,52.8576526498273,51.2268028937476,52.7670498856007,542197.58546341,0.0,1.0
2018-04-03,57.78,57.88,57.06,57.42,234675,52.3502771701581,52.4408799343847,51.6979372677262,52.0241072189421,259015.276192836,0.0,1.0
2018-04-04,58.43,58.52,56.94,56.94,226627,52.9391951376313,53.0207376254353,51.5892139506542,51.5892139506542,250132.544999484,0.0,1.0
2018-04-05,58.82,59.0,58.54,58.7,37929,53.2925459181152,53.4556308937232,53.0388581782806,53.1838226010433,41862.9611621096,0.0,1.0
2018-04-06,57.56,58.66,57.14,58.34,108490,52.1509510888595,53.1475814953526,51.7704194791075,52.8576526498273,119742.483494879,0.0,1.0
2018-04-09,57.64,58.48,57.62,57.74,339377,52.2234333002408,52.9844965197446,52.2053127473954,52.3140360644674,374576.871795019,0.0,1.0
2018-04-10,58.56,58.75,58.16,58.46,725581,53.0569787311259,53.2291239831566,52.6945676742193,52.9663759668993,800837.597167462,0.0,1.0
2018-04-11,58.29,58.67,58.2,58.27,87475,52.812351267714,53.1566417717753,52.73080877991,52.7942307148687,96547.8269307268,0.0,1.0
2018-04-12,58.73,58.93,58.55,58.58,74951,53.2110034303112,53.3922089587645,53.0479184547033,53.0750992839713,82724.8491144317,0.0,1.0
2018-04-13,58.43,59.07,58.21,59.07,87653,52.9391951376313,53.5190528286819,52.7398690563327,53.5190528286819,96744.2889277965,0.0,1.0
2018-04-16,59.02,59.21,58.65,58.82,63469,53.4737514465685,53.6458966985992,53.1385212189299,53.2925459181152,70051.9465843533,0.0,1.0
2018-04-17,59.65,59.8,59.36,59.42,52721,54.0445488611964,54.1804530075364,53.7818008449391,53.8361625034751,58189.1738624161,0.0,1.0
2018-04-18,59.91,60.12,59.67,59.88,58086,54.2801160481857,54.4703818530617,54.0626694140418,54.2529352189177,64110.6267516227,0.0,1.0
2018-04-19,59.53,59.96,59.32,59.73,82387,53.9358255441244,54.325417430299,53.7455597392485,54.1170310725777,90932.1042279714,0.0,1.0
2018-04-20,59.19,59.62,58.98,59.61,72899,53.6277761457538,54.0173680319284,53.4375103408779,54.0083077555058,80460.0175527071,0.0,1.0
2018-04-23,59.19,59.47,58.97,59.25,56213,53.6277761457538,53.8814638855885,53.4284500644552,53.6821378042898,62043.3609060526,0.0,1.0
2018-04-24,58.46,59.6,58.1,59.41,125010,52.9663759668993,53.9992474790831,52.6402060156834,53.8271022270525,137975.92277348,0.0,1.0
2018-04-25,58.51,58.64,57.95,58.43,62415,53.0116773490126,53.1294609425073,52.5043018693434,52.9391951376313,68888.6266691205,0.0,1.0
2018-04-26,58.88,59.02,58.49,58.71,43568,53.3469075766512,53.4737514465685,52.9935567961673,53.1928828774659,48086.8330805134,0.0,1.0
2018-04-27,58.88,58.98,58.61,58.97,52257,53.3469075766512,53.4375103408779,53.1022801132393,53.4284500644552,57677.0482071334,0.0,1.0
2018-04-30,58.41,59.16,58.41,58.98,132917,52.921074584786,53.6005953164858,52.921074584786,53.4375103408779,146703.029575895,0.0,1.0
2018-05-01,58.4,58.42,57.87,58.31,45218,52.9120143083633,52.9301348612086,52.4318196579621,52.8304718205593,49907.9695702041,0.0,1.0
2018-05-02,57.95,58.5,57.92,58.33,50582,52.5043018693434,53.00261707259,52.4771210400754,52.8485923734046,55828.318740326,0.0,1.0
2018-05-03,57.82,58.0,57.07,57.76,63275,52.3865182758487,52.5496032514567,51.7069975441489,52.3321566173127,69837.825081929,0.0,1.0
2018-05-04,58.54,58.76,57.62,57.64,84780,53.0388581782806,53.2381842595792,52.2053127473954,52.2234333002408,93573.3039975652,0.0,1.0
2018-05-07,58.73,58.97,58.58,58.76,49964,53.2110034303112,53.4284500644552,53.0750992839713,53.2381842595792,55146.2203460056,0.0,1.0
2018-05-08,58.75,58.86,58.45,58.71,44764,53.2291239831566,53.3287870238059,52.9573156904766,53.1928828774659,49406.881105768,0.0,1.0
2018-05-09,59.29,59.37,58.84,59.02,57708,53.7183789099805,53.7908611213618,53.3106664709606,53.4737514465685,63693.4209376208,0.0,1.0
2018-05-10,59.83,59.93,59.45,59.45,92409,54.2076338368044,54.298236601031,53.8633433327431,53.8633433327431,101993.576894444,0.0,1.0
2018-05-11,59.89,60.02,59.72,59.89,34180,54.2619954953404,54.379779088835,54.1079707961551,54.2619954953404,37725.1183137152,0.0,1.0
2018-05-14,59.83,60.16,59.74,60.06,44144,54.2076338368044,54.5066229587523,54.1260913490004,54.4160201945257,48722.5752732781,0.0,1.0
2018-05-15,59.61,59.69,59.42,59.61,59533,54.0083077555058,54.0807899668871,53.8361625034751,54.0083077555058,65707.7082671272,0.0,1.0
2018-05-16,59.89,60.03,59.61,59.61,30594,54.2619954953404,54.3888393652577,54.0083077555058,54.0083077555058,33767.1816761207,0.0,1.0
2018-05-17,59.99,60.22,59.84,59.94,46890,54.352598259567,54.5609846172883,54.2166941132271,54.3072968774537,51753.3878797574,0.0,1.0
2018-05-18,59.91,60.0,59.77,59.91,44123,54.2801160481857,54.3616585359897,54.1532721782684,54.2801160481857,48699.3971725002,0.0,1.0
2018-05-21,60.28,60.41,60.16,60.28,45645,54.6153462758243,54.733129869319,54.5066229587523,54.6153462758243,50379.2576193544,0.0,1.0
2018-05-22,60.02,60.43,60.0,60.39,107188,54.379779088835,54.7512504221643,54.3616585359897,54.7150093164736,118305.44124665,0.0,1.0
2018-05-23,60.12,60.12,59.69,59.77,70070,54.4703818530617,54.4703818530617,54.0807899668871,54.1532721782684,77337.5962622009,0.0,1.0
2018-05-24,60.14,60.209,59.7,60.01,58885,54.488502405907,54.5510183132234,54.0898502433097,54.3707188124124,64992.4983002669,0.0,1.0
2018-05-25,59.99,60.11,59.84,60.04,39715,54.352598259567,54.461321576639,54.2166941132271,54.3978996416804,43834.2034473143,0.0,1.0
2018-05-29,59.31,59.77,59.05,59.61,165172,53.7364994628258,54.1532721782684,53.5009322758365,54.0083077555058,182303.488651638,0.0,1.0
2018-05-30,60.11,60.25,59.62,59.62,72070,54.461321576639,54.5881654465563,54.0173680319284,54.0173680319284,79545.0344315231,0.0,1.0
2018-05-31,59.54,60.03,59.45,60.0,39422,53.9448858205471,54.3888393652577,53.8633433327431,54.3616585359897,43510.8137555086,0.0,1.0
2018-06-01,60.14,60.2,59.91,59.91,317615,54.488502405907,54.542864064443,54.2801160481857,54.2801160481857,350557.737074625,0.0,1.0
2018-06-04,60.34,60.4,60.17,60.34,157544,54.6697079343603,54.7240695928963,54.515683235175,54.6697079343603,173884.319473843,0.0,1.0
2018-06-05,60.46,60.51,60.23,60.44,142239,54.7784312514323,54.8237326335456,54.570044893711,54.7603106985869,156991.898883105,0.0,1.0
2018-06-06,60.91,60.91,60.4,60.6,54527,55.1861436904522,55.1861436904522,54.7240695928963,54.9052751213496,60182.490529314,0.0,1.0
2018-06-07,60.8,61.11,60.56,60.93,109645,55.0864806498029,55.3673492189055,54.8690340156589,55.2042642432975,121017.279037663,0.0,1.0
2018-06-08,61.06,61.07,60.68,60.68,48869,55.3220478367922,55.3311081132148,54.9777573327309,54.9777573327309,53937.6479483016,0.0,1.0
2018-06-11,61.16,61.31,61.1,61.1,34808,55.4126506010188,55.5485547473588,55.3582889424828,55.3582889424828,38418.2538988824,0.0,1.0
2018-06-12,61.33,61.43,61.19,61.21,60622,55.5666753002041,55.6572780644308,55.4398314302868,55.4579519831322,66909.6583503232,0.0,1.0
2018-06-13,61.13,61.45,61.13,61.45,49544,55.3854697717508,55.6753986172761,55.3854697717508,55.6753986172761,54682.6583304479,0.0,1.0
2018-06-14,61.3,61.48,61.21,61.38,47871,55.5394944709361,55.7025794465441,55.4579519831322,55.6119766823175,52836.1363018099,0.0,1.0
2018-06-15,61.28,61.28,60.82,61.19,50619,55.5213739180908,55.5213739180908,55.1046012026482,55.4398314302868,55869.1563464585,0.0,1.0
2018-06-18,61.25,61.27,60.89,60.91,180049,55.4941930888228,55.5123136416682,55.1680231376069,55.1861436904522,198723.51747414,0.0,1.0
2018-06-19,60.93,60.97,60.48,60.76,47805,55.2042642432975,55.2405053489882,54.7965518042776,55.0502395441122,52763.2908422223,0.0,1.0
2018-06-20,61.15,61.28,61.01,61.18,38437,55.4035903245962,55.5213739180908,55.2767464546789,55.4307711538642,42423.6504571174,0.0,1.0
2018-06-21,60.54,60.93,60.47,60.92,34663,55.0236023314296,55.3780655773704,54.9599807231838,55.3689767761924,38138.1431073867,0.1906,1.0
2018-06-22,60.54,60.87,60.51,60.87,37129,55.0236023314296,55.3235327703026,54.9963359278957,55.3235327703026,40851.3722249708,0.0,1.0
2018-06-25,59.6,60.3,59.26,60.3,68127,54.1692550207004,54.8054711031583,53.8602357806494,54.8054711031583,74957.0803299465,0.0,1.0
2018-06-26,59.67,59.85,59.48,59.78,37570,54.2328766289462,54.3964750501497,54.0601894065648,54.3328534419039,41336.5847314,0.0,1.0
2018-06-27,59.04,60.06,58.99,59.84,60784,53.6602821547341,54.587339874887,53.6148381488443,54.3873862489717,66877.9070086085,0.0,1.0
2018-06-28,59.19,59.37,58.67,58.98,72910,53.7966141724037,53.9602125936071,53.3239965111492,53.6057493476663,80219.6005527382,0.0,1.0
2018-06-29,59.31,59.78,59.28,59.5,57916,53.9056797865393,54.3328534419039,53.8784133830054,54.0783670089207,63722.3753341433,0.0,1.0
2018-07-02,59.38,59.38,58.83,59.0,156543,53.9693013947851,53.9693013947851,53.4694173299967,53.6239269500222,172237.236720989,0.0,1.0
2018-07-03,59.23,59.66,59.17,59.63,122785,53.8329693771155,54.2237878277682,53.7784365700477,54.1965214242343,135094.824494143,0.0,1.0
2018-07-05,59.64,59.648,59.19,59.61,205321,54.2056102254123,54.2128812663547,53.7966141724037,54.1783438218784,225905.480799462,0.0,1.0
2018-07-06,60.11,60.2,59.57,59.69,80169,54.6327838807769,54.7145830913786,54.1419886171665,54.2510542313021,88206.3524442802,0.0,1.0
2018-07-09,60.66,60.67,60.33,60.33,80006,55.1326679455652,55.1417567467432,54.8327375066922,54.8327375066922,88027.0108602713,0.0,1.0
2018-07-10,60.74,60.92,60.59,60.92,81253,55.205378354989,55.3689767761924,55.0690463373194,55.3689767761924,89399.028990696,0.0,1.0
2018-07-11,60.28,60.57,60.19,60.35,63008,54.7872935008024,55.0508687349635,54.7054942902006,54.8509151090482,69324.8743879705,0.0,1.0
2018-07-12,60.7,60.73,60.42,60.64,61353,55.1690231502771,55.196289553811,54.914536717294,55.1144903432093,67503.9521699651,0.0,1.0
2018-07-13,60.71,60.83,60.58,60.7,86890,55.1781119514551,55.2871775655907,55.0599575361415,55.1690231502771,95601.1670830809,0.0,1.0
2018-07-16,60.56,60.92,60.45,60.92,45583,55.0417799337855,55.3689767761924,54.9418031208279,55.3689767761924,50152.9289808733,0.0,1.0
2018-07-17,60.82,60.9,60.37,60.37,52219,55.2780887644128,55.3507991738365,54.8690927114041,54.8690927114041,57454.2219347612,0.0,1.0
2018-07-18,61.08,61.1,60.81,60.86,96483,55.51439759504,55.5325751973959,55.2689999632348,55.3144439691246,106155.914416813,0.0,1.0
2018-07-19,60.92,61.07,60.71,60.89,176239,55.3689767761924,55.505308793862,55.1781119514551,55.3417103726585,193907.86149793,0.0,1.0
2018-07-20,60.74,60.92,60.73,60.88,49136,55.205378354989,55.3689767761924,55.196289553811,55.3326215714806,54062.1354102228,0.0,1.0
2018-07-23,60.81,60.87,60.6,60.77,33876,55.2689999632348,55.3235327703026,55.0781351384974,55.2326447585229,37272.2423306071,0.0,1.0
2018-07-24,60.66,61.11,60.5,61.11,80804,55.1326679455652,55.5416639985739,54.9872471267177,55.5416639985739,88905.0144433338,0.0,1.0
2018-07-25,61.18,61.2,60.58,60.58,76569,55.6052856068197,55.6234632091756,55.0599575361415,55.0599575361415,84245.4340244495,0.0,1.0
2018-07-26,61.37,61.48,61.15,61.15,65302,55.7779728292011,55.8779496421588,55.5780192032857,55.5780192032857,71848.859625496,0.0,1.0
2018-07-27,60.9,61.51,60.72,61.51,54964,55.3507991738365,55.9052160456927,55.187200752633,55.9052160456927,60474.4222298821,0.0,1.0
2018-07-30,60.48,61.11,60.43,60.91,84288,54.9690695243618,55.5416639985739,54.9236255184719,55.3598879750145,92738.3032696365,0.0,1.0
2018-07-31,60.79,60.88,60.6,60.64,60055,55.2508223608788,55.3326215714806,55.0781351384974,55.1144903432093,66075.8210285928,0.0,1.0
2018-08-01,60.45,60.95,60.36,60.74,210867,54.9418031208279,55.3962431797264,54.8600039102261,55.205378354989,232007.495676234,0.0,1.0
2018-08-02,60.84,60.88,60.15,60.19,206726,55.2962663667687,55.3326215714806,54.6691390854888,54.7054942902006,227451.339238313,0.0,1.0
2018-08-03,61.01,61.02,60.78,60.85,68568,55.4507759867942,55.4598647879721,55.2417335597009,55.3053551679467,75442.2928363757,0.0,1.0
2018-08-06,61.29,61.32,61.0,61.0,46155,55.7052624197773,55.7325288233112,55.4416871856162,55.4416871856162,50782.2749075797,0.0,1.0
2018-08-07,61.52,61.62,61.46,61.49,50415,55.9143048468706,56.0051928586503,55.8597720398028,55.8870384433367,55469.3617043794,0.0,1.0
2018-08-08,61.46,61.54,61.31,61.5,56994,55.8597720398028,55.9324824492266,55.7234400221333,55.8961272445147,62707.94011662,0.0,1.0
2018-08-09,61.43,61.66,61.39,61.66,39333,55.8325056362689,56.0415480633622,55.796150431557,56.0415480633622,43276.3345020005,0.0,1.0
2018-08-10,61.07,61.25,60.96,61.13,37580,55.505308793862,55.6689072150655,55.4053319809043,55.5598416009298,41347.5872825662,0.0,1.0
2018-08-13,60.78,61.27,60.72,61.15,82106,55.2417335597009,55.6870848174214,55.187200752633,55.5780192032857,90337.5466051725,0.0,1.0
2018-08-14,61.25,61.32,60.9716,61.02,50430,55.6689072150655,55.7325288233112,55.4158749902708,55.4598647879721,55485.8655311286,0.0,1.0
2018-08-15,60.67,60.93,60.37,60.93,67640,55.1417567467432,55.3780655773704,54.8690927114041,55.3780655773704,74421.2560881527,0.0,1.0
2018-08-16,61.14,61.38,60.84,61.02,36604,55.5689304021078,55.7870616303791,55.2962663667687,55.4598647879721,40273.7382887454,0.0,1.0
2018-08-17,61.39,61.52,61.05,61.05,33848,55.796150431557,55.9143048468706,55.4871311915061,55.4871311915061,37241.4351873417,0.0,1.0
2018-08-20,61.66,61.73,61.45,61.47,41684,56.0415480633622,56.105169671608,55.8506832386249,55.8688608409808,45863.0342811733,0.0,1.0
2018-08-21,61.89,62.09,61.79,61.79,126578,56.2505904904555,56.4323665140149,56.1597024786758,56.1597024786758,139268.092151481,0.0,1.0
2018-08-22,61.87,61.99,61.76,61.85,33270,56.2324128880996,56.3414785022352,56.1324360751419,56.2142352857436,36605.4877299356,0.0,1.0
2018-08-23,61.7,61.93,61.66,61.84,65353,56.0779032680741,56.2869456951674,56.0415480633622,56.2051464845657,71904.9726364436,0.0,1.0
2018-08-24,62.18,62.24,61.92,61.93,53617,56.5141657246166,56.5686985316845,56.2778568939894,56.2869456951674,58992.3785877955,0.0,1.0
2018-08-27,62.62,62.74,62.49,62.49,99554,56.9140729764473,57.023138590583,56.7959185611337,56.7959185611337,109534.797879952,0.0,1.0
2018-08-28,62.62,62.83,62.48,62.71,69903,56.9140729764473,57.1049378011847,56.7868297599557,56.9958721870491,76911.133417063,0.0,1.0
2018-08-29,62.93,63.01,62.6,62.65,42545,57.1958258129644,57.2685362223881,56.8958953740914,56.9413393799812,46810.3539365828,0.0,1.0
2018-08-30,62.57,62.83,62.46,62.83,43560,56.8686289705575,57.1049378011847,56.7686521575998,57.1049378011847,47927.1128799517,0.0,1.0
2018-08-31,62.64,62.66,62.41,62.49,65226,56.9322505788033,56.9504281811592,56.72320815171,56.7959185611337,71765.2402366329,0.0,1.0
2018-09-04,62.62,62.66,62.35,62.5,183697,56.9140729764473,56.9504281811592,56.6686753446421,56.8050073623117,202113.564157679,0.0,1.0
2018-09-05,62.43,62.74,62.08,62.53,76622,56.7413857540659,57.023138590583,56.4232777128369,56.8322737658456,84303.7475456304,0.0,1.0
2018-09-06,62.24,62.58,62.1,62.42,46353,56.5686985316845,56.8777177717354,56.4414553151929,56.7322969528879,51000.1254206704,0.0,1.0
2018-09-07,62.05,62.33,61.92,62.06,66805,56.396011309303,56.6504977422862,56.2778568939894,56.405100110481,73502.5430657754,0.0,1.0
2018-09-10,62.31,62.4,62.24,62.28,60043,56.6323201399303,56.714119350532,56.5686985316845,56.6050537363963,66062.6179671932,0.0,1.0
2018-09-11,62.4606,62.57,62.0696,62.15,33840,56.7691974856705,56.8686289705575,56.4138253596119,56.4868993210827,37232.6331464087,0.0,1.0
2018-09-12,62.54,62.58,62.16,62.48,45878,56.8413625670236,56.8777177717354,56.4959881222607,56.7868297599557,50477.504240276,0.0,1.0
2018-09-13,62.71,62.86,62.63,62.68,121011,56.9958721870491,57.1322042047186,56.9231617776253,56.9686057835151,133142.97191726,0.0,1.0
2018-09-14,62.88,62.9,62.65,62.76,70305,57.268172670341,57.2863877379843,57.0586993924438,57.1588822644816,77194.3331498947,0.1296,1.0
2018-09-17,62.37,62.79,62.36,62.79,30411,56.8036884454385,57.1862048659465,56.7945809116168,57.1862048659465,33391.0371299544,0.0,1.0
2018-09-18,62.76,62.85,62.5,62.5,40963,57.1588822644816,57.2408500688762,56.9220863851195,56.9220863851195,44977.0495529356,0.0,1.0
2018-09-19,62.67,62.87,62.65,62.74,53422,57.076914460087,57.2590651365194,57.0586993924438,57.1406671968384,58656.9328715408,0.0,1.0
2018-09-20,63.04,63.11,62.88,63.0,62013,57.4138932114869,57.4776459482383,57.268172670341,57.3774630762005,68089.7828266044,0.0,1.0
2018-09-21,63.01,63.26,62.99,63.14,77377,57.3865706100221,57.6142589555626,57.3683555423788,57.5049685497031,84959.3331361838,0.0,1.0
2018-09-24,62.72,62.93,62.62,62.87,54943,57.1224521291951,57.3137103394491,57.0313767909789,57.2590651365194,60326.9788244743,0.0,1.0
2018-09-25,62.65,62.87,62.63,62.87,49506,57.0586993924438,57.2590651365194,57.0404843248006,57.2590651365194,54357.1958881827,0.0,1.0
2018-09-26,62.36,62.9,62.33,62.75,95137,56.7945809116168,57.2863877379843,56.767258310152,57.14977473066,104459.672468267,0.0,1.0
2018-09-27,62.41,62.66,62.35,62.47,50728,56.8401185807249,57.0678069262654,56.7854733777952,56.8947637836546,55698.942209343,0.0,1.0
2018-09-28,62.42,62.56,62.26,62.26,25692,56.8492261145466,56.9767315880492,56.7035055734006,56.7035055734006,28209.6125067505,0.0,1.0
2018-10-01,62.51,62.8,62.36,62.75,80669,56.9311939189411,57.1953123997681,56.7945809116168,57.14977473066,88573.9230619281,0.0,1.0
2018-10-02,62.31,62.68,62.25,62.35,82296,56.7490432425087,57.0860219939086,56.694398039579,56.7854733777952,90360.3561752896,0.0,1.0
2018-10-03,62.41,62.69,62.34,62.51,272548,56.8401185807249,57.0951295277303,56.7763658439736,56.9311939189411,299255.545286075,0.0,1.0
2018-10-04,61.85,62.3,61.55,62.3,73870,56.3300966867143,56.7399357086871,56.0568706720657,56.7399357086871,81108.674913345,0.0,1.0
2018-10-05,61.44,62.02,61.1,61.9,113158,55.9566878000279,56.4849247616818,55.6470316500928,56.3756343558224,124246.587733103,0.0,1.0
2018-10-08,61.33,61.44,60.86,61.27,61730,55.8565049279901,55.9566878000279,55.428450838374,55.8018597250604,67779.0510681032,0.0,1.0
2018-10-09,60.97,61.36,60.94,61.19,57713,55.5286337104118,55.8838275294549,55.5013111089469,55.7289994544874,63368.4168847148,0.0,1.0
2018-10-10,59.07,60.81,59.02,60.81,147700,53.7982022843041,55.3829131692659,53.7526646151961,55.3829131692659,162173.43014351,0.0,1.0
2018-10-11,57.84,59.26,57.67,58.85,275219,52.677975624245,53.9712454269149,52.5231475492775,53.5978365402285,302188.282130444,0.0,1.0
2018-10-12,58.45,58.77,57.73,58.77,181285,53.2335351873638,53.5249762696556,52.5777927522072,53.5249762696556,199049.494133826,0.0,1.0
2018-10-15,58.34,58.8,58.28,58.29,87080,53.133352315326,53.5522988711204,53.0787071123962,53.0878146462179,95613.1502836615,0.0,1.0
2018-10-16,59.54,59.6,58.56,58.73,122410,54.2262563739202,54.28090157685,53.3337180594016,53.4885461343691,134405.210452722,0.0,1.0
2018-10-17,59.37,59.57,58.81,59.52,93225,54.0714282989527,54.2535789753851,53.561406404942,54.208041306277,102360.311612246,0.0,1.0
2018-10-18,58.57,59.36,58.31,59.12,150448,53.3428255932232,54.0623207651311,53.1060297138611,53.8437399534122,165190.712378001,0.0,1.0
2018-10-19,58.34,58.99,58.24,58.61,163575,53.133352315326,53.7253420137312,53.0422769771098,53.3792557285097,179604.054405718,0.0,1.0
2018-10-22,58.16,58.5,58.0,58.5,86868,52.9694167065368,53.2790728564719,52.8236961653909,53.2790728564719,95380.3759628057,0.0,1.0
2018-10-23,57.71,57.93,56.63,57.22,113810,52.5595776845639,52.7599434286396,51.5759640318291,52.1133085273046,124962.478568943,0.0,1.0
2018-10-24,55.85,57.79,55.8,57.67,111100,50.8655763937428,52.6324379551369,50.8200387246347,52.5231475492775,121986.920033473,0.0,1.0
2018-10-25,56.6,56.93,56.01,56.12,348048,51.5486414303642,51.8491900464777,51.0112969348887,51.1114798069265,382153.94728902,0.0,1.0
2018-10-26,55.58,56.29,54.95,55.72,262381,50.6196729805591,51.266307881894,50.0458983497971,50.7471784540617,288092.259813705,0.0,1.0
2018-10-29,55.44,56.65,54.72,56.3,406920,50.4921675070564,51.5941790994723,49.8364250718998,51.2754154157156,446794.936993886,0.0,1.0
2018-10-30,56.46,56.5,55.43,55.43,494046,51.4211359568616,51.457566092148,50.4830599732348,50.4830599732348,542458.594913205,0.0,1.0
2018-10-31,57.11,57.64,57.01,57.01,200496,52.0131256552668,52.4958249478126,51.9220503170506,51.9220503170506,220143.019973278,0.0,1.0
2018-11-01,57.9,57.93,57.12,57.3,316071,52.7326208271747,52.7599434286396,52.0222331890884,52.1861687978776,347043.454562554,0.0,1.0
2018-11-02,57.62,58.39,57.21,58.18,166111,52.4776098801694,53.178889984434,52.104200993483,52.98763177418,182388.562319354,0.0,1.0
2018-11-05,57.93,58.02,57.48,57.75,73379,52.7599434286396,52.8419112330341,52.3501044066667,52.5960078198504,80569.5608023059,0.0,1.0
2018-11-06,58.29,58.29,57.91,57.91,81231,53.0878146462179,53.0878146462179,52.7417283609963,52.7417283609963,89190.9946106122,0.0,1.0
2018-11-07,59.35,59.39,58.56,58.77,89343,54.0532132313095,54.089643366596,53.3337180594016,53.5249762696556,98097.9063595909,0.0,1.0
2018-11-08,59.18,59.42,58.99,59.12,65619,53.898385156342,54.1169659680608,53.7253420137312,53.8437399534122,72049.1422653145,0.0,1.0
2018-11-09,58.63,58.84,58.19,58.84,126370,53.3974707961529,53.5887290064069,52.9967393080017,53.5887290064069,138753.259087578,0.0,1.0
2018-11-12,57.61,58.45,57.53,58.45,127210,52.4685023463478,53.2335351873638,52.3956420757748,53.2335351873638,139675.572434366,0.0,1.0
2018-11-13,57.56,58.17,57.39,57.71,147094,52.4229646772397,52.9785242403584,52.2681366022721,52.5595776845639,161508.046943327,0.0,1.0
2018-11-14,57.08,58.07,56.75,57.92,107225,51.9858030538019,52.8874489021422,51.6852544376885,52.7508358948179,117732.200725375,0.0,1.0
2018-11-15,57.55,57.65,56.36,56.73,142309,52.413857143418,52.5049324816342,51.3300606186454,51.6670393700453,156254.154842876,0.0,1.0
2018-11-16,57.68,57.88,57.28,57.28,217639,52.5322550830991,52.7144057595315,52.1679537302343,52.1679537302343,238965.898192304,0.0,1.0
2018-11-19,56.72,57.6,56.56,57.6,78052,51.6579318362237,52.4593948125261,51.5122112950777,52.4593948125261,85700.4777898524,0.0,1.0
2018-11-20,55.65,56.24,55.49,55.85,278620,50.6834257173104,51.2207702127859,50.5377051761645,50.8655763937428,305922.553192855,0.0,1.0
2018-11-21,56.12,56.48,55.93,55.93,104936,51.1114798069265,51.4393510245048,50.9384366643157,50.9384366643157,115218.896855378,0.0,1.0
2018-11-23,55.9,56.15,55.66,55.66,20632,50.9111140628509,51.1388024083914,50.692533251132,50.692533251132,22653.7725844339,0.0,1.0
2018-11-26,56.74,56.76,56.38,56.42,76933,51.6761469038669,51.6943619715101,51.3482756862886,51.3847058215751,84471.8246528817,0.0,1.0
2018-11-27,56.72,56.77,56.43,56.48,114251,51.6579318362237,51.7034695053318,51.3938133553967,51.4393510245048,125446.693076006,0.0,1.0
2018-11-28,57.93,57.93,56.65,56.92,289721,52.7599434286396,52.7599434286396,51.5941790994723,51.840082512656,318111.363267486,0.0,1.0
2018-11-29,57.77,58.13,57.46,57.8,175549,52.6142228874937,52.942094105072,52.3318893390235,52.6415454889585,192751.411565761,0.0,1.0
2018-11-30,58.07,58.14,57.65,57.72,126778,52.8874489021422,52.9512016388936,52.5049324816342,52.5686852183856,139201.239856018,0.0,1.0
2018-12-03,58.76,58.95,58.31,58.95,291929,53.515868735834,53.6889118784447,53.1060297138611,53.6889118784447,320535.729779043,0.0,1.0
2018-12-04,56.88,58.8,56.8,58.6,179772,51.8036523773696,53.5522988711204,51.7307921067966,53.370148194688,197388.232117529,0.0,1.0
2018-12-06,56.74,56.74,55.25,56.02,188441,51.6761469038669,51.6761469038669,50.3191243644456,51.0204044687103,206906.725454794,0.0,1.0
2018-12-07,55.4,57.02,55.2,56.65,107334,50.4557373717699,51.9311578508722,50.2735866953375,51.5941790994723,117851.881862041,0.0,1.0
2018-12-10,55.29,55.47,54.26,55.33,220040,50.3555544997321,50.5194901085213,49.4174785161053,50.3919846350186,241602.177175206,0.0,1.0
2018-12-11,55.24,56.08,54.94,55.99,104985,50.310016830624,51.07504967164,50.0367908159755,50.9930818672455,115272.698467274,0.0,1.0
2018-12-12,55.62,56.31,55.62,55.89,108478,50.6561031158455,51.2845229495373,50.6561031158455,50.9020065290293,119107.984801,0.0,1.0
2018-12-13,55.33,55.91,55.14,55.81,83977,50.3919846350186,50.9202215966725,50.2189414924078,50.8291462584563,92206.0808609445,0.0,1.0
2018-12-14,54.54,55.26,54.41,54.86,71268,49.6724894631107,50.3282318982673,49.5540915234296,49.9639305454025,78251.699522462,0.0,1.0
2018-12-17,53.36,54.49,53.07,54.3,192232,48.5978004721596,49.6269517940026,48.3336819913327,49.4539086513918,211069.213428214,0.0,1.0
2018-12-18,53.0,53.69,52.68,53.54,158313,48.5030821204148,49.134537340473,48.2102333227066,48.9972644665473,172990.841678253,0.256,1.0
2018-12-19,52.21,53.96,51.98,53.0,181067,47.7801116510728,49.3816285135393,47.56962657772,48.5030821204148,197854.45749974,0.0,1.0
2018-12-20,51.29,52.27,50.77,51.97,273207,46.9381713576618,47.835020800643,46.462292061386,47.5604750527916,298537.131394077,0.0,1.0
2018-12-21,50.35,52.07,50.23,51.54,323534,46.0779280143941,47.6519903020754,45.9681097152535,47.1669594808713,353530.152113421,0.0,1.0
2018-12-24,48.95,50.1,48.95,49.82,217797,44.7967145244208,45.8491398911845,44.7967145244208,45.5928971931899,237989.84508536,0.0,1.0
2018-12-26,51.32,51.32,48.89,49.29,258410,46.9656259324469,46.9656259324469,44.7418053748505,45.1078663719858,282368.241383067,0.0,1.0
2018-12-27,51.67,51.67,49.97,50.61,357751,47.2859293049402,47.2859293049402,45.7301700671156,46.3158676625319,390919.54925519,0.0,1.0
2018-12-28,51.72,52.34,51.384,51.96,750801,47.3316869295821,47.8990814751417,47.0241956919886,47.5513235278633,820410.812269835,0.0,1.0
2018-12-31,52.12,52.14,51.56,51.99,257729,47.6977479267173,47.7160509765741,47.185262530728,47.5787781026484,281624.103105207,0.0,1.0
2019-01-02,52.14,52.34,51.26,51.26,586817,47.7160509765741,47.8990814751417,46.9107167828766,46.9107167828766,641223.189132337,0.0,1.0
2019-01-03,51.09,51.93,51.03,51.93,178239,46.7551408590942,47.5238689530781,46.7002317095239,47.5238689530781,194764.262125601,0.0,1.0
2019-01-04,52.84,53.01,51.82,51.9,167898,48.3566577215607,48.5122336453432,47.4232021788659,47.496414378293,183464.505985582,0.0,1.0
2019-01-07,53.42,53.82,52.78,52.87,334294,48.8874461674068,49.253507164542,48.3017485719904,48.3841122963458,365287.755446426,0.0,1.0
2019-01-08,54.02,54.05,53.42,53.88,128521,49.4365376631096,49.4639922378947,48.8874461674068,49.3084163141122,140436.70427148,0.0,1.0
2019-01-09,54.36,54.54,54.02,54.24,152429,49.7476895106745,49.9124169593853,49.4365376631096,49.6378712115339,166561.31212329,0.0,1.0
2019-01-10,54.62,54.65,53.86,54.04,70878,49.9856291588124,50.0130837335975,49.2901132642555,49.4548407129663,77449.3874569444,0.0,1.0
2019-01-11,54.7,54.79,54.34,54.34,120290,50.0588413582394,50.1412050825948,49.7293864608177,49.7293864608177,131442.574807357,0.0,1.0
2019-01-14,54.36,54.52,54.21,54.31,119409,49.7476895106745,49.8941139095286,49.6104166367488,49.7019318860326,130479.893716616,0.0,1.0
2019-01-15,54.68,54.8,54.38,54.38,92141,50.0405383083827,50.1503566075232,49.7659925605313,49.7659925605313,100683.766608402,0.0,1.0
2019-01-16,54.86,55.03,54.75,54.75,66890,50.2052657570935,50.360841680876,50.1045989828813,50.1045989828813,73091.6437680947,0.0,1.0
2019-01-17,55.33,55.53,54.52,54.63,146924,50.6353874287274,50.818417927295,49.8941139095286,49.9947806837408,160545.921198737,0.0,1.0
2019-01-18,56.11,56.19,55.64,55.64,92644,51.349206373141,51.4224185725681,50.9190847015071,50.9190847015071,101233.401782798,0.0,1.0
2019-01-22,55.47,55.86,55.13,55.86,105728,50.7635087777247,51.1204182499315,50.4523569301598,51.1204182499315,115530.472601482,0.0,1.0
2019-01-23,55.43,55.83,54.95,55.61,75844,50.7269026780112,51.0929636751464,50.2876294814489,50.891630126722,82875.8055007829,0.0,1.0
2019-01-24,55.69,55.74,55.26,55.38,171538,50.964842326149,51.010599950791,50.5713267542287,50.6811450533693,187441.985180018,0.0,1.0
2019-01-25,56.19,56.34,56.04,56.04,80862,51.4224185725681,51.5596914464938,51.2851456986424,51.2851456986424,88359.0446759705,0.0,1.0
2019-01-28,55.96,55.96,55.58,55.75,69597,51.2119334992153,51.2119334992153,50.8641755519369,51.0197514757193,76049.6207404408,0.0,1.0
2019-01-29,55.97,56.1,55.77,56.0,113120,51.2210850241437,51.3400548482126,51.0380545255761,51.2485395989288,123607.814965568,0.0,1.0
2019-01-30,56.61,56.82,55.95,56.27,174669,51.80678261956,51.998964643056,51.2027819742869,51.4956307719951,190863.272915673,0.0,1.0
2019-01-31,57.12,57.17,56.57,56.65,254801,52.2735103909074,52.3192680155493,51.7701765198465,51.8433887192735,278424.636324627,0.0,1.0
2019-02-01,57.3,57.36,57.02,57.19,71413,52.4382378396183,52.4931469891885,52.1819951416236,52.3375710654061,78033.9894814014,0.0,1.0
2019-02-04,57.55,57.55,57.04,57.35,87134,52.6670259628278,52.6670259628278,52.2002981914804,52.4839954642602,95212.5472879228,0.0,1.0
2019-02-05,57.69,57.77,57.47,57.63,120010,52.7951473118251,52.8683595112521,52.5938137634007,52.7402381622548,131136.614869323,0.0,1.0
2019-02-06,57.67,57.76,57.51,57.71,92640,52.7768442619683,52.8592079863237,52.6304198631142,52.8134503616818,101229.03092654,0.0,1.0
2019-02-07,57.38,57.62,57.0,57.37,75909,52.5114500390453,52.7310866373264,52.1636920917668,52.5022985141169,82946.8319149693,0.0,1.0
2019-02-08,57.49,57.49,56.94,57.13,123954,52.6121168132575,52.6121168132575,52.1087829421966,52.2826619158358,135446.279139339,0.0,1.0
2019-02-11,57.65,57.68,57.49,57.62,54583,52.7585412121116,52.7859957868967,52.6121168132575,52.7310866373264,59643.6117774542,0.0,1.0
2019-02-12,58.36,58.46,57.97,57.97,55748,53.4082994820265,53.4998147313104,53.0513900098197,53.0513900098197,60916.6236624869,0.0,1.0
2019-02-13,58.48,58.64,58.34,58.51,47433,53.5181177811671,53.6645421800212,53.3899964321698,53.5455723559522,51830.7062169537,0.0,1.0
2019-02-14,58.41,58.64,58.11,58.24,121136,53.4540571066684,53.6645421800212,53.179511358817,53.298481182886,132367.010905844,0.0,1.0
2019-02-15,59.09,59.09,58.73,58.73,78052,54.0763608017983,54.0763608017983,53.7469059043766,53.7469059043766,85288.5181549907,0.0,1.0
2019-02-19,59.21,59.38,58.91,58.91,45748,54.1861791009389,54.3417550247213,53.9116333530875,53.9116333530875,49989.4830184301,0.0,1.0
2019-02-20,59.43,59.53,59.21,59.3,66387,54.3875126493632,54.479027898647,54.1861791009389,54.2685428252943,72542.0085936987,0.0,1.0
2019-02-21,59.23,59.39,59.0496,59.29,86250,54.2044821507956,54.3509065496497,54.0393886410876,54.2593913003659,94246.5880549883,0.0,1.0
2019-02-22,59.51,59.54,59.14,59.31,80342,54.4607248487903,54.4881794235754,54.1221184264402,54.2776943502227,87790.8333624796,0.0,1.0
2019-02-25,59.44,59.89,59.43,59.78,79973,54.3966641742916,54.8084827960687,54.3875126493632,54.7078160218565,87387.6218727139,0.0,1.0
2019-02-26,59.29,59.55,59.29,59.43,218712,54.2593913003659,54.4973309485038,54.2593913003659,54.3875126493632,238989.678454291,0.0,1.0
2019-02-27,59.32,59.39,59.01,59.26,48766,54.286845875151,54.3509065496497,54.0031486023713,54.2319367255808,53287.2940648065,0.0,1.0
2019-02-28,59.26,59.38,59.11,59.2,138932,54.2319367255808,54.3417550247213,54.0946638516551,54.1770275760105,151812.950396007,0.0,1.0
2019-03-01,59.54,59.74,59.31,59.6,50632,54.4881794235754,54.671209922143,54.2776943502227,54.5430885731457,55326.2985089874,0.0,1.0
2019-03-04,59.19,59.77,58.68,59.77,69535,54.1678760510821,54.6986644969282,53.7011482797347,54.6986644969282,75981.8724684476,0.0,1.0
2019-03-05,59.08,59.25,58.99,59.25,41571,54.0672092768699,54.2227852006524,53.9848455525145,54.2227852006524,45425.2163714078,0.0,1.0
2019-03-06,58.62,59.12,58.59,59.12,36926,53.6462391301644,54.1038153765834,53.6187845553793,54.1038153765834,40349.5595422435,0.0,1.0
2019-03-07,58.13,58.46,57.95,58.46,78155,53.1978144086738,53.4998147313104,53.033086959963,53.4998147313104,85401.0677036245,0.0,1.0
2019-03-08,57.96,57.97,57.54,57.66,86805,53.0422384848913,53.0513900098197,52.6578744378994,52.7676927370399,94853.0443607335,0.0,1.0
2019-03-11,58.76,58.76,58.04,58.04,145804,53.7743604791617,53.7743604791617,53.1154506843184,53.1154506843184,159322.081446603,0.0,1.0
2019-03-12,58.87,59.02,58.78,58.79,51389,53.8750272533739,54.0123001272996,53.7926635290185,53.8018150539469,56153.4830557426,0.0,1.0
2019-03-13,59.25,59.45,59.05,59.05,86181,54.2227852006524,54.40581569922,54.0397547020848,54.0397547020848,94171.1907845442,0.0,1.0
2019-03-14,59.14,59.23,59.02,59.19,48739,54.1221184264402,54.2044821507956,54.0123001272996,54.1678760510821,53257.7907850675,0.0,1.0
2019-03-15,59.35,59.57,59.23,59.23,54928,54.3143004499362,54.5156339983605,54.2044821507956,54.2044821507956,60020.5981296741,0.0,1.0
2019-03-18,59.63,59.67,59.33,59.33,278176,54.5705431479308,54.6071492476444,54.2959974000794,54.2959974000794,303966.827580109,0.0,1.0
2019-03-19,59.54,60.03,59.41,59.9,65539,54.4881794235754,54.936604145066,54.3692095995065,54.8176343209971,71615.3870670826,0.0,1.0
2019-03-20,59.13,59.59,58.92,59.5,81750,54.1129669015118,54.5339370482173,53.9207848780158,54.4515733238619,89329.3747651628,0.0,1.0
2019-03-21,59.72,59.83,58.78,58.78,53092,54.8001549083839,54.9010929030242,53.9375938632754,53.9375938632754,57858.4904604881,0.1609,1.0
2019-03-22,58.57,59.49,58.54,59.38,289931,53.7448940553256,54.5891027377722,53.7173655113328,54.4881647431319,315960.408304448,0.0,1.0
2019-03-25,58.56,58.82,58.28,58.48,37321,53.7357178739946,53.9742985885991,53.4787847967283,53.6623084233471,40671.6025479522,0.0,1.0
2019-03-26,59.03,59.2,58.71,58.87,81848,54.1669983965489,54.3229934791749,53.8733605939588,54.0201794952538,89196.1449410463,0.0,1.0
2019-03-27,58.87,59.18,58.52,59.0,61292,54.0201794952538,54.304641116513,53.6990131486709,54.1394698525561,66794.6695793008,0.0,1.0
2019-03-28,59.16,59.25,58.84,59.0,71411,54.2862887538511,54.3688743858296,53.992650951261,54.1394698525561,77822.132567504,0.0,1.0
2019-03-29,59.5,59.57,59.32,59.43,60949,54.5982789191032,54.6625121884198,54.4331076551462,54.5340456497866,66420.8757454285,0.0,1.0
2019-04-01,60.27,60.32,59.92,60.0,319849,55.3048448815857,55.3507257882404,54.9836785350027,55.0570879856502,348564.384752819,0.0,1.0
2019-04-02,60.23,60.33,60.06,60.33,66621,55.2681401562619,55.3599019695713,55.1121450736359,55.3599019695713,72602.0962285877,0.0,1.0
2019-04-03,60.39,60.64,60.26,60.52,72751,55.414959057557,55.6443635908305,55.2956687002547,55.5342494148592,79282.4350088708,0.0,1.0
2019-04-04,60.52,60.53,60.26,60.46,140688,55.5342494148592,55.5434255961902,55.2956687002547,55.4791923268736,153318.679008234,0.0,1.0
2019-04-05,60.82,60.84,60.64,60.64,80463,55.8095348547875,55.8278872174494,55.6443635908305,55.6443635908305,87686.80249232,0.0,1.0
2019-04-08,60.89,60.91,60.57,60.67,55278,55.8737681241041,55.8921204867659,55.5801303215139,55.6718921348233,60240.7450402106,0.0,1.0
2019-04-09,60.43,60.74,60.33,60.74,89405,55.4516637828807,55.7361254041399,55.3599019695713,55.7361254041399,97431.5968435912,0.0,1.0
2019-04-10,60.85,60.89,60.47,60.53,54952,55.8370633987803,55.8737681241041,55.4883685082045,55.5434255961902,59885.4774313407,0.0,1.0
2019-04-11,61.01,61.07,60.79,60.94,87392,55.9838823000754,56.038939388061,55.7820063107946,55.9196490307588,95237.8738477167,0.0,1.0
2019-04-12,61.44,61.57,61.27,61.42,83883,56.3784580973059,56.4977484546081,56.2224630146798,56.360105734644,91413.8430516296,0.0,1.0
2019-04-15,61.29,61.71,61.19,61.46,38975,56.2408153773417,56.6262149932413,56.1490535640323,56.3968104599677,42474.0952628932,0.0,1.0
2019-04-16,61.24,61.4923,61.22,61.49,42328,56.194934470687,56.4264495256667,56.1765821080251,56.4243390039606,46128.1207001345,0.0,1.0
2019-04-17,61.02,61.61,60.93,61.61,39693,55.9930584814063,56.5344531799319,55.9104728494278,56.5344531799319,43256.5558247599,0.0,1.0
2019-04-18,61.07,61.17,60.81,61.07,37546,56.038939388061,56.1307012013704,55.8003586734565,56.038939388061,40916.8025847489,0.0,1.0
2019-04-22,61.07,61.07,60.87,61.03,34469,56.038939388061,56.038939388061,55.8554157614422,56.0022346627372,37563.5558593115,0.0,1.0
2019-04-23,61.56,61.62,61.07,61.12,32605,56.4885722732772,56.5436293612628,56.038939388061,56.0848202947157,35532.2097766935,0.0,1.0
2019-04-24,61.56,61.72,61.49,61.58,57831,56.4885722732772,56.6353911745722,56.4243390039606,56.506924635939,63022.948124397,0.0,1.0
2019-04-25,61.22,61.44,61.0,61.43,49968,56.1765821080251,56.3784580973059,55.9747061187444,56.3692819159749,54454.0241718088,0.0,1.0
2019-04-26,61.48,61.5,61.0301,61.13,50633,56.4151628226296,56.4335151852915,56.0023264245505,56.0939964760467,55178.7265027857,0.0,1.0
2019-04-29,61.57,61.69,61.49,61.52,32575,56.4977484546081,56.6078626305794,56.4243390039606,56.4518675479534,35499.516438454,0.0,1.0
2019-04-30,61.75,61.76,61.22,61.55,39000,56.662919718565,56.672095899896,56.1765821080251,56.4793960919462,42501.3397114262,0.0,1.0
2019-05-01,61.04,61.88,61.04,61.86,183597,56.0114108440682,56.7822100758673,56.0114108440682,56.7638577132054,200079.960692274,0.0,1.0
2019-05-02,61.08,61.34,60.67,60.91,75867,56.0481155693919,56.2866962839964,55.6718921348233,55.8921204867659,82678.1830740197,0.0,1.0
2019-05-03,61.61,61.65,61.29,61.29,49263,56.5344531799319,56.5711579052556,56.2408153773417,56.2408153773417,53685.7307231791,0.0,1.0
2019-05-06,61.28,61.4,60.54,60.54,48879,56.2316391960108,56.3417533719821,55.5526017775211,55.5526017775211,53267.2559937128,0.0,1.0
2019-05-07,60.31,60.77,59.85,60.74,101546,55.3415496069094,55.7636539481328,54.9194452656861,55.7361254041399,110662.590829141,0.0,1.0
2019-05-08,60.14,60.5,60.06,60.14,66166,55.1855545242834,55.5158970521973,55.1121450736359,55.1855545242834,72106.2472652878,0.0,1.0
2019-05-09,60.11,60.16,59.21,59.66,58763,55.1580259802906,55.2039068869453,54.3321696605059,54.7450978203982,64038.621165706,0.0,1.0
2019-05-10,60.25,60.37,59.12,59.85,49053,55.2864925189238,55.3966066948951,54.2495840285274,54.9194452656861,53456.8773555022,0.0,1.0
2019-05-13,58.56,59.18,58.29,59.18,101913,53.7357178739946,54.304641116513,53.4879609780592,54.304641116513,111062.539333605,0.0,1.0
2019-05-14,59.23,59.57,58.77,58.77,84372,54.3505220231677,54.6625121884198,53.9284176819444,53.9284176819444,91946.7444649346,0.0,1.0
2019-05-15,59.46,59.61,58.8,58.83,58675,54.5615741937794,54.6992169137435,53.9559462259372,53.9834747699301,63942.72070687,0.0,1.0
2019-05-16,59.98,60.34,59.59,59.59,43973,55.0387356229884,55.3690781509023,54.6808645510816,54.6808645510816,47920.8054136036,0.0,1.0
2019-05-17,59.49,60.13,59.49,59.51,63706,54.5891027377722,55.1763783429525,54.5891027377722,54.6074551004341,69425.393529644,0.0,1.0
2019-05-20,59.05,59.32,58.86,59.18,46391,54.1853507592108,54.4331076551462,54.0110033139229,54.304641116513,50555.888475712,0.0,1.0
2019-05-21,59.68,59.78,59.28,59.28,53659,54.7634501830601,54.8552119963695,54.3964029298224,54.3964029298224,58476.3945532158,0.0,1.0
2019-05-22,59.32,59.6,59.24,59.46,46751,54.4331076551462,54.6900407324126,54.3596982044987,54.5615741937794,50948.2085345868,0.0,1.0
2019-05-23,58.41,58.89,58.08,58.89,216057,53.5980751540305,54.0385318579157,53.2952611701094,54.0385318579157,235454.152667477,0.0,1.0
2019-05-24,58.59,58.77,58.39,58.67,36182,53.7632464179875,53.9284176819444,53.5797227913686,53.836655868635,39430.3454727902,0.0,1.0
2019-05-28,58.04,58.86,58.04,58.64,36111,53.2585564447857,54.0110033139229,53.2585564447857,53.8091273246422,39352.9712389566,0.0,1.0
2019-05-29,57.68,57.87,57.31,57.72,141104,52.9282139168718,53.1025613621597,52.5886952076269,52.9649186421955,153772.026631822,0.0,1.0
2019-05-30,57.76,58.14,57.53,57.77,51331,53.0016233675193,53.3503182580951,52.7905711969076,53.0107995488503,55939.391505826,0.0,1.0
2019-05-31,57.03,57.38,56.93,57.09,115113,52.3317621303606,52.6529284769435,52.2400003170511,52.3868192183462,125447.60815901,0.0,1.0
2019-06-03,57.19,57.53,56.9,57.09,75247,52.4785810316556,52.7905711969076,52.2124717730583,52.3868192183462,82002.5207504022,0.0,1.0
2019-06-04,58.58,58.63,57.73,57.73,77144,53.7540702366565,53.7999511433112,52.9740948235265,52.9740948235265,84069.8295050836,0.0,1.0
2019-06-05,59.01,59.04,58.42,58.87,125409,54.148646033887,54.1761745778798,53.6072513353615,54.0201794952538,136667.961842827,0.0,1.0
2019-06-06,59.33,59.49,58.94,59.06,620350,54.4422838364772,54.5891027377722,54.0844127645704,54.1945269405417,676043.745897005,0.0,1.0
2019-06-07,59.75,60.0,59.6182,59.64,61850,54.8276834523767,55.0570879856502,54.7067413824349,54.7267454577363,67402.7656705566,0.0,1.0
2019-06-10,60.1,60.5086,60.07,60.13,65012,55.1488497989597,55.5237885681419,55.1213212549668,55.1763783429525,70848.643521006,0.0,1.0
2019-06-11,60.01,60.56,59.88,60.49,57336,55.0662641669812,55.570954140183,54.946973809679,55.5067208708664,62483.5080434443,0.0,1.0
2019-06-12,59.87,60.06,59.79,59.95,41664,54.937797628348,55.1121450736359,54.8643881777005,55.0112070789955,45404.5081470989,0.0,1.0
2019-06-13,60.24,60.27,60.01,60.1,53200,55.2773163375929,55.3048448815857,55.0662641669812,55.1488497989597,57976.1864781505,0.0,1.0
2019-06-14,59.85,59.98,59.65,59.94,90773,55.0918657128945,55.2115305841172,54.9077659110135,55.174710623741,98612.8166054909,0.1879,1.0
2019-06-17,59.74,59.96,59.72,59.86,24255,54.99061082186,55.1931206039291,54.9722008416718,55.1010707029886,26349.8382422767,0.0,1.0
2019-06-18,60.46,60.76,60.09,60.09,59173,55.6533701086316,55.9295198114531,55.3127854751517,55.3127854751517,64283.61073223,0.0,1.0
2019-06-19,60.72,60.78,60.4,60.52,78260,55.8926998510769,55.9479297916412,55.5981401680673,55.7086000491959,85019.1029000444,0.0,1.0
2019-06-20,61.24,61.3,60.75,61.3,120329,56.3713593359676,56.4265892765319,55.9203148213591,56.4265892765319,130721.487769735,0.0,1.0
2019-06-21,60.98,61.28,60.95,61.12,100755,56.1320295935223,56.4081792963438,56.1044146232401,56.260899454839,109456.934739253,0.0,1.0
2019-06-24,60.74,61.04,60.73,60.99,73888,55.911109831265,56.1872595340866,55.901904841171,56.1412345836163,80269.5051760603,0.0,1.0
2019-06-25,60.24,60.78,60.22,60.78,48320,55.4508603265625,55.9479297916412,55.4324503463744,55.9479297916412,52493.266702404,0.0,1.0
2019-06-26,60.23,60.54,60.23,60.51,48892,55.4416553364684,55.727010029384,55.4416553364684,55.6993950591019,53114.6687834011,0.0,1.0
2019-06-27,60.65,60.71,60.41,60.41,40281,55.8282649204186,55.8834948609829,55.6073451581614,55.6073451581614,43759.9601829374,0.0,1.0
2019-06-28,61.24,61.29,60.85,60.9,53377,56.3713593359676,56.4173842864378,56.0123647222996,56.0583896727699,57987.0260094002,0.0,1.0
2019-07-01,61.72,62.12,61.45,61.98,43175,56.813198860482,57.1813984642441,56.5646641279427,57.0525286029273,46903.9070752545,0.0,1.0
2019-07-02,61.67,61.8,61.44,61.8,295429,56.7671739100118,56.8868387812344,56.5554591378486,56.8868387812344,320944.397529481,0.0,1.0
2019-07-03,62.18,62.19,61.81,61.81,35497,57.2366284048084,57.2458333949024,56.8960437713285,56.8960437713285,38562.7791418716,0.0,1.0
2019-07-05,62.06,62.16,61.64,61.95,53888,57.1261685236798,57.2182184246203,56.7395589397296,57.0249136326452,58542.1596866545,0.0,1.0
2019-07-08,61.8,62.05,61.7,61.87,44503,56.8868387812344,57.1169635335857,56.7947888802939,56.9512737118928,48346.602815751,0.0,1.0
2019-07-09,61.85,61.88,61.56,61.58,84709,56.9328637317047,56.9604787019868,56.6659190189772,56.6843289991653,92025.0854531031,0.0,1.0
2019-07-10,61.91,62.24,61.8,62.1,146096,56.988093672269,57.2918583453727,56.8868387812344,57.162988484056,158713.91333101,0.0,1.0
2019-07-11,62.06,62.07,61.76,62.06,39945,57.1261685236798,57.1353735137738,56.8500188208582,57.1261685236798,43394.9407787154,0.0,1.0
2019-07-12,62.51,62.55,62.1,62.1,99441,57.540393077912,57.5772130382882,57.162988484056,57.162988484056,108029.448140599,0.0,1.0
2019-07-15,62.45,62.57,62.34,62.57,44685,57.4851631373477,57.5956230184764,57.3839082463132,57.5956230184764,48544.3216597046,0.0,1.0
2019-07-16,62.34,62.59,62.29,62.45,37681,57.3839082463132,57.6140329986645,57.3378832958429,57.4851631373477,40935.4052693147,0.0,1.0
2019-07-17,61.79,62.31,61.79,62.31,52559,56.8776337911404,57.356293276031,56.8776337911404,57.356293276031,57098.3775788835,0.0,1.0
2019-07-18,62.01,62.12,61.62,61.7,35482,57.0801435732095,57.1813984642441,56.7211489595415,56.7947888802939,38546.4836327545,0.0,1.0
2019-07-19,61.78,62.24,61.78,62.15,92357,56.8684288010463,57.2918583453727,56.8684288010463,57.2090134345262,100333.622368252,0.0,1.0
2019-07-22,61.85,62.02,61.76,61.89,42342,56.9328637317047,57.0893485633036,56.8500188208582,56.9696836920809,45998.9631356207,0.0,1.0
2019-07-23,62.39,62.4,61.97,62.08,60385,57.4299331967834,57.4391381868775,57.0433236128333,57.1445785038679,65600.287868888,0.0,1.0
2019-07-24,62.91,62.96,62.26,62.3,77353,57.9085926816741,57.9546176321443,57.3102683255608,57.347088285937,84033.7677820997,0.0,1.0
2019-07-25,62.59,62.81,62.5,62.8,54440,57.6140329986645,57.8165427807336,57.531188087818,57.8073377906395,59141.8344221621,0.0,1.0
2019-07-26,62.9,62.96,62.67,62.7,51007,57.89938769158,57.9546176321443,57.6876729194169,57.715287889699,55412.3355689057,0.0,1.0
2019-07-29,62.67,62.86,62.55,62.85,28152,57.6876729194169,57.8625677312038,57.5772130382882,57.8533627411098,30583.4115108874,0.0,1.0
2019-07-30,62.7,62.71,62.2,62.28,52463,57.715287889699,57.7244928797931,57.2550383849965,57.3286783057489,56994.0863205344,0.0,1.0
2019-07-31,62.11,62.78,61.64,62.73,67612,57.17219347415,57.7889278104514,56.7395589397296,57.7429028599812,73451.4641614847,0.0,1.0
2019-08-01,61.22,62.52,61.12,62.06,80128,56.3529493557795,57.5495980680061,56.260899454839,57.1261685236798,87048.4369687547,0.0,1.0
2019-08-02,60.58,61.0,60.24,61.0,118482,55.7638299897602,56.1504395737104,55.4508603265625,56.1504395737104,128714.967413788,0.0,1.0
2019-08-05,58.78,59.67,58.36,59.67,659742,54.1069317728311,54.9261758912016,53.7203221888809,54.9261758912016,716722.118393572,0.0,1.0
2019-08-06,59.53,59.6,58.81,59.2,78371,54.7973060298849,54.8617409605432,54.1345467431132,54.4935413567812,85139.6896675105,0.0,1.0
2019-08-07,59.68,59.8,58.47,58.85,100359,54.9353808812957,55.0458407624243,53.8215770799155,54.1713667034894,109026.733298563,0.0,1.0
2019-08-08,60.84,60.88,59.98,59.98,46690,56.0031597322056,56.0399796925818,55.2115305841172,55.2115305841172,50722.4880450174,0.0,1.0
2019-08-09,60.3,60.59,60.01,60.58,59701,55.5060902671268,55.7730349798543,55.2391455543993,55.7638299897602,64857.2126531503,0.0,1.0
2019-08-12,59.36,59.85,59.19,59.77,47281,54.640821198286,55.0918657128945,54.4843363666872,55.0182257921421,51364.5311042294,0.0,1.0
2019-08-13,60.2,60.66,59.17,59.21,61452,55.4140403661863,55.8374699105126,54.4659263864991,54.5027463468753,66759.4417507478,0.0,1.0
2019-08-14,58.19,59.24,58.18,59.24,111026,53.5638373572821,54.5303613171574,53.554632367188,54.5303613171574,120615.013015337,0.0,1.0
2019-08-15,58.19,58.41,57.88,58.36,68258,53.5638373572821,53.7663471393512,53.2784826643665,53.7203221888809,74153.2574207925,0.0,1.0
2019-08-16,59.14,59.26,58.47,58.47,39476,54.4383114162169,54.5487712973455,53.8215770799155,53.8215770799155,42885.4345269889,0.0,1.0
2019-08-19,59.93,60.06,59.78,59.89,32086,55.1655056336469,55.2851705048696,55.0274307822362,55.1286856732707,34857.1803686535,0.0,1.0
2019-08-20,59.4,59.77,59.39,59.7,23696,54.6776411586622,55.0182257921421,54.6684361685682,54.9537908614838,25742.5589358478,0.0,1.0
2019-08-21,59.96,60.02,59.81,59.92,39732,55.1931206039291,55.2483505444934,55.0550457525183,55.1563006435529,43163.5445492532,0.0,1.0
2019-08-22,59.95,60.27,59.63,60.19,52887,55.183915613835,55.4784752968447,54.8893559308254,55.4048353760922,57454.7060449098,0.0,1.0
2019-08-23,58.32,60.0,58.11,59.64,58991,53.6835022285047,55.2299405643053,53.4901974365297,54.8985609209194,64085.8918882765,0.0,1.0
2019-08-26,58.77,58.92,58.43,58.92,47870,54.097726782737,54.2358016341478,53.7847571195393,54.2358016341478,52004.4014288924,0.0,1.0
2019-08-27,58.49,59.2,58.36,59.13,47203,53.8399870601036,54.4935413567812,53.7203221888809,54.4291064261228,51279.7944568207,0.0,1.0
2019-08-28,58.96,59.03,58.2,58.27,83617,54.272621594524,54.3370565251823,53.5730423473761,53.6374772780345,90838.7723893816,0.0,1.0
2019-08-29,59.86,59.97,59.56,59.56,38563,55.1010707029886,55.2023255940231,54.824921000167,54.824921000167,41893.5812053975,0.0,1.0
2019-08-30,59.83,60.14,59.66,60.1,52495,55.0734557327064,55.358810425622,54.9169709011075,55.3219904652458,57028.8500733175,0.0,1.0
2019-09-03,59.32,59.48,59.02,59.34,46500,54.6040012379098,54.7512810794146,54.3278515350883,54.6224112180979,50516.0782628681,0.0,1.0
2019-09-04,60.0,60.03,59.67,59.82,358997,55.2299405643053,55.2575555345874,54.9261758912016,55.0642507426124,390002.592433008,0.0,1.0
2019-09-05,60.95,61.18,60.61,60.61,91100,56.1044146232401,56.3161293954033,55.7914449600424,55.7914449600424,98968.0587042427,0.0,1.0
2019-09-06,61.0,61.21,60.95,61.04,44816,56.1504395737104,56.3437443656854,56.1044146232401,56.1872595340866,48686.6357726601,0.0,1.0
2019-09-09,61.21,61.3,60.97,61.24,44907,56.3437443656854,56.4265892765319,56.1228246034282,56.3713593359676,48785.495194637,0.0,1.0
2019-09-10,61.39,61.39,60.85,61.06,55827,56.5094341873783,56.5094341873783,56.0123647222996,56.2056695142747,60648.6258318525,0.0,1.0
2019-09-11,61.76,61.76,61.21,61.5,53992,56.8500188208582,56.8500188208582,56.3437443656854,56.6106890784129,58655.1418831995,0.0,1.0
2019-09-12,61.82,62.05,61.57,61.87,57792,56.9052487614225,57.1169635335857,56.6751240090713,56.9512737118928,62783.3375261866,0.0,1.0
2019-09-13,61.92,62.21,61.92,62.01,38700,56.9972986623631,57.2642433750905,56.9972986623631,57.0801435732095,42042.4135219999,0.0,1.0
2019-09-16,62.04,62.05,61.69,61.78,26648,57.1077585434917,57.1169635335857,56.7855838901999,56.8684288010463,28949.5151300841,0.0,1.0
2019-09-17,62.04,62.09,61.76,61.92,31299,57.1077585434917,57.1537834939619,56.8500188208582,56.9972986623631,34002.2093236453,0.0,1.0
2019-09-18,61.98,61.98,61.44,61.9,28600,57.0525286029273,57.0525286029273,56.5554591378486,56.9788886821749,31070.1040498501,0.0,1.0
2019-09-19,61.88,62.24,61.81,62.12,25296,56.9604787019868,57.2918583453727,56.8960437713285,57.1813984642441,27480.7465750003,0.0,1.0
2019-09-20,61.69,62.06,61.48,62.04,47187,56.7855838901999,57.1261685236798,56.5922790982248,57.1077585434917,51262.4125804292,0.0,1.0
2019-09-23,61.61,61.78,61.39,61.39,47460,56.7119439694475,56.8684288010463,56.5094341873783,56.5094341873783,51558.9908463596,0.0,1.0
2019-09-24,61.04,61.85,60.84,61.76,48749,56.1872595340866,56.9328637317047,56.0031597322056,56.8500188208582,52959.3182631517,0.0,1.0
2019-09-25,61.17,61.2,60.48,60.83,64776,56.5466223473583,56.5743548742575,55.9087742286779,56.2323203758347,70072.22987891,0.2604,1.0
2019-09-26,60.98,61.15,60.71,61.13,50174,56.3709830103304,56.5281339960922,56.1213902682381,56.5096456448261,54276.3378711935,0.0,1.0
2019-09-27,60.6,61.16,60.3,61.16,58316,56.0197043362745,56.5373781717253,55.7423790672831,56.5373781717253,63084.0459061769,0.0,1.0
2019-09-30,60.9,61.04,60.49,60.79,39640,56.297029605266,56.4264480641287,55.918018404311,56.1953436733025,42881.0545942941,0.0,1.0
2019-10-01,59.9,61.25,59.9,61.06,51130,55.3726120419611,56.6205757524227,55.3726120419611,56.4449364153948,55310.50255818,0.0,1.0
2019-10-02,58.75,59.49,58.5,59.49,43052,54.3095318441605,54.9936008410061,54.0784274533343,54.9936008410061,46572.027305589,0.0,1.0
2019-10-03,59.2,59.2,58.01,58.63,107408,54.7255197476477,54.7255197476477,53.6254628473149,54.198601736564,116189.917050049,0.0,1.0
2019-10-04,59.89,59.92,59.26,59.26,49752,55.3633678663281,55.3911003932272,54.780984801446,54.780984801446,53819.8342122936,0.0,1.0
2019-10-07,59.62,60.05,59.58,59.78,39936,55.1137751242358,55.5112746764569,55.0767984217036,55.2616819343646,43201.2562128589,0.0,1.0
2019-10-08,58.58,59.18,58.56,59.18,86335,54.1523808583987,54.7070313963816,54.1338925071326,54.7070313963816,93393.9416851256,0.0,1.0
2019-10-09,59.11,59.33,58.89,58.99,91814,54.6423221669503,54.8456940308774,54.4389503030232,54.5313920593537,99320.9169152501,0.0,1.0
2019-10-10,59.52,59.7,59.1,59.1,94185,55.0213333679053,55.1877285293002,54.6330779913172,54.6330779913172,101885.775150444,0.0,1.0
2019-10-11,60.23,60.76,60.15,60.15,208919,55.6776698378517,56.1676111464033,55.6037164327873,55.6037164327873,226000.682259973,0.0,1.0
2019-10-14,60.14,60.24,60.06,60.07,33767,55.5944722571543,55.6869140134848,55.5205188520899,55.529763027723,36527.8650475663,0.0,1.0
2019-10-15,60.71,60.84,60.28,60.28,41795,56.1213902682381,56.2415645514677,55.723890716017,55.723890716017,45212.2521889132,0.0,1.0
2019-10-16,60.46,60.72,60.41,60.65,38780,55.8902858774119,56.1306344438711,55.8440649992466,56.0659252144398,41950.7390808961,0.0,1.0
2019-10-17,60.65,60.87,60.52,60.68,48782,56.0659252144398,56.2692970783668,55.9457509312101,56.0936577413389,52770.5248541587,0.0,1.0
2019-10-18,60.63,60.71,60.33,60.57,39759,56.0474368631737,56.1213902682381,55.7701115941822,55.9919718093754,43009.7842990549,0.0,1.0
2019-10-21,61.09,61.11,60.88,60.88,32341,56.4726689422939,56.49115729356,56.2785412539999,56.2785412539999,34985.2721148856,0.0,1.0
2019-10-22,60.97,61.31,60.94,61.25,187251,56.3617388346973,56.676040806221,56.3340063077982,56.6205757524227,202561.058371245,0.0,1.0
2019-10-23,61.1,61.11,60.86,60.86,66027,56.481913117927,56.49115729356,56.2600529027338,56.2600529027338,71425.5144222364,0.0,1.0
2019-10-24,61.24,61.27,61.0,61.26,43652,56.6113315767896,56.6390641036888,56.3894713615965,56.6298199280557,47221.0846405178,0.0,1.0
2019-10-25,61.55,61.62,61.16,61.16,30858,56.8979010214141,56.9626102508455,56.5373781717253,56.5373781717253,33381.0187353867,0.0,1.0
2019-10-28,61.8,61.96,61.76,61.76,64941,57.1290054122404,57.2769122223691,57.0920287097082,57.0920287097082,70250.7206460154,0.0,1.0
2019-10-29,61.89,62.12,61.66,61.68,58288,57.2122029929378,57.4248190324979,56.9995869533777,57.0180753046438,63053.7565638802,0.0,1.0
2019-10-30,61.87,61.96,61.54,61.9,57821,57.1937146416717,57.2769122223691,56.8886568457811,57.2214471685709,62548.5736048607,0.0,1.0
2019-10-31,61.56,61.82,61.25,61.82,40136,56.9071451970472,57.1474937635065,56.6205757524227,57.1474937635065,43417.6086578352,0.0,1.0
2019-11-01,62.3,62.3,61.96,61.96,65373,57.5912141938928,57.5912141938928,57.2769122223691,57.2769122223691,70718.0419271641,0.0,1.0
2019-11-04,62.57,62.68,62.5,62.62,25203,57.8408069359851,57.9424928679486,57.7760977065538,57.8870278141504,27263.653353683,0.0,1.0
2019-11-05,62.6,62.82,62.57,62.69,290381,57.8685394628843,58.0719113268113,57.8408069359851,57.9517370435817,314123.196623252,0.0,1.0
2019-11-06,62.51,62.55,62.32,62.55,42265,57.7853418821868,57.822318584719,57.6097025451589,57.822318584719,45720.6804346074,0.0,1.0
2019-11-07,62.72,63.0,62.67,62.94,51505,57.9794695704808,58.2383064882062,57.9332486923156,58.1828414344079,55716.1633925105,0.0,1.0
2019-11-08,62.92,62.92,62.47,62.6,35118,58.1643530831418,58.1643530831418,57.7483651796546,57.8685394628843,37989.3258133809,0.0,1.0
2019-11-11,62.84,62.89,62.45,62.63,17152,58.0903996780774,58.1366205562427,57.7298768283885,57.8962719897834,18554.3856811638,0.0,1.0
2019-11-12,62.97,63.21,62.86,62.94,54590,58.2105739613071,58.4324341765002,58.1088880293435,58.1828414344079,59053.3998562692,0.0,1.0
2019-11-13,62.87,62.98,62.54,62.68,64082,58.1181322049766,58.2198181369401,57.813074409086,57.9424928679486,69321.4868948423,0.0,1.0
2019-11-14,63.02,63.03,62.78,62.78,25625,58.2567948394723,58.2660390151053,58.0349346242791,58.0349346242791,27720.1570125829,0.0,1.0
2019-11-15,63.5,63.5,63.24,63.29,170638,58.7005152698586,58.7005152698586,58.4601667033994,58.5063875815646,184589.742529293,0.0,1.0
2019-11-18,63.45,63.52,63.38,63.4,124474,58.6542943916934,58.7190036211247,58.589585162262,58.6080735135281,134651.271179873,0.0,1.0
2019-11-19,63.5,63.61,63.29,63.57,62805,58.7005152698586,58.8022012018222,58.5063875815646,58.76522449929,67940.076533669,0.0,1.0
2019-11-20,63.36,63.54,63.05,63.3,51167,58.5710968109959,58.7374919723908,58.2845273663714,58.5156317571977,55350.5277605007,0.0,1.0
2019-11-21,63.19,63.38,63.1,63.38,38642,58.4139458252341,58.589585162262,58.3307482445367,58.589585162262,41801.4558938626,0.0,1.0
2019-11-22,63.35,63.42,63.15,63.38,32047,58.5618526353629,58.6265618647942,58.3769691227019,58.589585162262,34667.2340207705,0.0,1.0
2019-11-25,63.9,63.92,63.52,63.52,36973,59.0702822951806,59.0887706464467,58.7190036211247,58.7190036211247,39995.9947405357,0.0,1.0
2019-11-26,64.08,64.1,63.88,63.88,38896,59.2366774565754,59.2551658078415,59.0517939439145,59.0517939439145,42076.2234989824,0.0,1.0
2019-11-27,64.3,64.3,64.06,64.19,27116,59.4400493205025,59.4400493205025,59.2181891053094,59.338363388539,29333.0644898809,0.0,1.0
2019-11-29,63.93,64.18,63.93,64.13,7758,59.0980148220797,59.3291192129059,59.0980148220797,59.2828983347407,8392.311340629,0.0,1.0
2019-12-02,63.41,63.99,63.41,63.99,54432,58.6173176891612,59.153479875878,58.6173176891612,59.153479875878,58882.481424738,0.0,1.0
2019-12-03,62.94,62.98,62.64,62.85,47346,58.1828414344079,58.2198181369401,57.9055161654165,58.0996438537105,51217.1142992292,0.0,1.0
2019-12-04,63.35,63.54,63.17,63.17,24922,58.5618526353629,58.7374919723908,58.395457473968,58.395457473968,26959.6781684913,0.0,1.0
2019-12-05,63.39,63.49,63.28,63.44,72708,58.5988293378951,58.6912710942256,58.4971434059316,58.6450502160603,78652.7678466683,0.0,1.0
2019-12-06,64.0,64.12,63.83,63.83,52336,59.1627240515111,59.2736541591077,59.0055730657492,59.0055730657492,56615.1078013868,0.0,1.0
2019-12-09,63.79,63.99,63.78,63.91,21341,58.968596363217,59.153479875878,58.959352187584,59.0795264708136,23085.8876411915,0.0,1.0
2019-12-10,63.65,63.89,63.62,63.74,24467,58.8391779043544,59.0610381195475,58.8114453774552,58.9223754850518,26467.4763561703,0.0,1.0
2019-12-11,63.83,63.89,63.7,63.75,20919,59.0055730657492,59.0610381195475,58.8853987825196,58.9316196606848,22629.3839822916,0.0,1.0
2019-12-12,64.47,64.61,63.83,63.9,60660,59.5972003062643,59.726618765127,59.0055730657492,59.0702822951806,65619.6965612987,0.0,1.0
2019-12-13,64.12,64.43,63.93,64.12,40700,59.5087335454561,59.7964395248555,59.3323976225984,59.5087335454561,43853.7983337618,0.2543,1.0
2019-12-16,64.55,64.75,64.51,64.51,36993,59.9078095813972,60.0934263423001,59.8706862292166,59.8706862292166,39859.5469720111,0.0,1.0
2019-12-17,64.57,64.72,64.55,64.72,32630,59.9263712574875,60.0655838281646,59.9078095813972,60.0655838281646,35158.4628901879,0.0,1.0
2019-12-18,64.58,64.73,64.52,64.61,30876,59.9356520955326,60.0748646662098,59.8799670672618,59.9634946096681,33268.5473551163,0.0,1.0
2019-12-19,64.78,64.84,64.6,64.6,68575,60.1212688564355,60.1769538847064,59.9542137716229,59.9542137716229,73888.8014923273,0.0,1.0
2019-12-20,65.2,65.26,65.02,65.02,33539,60.5110640543315,60.5667490826024,60.3440089695189,60.3440089695189,36137.9003026054,0.0,1.0
2019-12-23,65.17,65.33,65.17,65.33,26012,60.4832215401961,60.6317149489183,60.4832215401961,60.6317149489183,28027.6413331158,0.0,1.0
2019-12-24,65.22,65.25,65.15,65.15,17686,60.5296257304218,60.5574682445572,60.4646598641058,60.4646598641058,19056.4687304892,0.0,1.0
2019-12-26,65.36,65.43,65.26,65.31,24755,60.6595574630538,60.7245233293698,60.5667490826024,60.6131532728281,26673.2377826112,0.0,1.0
2019-12-27,65.29,65.56,65.22,65.56,35145,60.5945915967378,60.8451742239566,60.5296257304218,60.8451742239566,37868.3474800998,0.0,1.0
2019-12-30,65.03,65.28,64.98,65.28,77655,60.3532898075641,60.5853107586926,60.3068856173384,60.5853107586926,83672.4007274761,0.0,1.0
2019-12-31,65.23,65.3,64.99,64.99,60514,60.5389065684669,60.6038724347829,60.3161664553835,60.3161664553835,65203.1634488763,0.0,1.0
2020-01-02,65.54,65.68,65.18,65.59,33195,60.8266125478664,60.9565442804984,60.4925023782412,60.8730167380921,35767.2441201284,0.0,1.0
2020-01-03,65.21,65.32,65.02,65.03,62688,60.5203448923766,60.6224341108732,60.3440089695189,60.3532898075641,67545.6243230188,0.0,1.0
2020-01-06,65.22,65.23,64.78,64.78,72852,60.5296257304218,60.5389065684669,60.1212688564355,60.1212688564355,78497.2215285312,0.0,1.0
2020-01-07,65.21,65.29,65.0,65.16,42614,60.5203448923766,60.5945915967378,60.3254472934286,60.4739407021509,45916.1120932415,0.0,1.0
2020-01-08,65.4,65.65,65.2,65.2,53525,60.6966808152344,60.9287017663629,60.5110640543315,60.5110640543315,57672.5935089583,0.0,1.0
2020-01-09,65.72,65.76,65.51,65.66,117745,60.9936676326789,61.0307909848595,60.7987700337309,60.9379826044081,126868.930830683,0.0,1.0
2020-01-10,65.51,65.84,65.4,65.8,68811,60.7987700337309,61.1050376892206,60.6966808152344,61.0679143370401,74143.088873329,0.0,1.0
2020-01-13,65.93,65.93,65.58,65.6,74700,61.1885652316269,61.1885652316269,60.8637359000469,60.8822975761372,80488.4210204426,0.0,1.0
2020-01-14,66.01,66.26,65.86,65.91,95551,61.2628119359881,61.4948328871166,61.1235993653109,61.1700035555366,102955.142127501,0.0,1.0
2020-01-15,66.03,66.32,65.76,65.91,173765,61.2813736120783,61.5505179153875,61.0307909848595,61.1700035555366,187229.859151502,0.0,1.0
2020-01-16,66.62,66.65,66.31,66.31,133081,61.8289430567418,61.8567855708772,61.5412370773424,61.5412370773424,143393.300640181,0.0,1.0
2020-01-17,66.77,66.82,66.67,66.82,59957,61.9681556274189,62.0145598176446,61.8753472469675,62.0145598176446,64603.0021301563,0.0,1.0
2020-01-21,66.42,66.69,66.4,66.5,24892,61.6433262958389,61.8939089230578,61.6247646197486,61.7175730002001,26820.8537622605,0.0,1.0
2020-01-22,66.46,66.84,66.39,66.7,47657,61.6804496480195,62.0331214937349,61.6154837817035,61.9031897611029,51349.8886287983,0.0,1.0
2020-01-23,66.58,66.62,65.92,66.26,96223,61.7918197045612,61.8289430567418,61.1792843935818,61.4948328871166,103679.214670014,0.0,1.0
2020-01-24,65.77,66.62,65.43,66.62,42405,61.0400718229046,61.8289430567418,60.7245233293698,61.8289430567418,45690.9169126087,0.0,1.0
2020-01-27,64.58,64.91,64.55,64.55,31778,59.9356520955326,60.2419197510223,59.9078095813972,59.9078095813972,34240.4423452159,0.0,1.0
2020-01-28,65.39,65.57,64.92,64.98,53998,60.6873999771892,60.8544550620018,60.2512005890675,60.3068856173384,58182.2457598642,0.0,1.0
2020-01-29,65.11,65.57,65.11,65.48,61423,60.4275365119252,60.8544550620018,60.4275365119252,60.7709275195955,66182.6008612938,0.0,1.0
2020-01-30,65.32,65.33,64.48,64.61,29468,60.6224341108732,60.6317149489183,59.8428437150812,59.9634946096681,31751.4429803267,0.0,1.0
2020-01-31,64.0,64.99,63.89,64.99,34665,59.3973634889143,60.3161664553835,59.2952742704178,60.3161664553835,37351.1528068761,0.0,1.0
2020-02-03,64.54,64.86,64.38,64.38,44193,59.8985287433521,60.1955155607966,59.7500353346298,59.7500353346298,47617.467070367,0.0,1.0
2020-02-04,65.62,65.89,65.35,65.35,52347,60.9008592522275,61.1514418794464,60.6502766250086,60.6502766250086,56403.3115817551,0.0,1.0
2020-02-05,66.3699,66.46,66.06,66.17,43813,61.5968292972328,61.6804496480195,61.3092161262138,61.4113053447103,47208.0212873982,0.0,1.0
2020-02-06,66.42,66.61,66.31,66.61,24410,61.6433262958389,61.8196622186966,61.5412370773424,61.8196622186966,26301.5041112316,0.0,1.0
2020-02-07,65.88,66.19,65.84,66.19,17900,61.1421610414012,61.4298670208006,61.1050376892206,61.4298670208006,19287.0513556348,0.0,1.0
2020-02-10,66.23,66.23,65.77,65.87,38668,61.4669903729812,61.4669903729812,61.0400718229046,61.1328802033561,41664.3408837814,0.0,1.0
2020-02-11,66.71,66.9,66.55,66.55,32168,61.9124705991481,62.0888065220058,61.7639771904258,61.7639771904258,34660.6630172101,0.0,1.0
2020-02-12,67.15,67.21,67.03,67.09,71424,62.3208274731344,62.3765125014052,62.2094574165926,62.2651424448635,76958.5673756906,0.0,1.0
2020-02-13,67.14,67.28,66.78,66.78,27058,62.3115466350892,62.4414783677212,61.9774364654641,61.9774364654641,29154.6947251825,0.0,1.0
2020-02-14,67.15,67.25,66.94,67.25,14274,62.3208274731344,62.4136358535858,62.1259298741863,62.4136358535858,15380.0765949906,0.0,1.0
2020-02-18,67.04,67.16,66.74,66.87,48919,62.2187382546378,62.3301083111795,61.9403131132835,62.0609640078704,52709.6796238156,0.0,1.0
2020-02-19,67.43,67.53,67.28,67.28,41534,62.5806909383984,62.6734993188498,62.4414783677212,62.4414783677212,44752.4240784881,0.0,1.0
2020-02-20,67.36,67.65,66.82,67.37,71430,62.5157250720823,62.7848693753915,62.0145598176446,62.5250059101275,76965.032309106,0.0,1.0
2020-02-21,66.51,67.1,66.39,67.1,23334,61.7268538382452,62.2744232829086,61.6154837817035,62.2744232829086,25142.1260520884,0.0,1.0
2020-02-24,64.38,64.84,64.1,64.44,89100,59.7500353346298,60.1769538847064,59.4901718693658,59.8057203629006,96004.2612171543,0.0,1.0
2020-02-25,62.16,64.74,61.97,64.64,104920,57.6896892886081,60.0841455042549,57.5133533657503,59.9913371238035,113050.135655486,0.0,1.0
2020-02-26,61.46,63.0,61.45,62.48,52630,57.0400306254481,58.4692796844001,57.0307497874029,57.9866761060526,56708.2409411766,0.0,1.0
2020-02-27,59.06,61.22,59.06,60.17,161744,54.8126294946138,56.8172905123646,54.8126294946138,55.8428025176246,174277.365053955,0.0,1.0
2020-02-28,58.51,58.51,56.57,57.1,168177,54.3021834021309,54.3021834021309,52.5017008213732,52.9935852377658,181208.851164056,0.0,1.0
2020-03-02,60.61,60.61,58.04,58.8,428627,56.2511593916109,56.2511593916109,53.8659840140092,54.5713277054401,461840.835833055,0.0,1.0
2020-03-03,59.04,61.62,58.53,60.72,75101,54.7940678185235,57.1885240341703,54.3207450782212,56.3532486101075,80920.4940703648,0.0,1.0
2020-03-04,61.3,61.3,59.56,60.19,50049,56.8915372167258,56.8915372167258,55.2766713968709,55.8613641937149,53927.2420836965,0.0,1.0
2020-03-05,59.17,60.23,58.63,59.76,75587,54.9147187131103,55.8984875458955,54.4135534586726,55.4622881577738,81444.153677004,0.0,1.0
2020-03-06,57.76,58.23,56.45,56.92,76152,53.6061205487452,54.0423199368669,52.3903307648315,52.8265301529532,82052.9349069443,0.0,1.0
2020-03-09,52.38,55.96,51.21,52.89,135961,48.6130296804583,51.9355697006195,47.5271716291766,49.0863524207606,146496.468679523,0.0,1.0
2020-03-10,55.04,55.04,52.07,54.6,170209,51.0817326004663,51.0817326004663,48.3253237010589,50.6733757264801,183398.308614036,0.0,1.0
2020-03-11,52.06,53.63,51.29,53.34,121737,48.3160428630138,49.7731344361012,47.6014183335378,49.5039901327921,131170.26652966,0.0,1.0
2020-03-12,46.67,49.92,45.96,48.05,384099,43.3136711566818,46.3299435213532,42.6547316554766,44.5944268069115,413862.409980334,0.0,1.0
2020-03-13,50.38,50.55,46.44,49.3,179212,46.7568620714298,46.9146363181972,43.1002118816435,45.7545315625543,193098.941203689,0.0,1.0
2020-03-16,43.99,47.26,42.77,44.09,151025,40.8264065605835,43.8612406013452,39.694144319076,40.9192149410349,162727.761507528,0.0,1.0
2020-03-17,46.38,46.64,43.2,44.62,330367,43.0445268533726,43.2858286425463,40.0932203550172,41.4110993574275,355966.776268548,0.0,1.0
2020-03-18,43.22,44.09,40.6,42.92,196108,40.1117820311075,40.9192149410349,37.68020246328,39.8333568897532,211304.193701164,0.0,1.0
2020-03-19,43.63,44.45,41.32,42.3,472290,40.4922963909583,41.25332511066,38.3484228025303,39.2579449309543,508887.233785071,0.0,1.0
2020-03-20,42.12,44.97,41.87,44.04,350651,39.0908898461417,41.7359286890075,38.8588688950132,40.8728107508092,377822.561167861,0.0,1.0
2020-03-23,40.79,42.02,40.04,41.68,233995,37.8565383861377,38.9980814656903,37.160475532752,38.6825329721555,252127.015752055,0.0,1.0
2020-03-24,45.18,45.21,43.19,43.39,400534,41.9308262879555,41.9586688020909,40.083939516972,40.2695562778749,431570.940093734,0.0,1.0
2020-03-25,46.44,48.16,44.58,45.69,155344,43.1002118816435,44.696516025408,41.3739760052469,42.4041490282578,167381.436077639,0.0,1.0
2020-03-26,49.03,49.17,46.7,46.75,343061,45.7110972405031,45.8416204632987,43.5388178896898,43.5854333264026,367969.308229515,0.2232,1.0
2020-03-27,47.47,48.51,46.94,47.11,573011,44.2566956150659,45.2262966986907,43.7625719859109,43.9210644707342,614615.072182214,0.0,1.0
2020-03-30,48.54,48.67,46.92,47.62,77700,45.2542659607183,45.3754660961714,43.7439258112259,44.3965419252041,83341.4910159806,0.0,1.0
2020-03-31,47.63,48.7,47.38,48.17,120729,44.4058650125466,45.403435358199,44.172787828983,44.9093117290441,129494.657256993,0.0,1.0
2020-04-01,45.18,46.2,44.76,45.79,95414,42.1217086136229,43.0726635225625,41.7301389452359,42.6904169415182,102341.634797925,0.0,1.0
2020-04-02,45.8,46.39,44.92,45.08,122884,42.6997400288607,43.2498021820709,41.8793083427167,42.0284777401974,131806.123320563,0.0,1.0
2020-04-03,45.01,46.09,44.54,45.7,101343,41.9632161287996,42.9701095617945,41.5250310236999,42.6065091554352,108701.116139415,0.0,1.0
2020-04-06,48.57,48.78,46.88,46.91,114397,45.2822352227459,45.4780200569394,43.7066334618557,43.7346027238833,122702.915672524,0.0,1.0
2020-04-07,48.9,50.72,48.9,50.3,201764,45.58989710505,47.2866990013933,45.58989710505,46.8951293330064,216413.289489682,0.0,1.0
2020-04-08,51.13,51.35,49.31,49.44,86553,47.6689455824377,47.8740535039737,45.9721436860943,46.0933438215474,92837.2724827049,0.0,1.0
2020-04-09,52.31,53.19,51.55,52.1,175654,48.7690698888582,49.5895015750022,48.0605152508247,48.5732850546647,188407.545211339,0.0,1.0
2020-04-13,51.2,52.35,50.45,52.35,189835,47.7342071938355,48.8063622382283,47.0349756431446,48.8063622382283,203618.171776302,0.0,1.0
2020-04-14,52.54,52.72,51.89,52.29,337696,48.9835008977367,49.1513164699025,48.3775002204712,48.7504237141731,362214.776706983,0.0,1.0
2020-04-15,50.91,51.21,50.51,51.09,53649,47.4638376609017,47.7435302811781,47.0909141671999,47.6316532330675,57544.2426192579,0.0,1.0
2020-04-16,50.78,51.14,50.28,51.03,259304,47.3426375254486,47.6782686697803,46.8764831583213,47.5757147090123,278131.042296111,0.0,1.0
2020-04-17,52.8,52.98,51.87,52.12,157130,49.2259011686429,49.3937167408087,48.3588540457861,48.5919312293498,168538.59051919,0.0,1.0
2020-04-20,51.94,52.78,51.61,51.78,106180,48.4241156571839,49.2072549939578,48.1164537748799,48.2749462597032,113889.31166122,0.0,1.0
2020-04-21,50.28,51.29,49.98,50.68,106152,46.8764831583213,47.8181149799185,46.5967905380449,47.2494066520231,113859.278691485,0.0,1.0
2020-04-22,51.41,51.63,50.91,51.46,102853,47.929992028029,48.135099949565,47.4638376609017,47.9766074647417,110320.751293007,0.0,1.0
2020-04-23,51.58,52.43,51.51,51.79,66337,48.0884845128523,48.8809469369687,48.0232229014545,48.2842693470458,71153.4683336821,0.0,1.0
2020-04-24,52.33,52.54,51.48,52.16,182296,48.7877160635432,48.9835008977367,47.9952536394268,48.62922357872,195531.794675022,0.0,1.0
2020-04-27,53.73,53.96,52.67,52.67,77198,50.0929482914997,50.3073793003782,49.1047010331898,49.1047010331898,82803.0427728657,0.0,1.0
2020-04-28,54.16,55.18,53.75,54.91,94703,50.4938410472292,51.4447959561689,50.1115944661848,51.1930725979201,101579.011887856,0.0,1.0
2020-04-29,56.23,56.43,55.33,55.34,82078,52.4237201271362,52.6101818739871,51.584642266307,51.5939653536496,88037.3603553366,0.0,1.0
2020-04-30,54.99,55.65,54.73,55.16,57332,51.2676572966605,51.8829810612685,51.0252570257543,51.4261497814838,61494.6507455366,0.0,1.0
2020-05-01,52.95,53.73,52.67,53.65,89835,49.3657474787811,50.0929482914997,49.1047010331898,50.0183635927593,96357.5655781289,0.0,1.0
2020-05-04,53.2,53.28,52.02,52.1,63743,49.5988246623447,49.6734093610851,48.4987003559243,48.5732850546647,68371.1282089016,0.0,1.0
2020-05-05,53.54,54.33,53.47,53.98,44925,49.9158096319913,50.6523335320524,49.8505480205935,50.3260254750633,48186.8273345293,0.0,1.0
2020-05-06,53.01,54.1,52.96,53.83,51225,49.4216860028364,50.4379025231739,49.3750705661236,50.1861791649251,54944.2455250142,0.0,1.0
2020-05-07,54.0,54.53,53.78,53.78,59254,50.3446716497484,50.8387952789034,50.1395637282124,50.1395637282124,63556.1995966656,0.0,1.0
2020-05-08,55.44,55.47,54.55,54.75,74972,51.687196227075,51.7151654891027,50.8574414535885,51.0439032004394,80415.4216788945,0.0,1.0
2020-05-11,55.11,55.44,54.61,54.85,99597,51.379534344771,51.687196227075,50.9133799776437,51.1371340738648,106828.345955195,0.0,1.0
2020-05-12,53.89,55.43,53.79,55.39,59139,50.2421176889804,51.6778731397325,50.148886815555,51.6405807903623,63432.8498995377,0.0,1.0
2020-05-13,52.27,53.62,51.76,53.62,44321,48.731777539488,49.9903943307317,48.2563000850181,49.9903943307317,47538.9732730923,0.0,1.0
2020-05-14,53.0,53.04,50.83,51.5,87514,49.4123629154938,49.449655264864,47.3892529621613,48.0138998141119,93868.0469082693,0.0,1.0
2020-05-15,53.28,53.43,52.29,52.47,43729,49.6734093610851,49.8132556712233,48.7504237141731,48.9182392863389,46903.9904843992,0.0,1.0
2020-05-18,55.78,56.07,54.99,54.99,86662,52.0041811967216,52.2745507296554,51.2676572966605,51.2676572966605,92954.1865434609,0.0,1.0
2020-05-19,55.23,56.02,55.23,55.71,44501,51.4914113928816,52.2279352929427,51.4914113928816,51.9389195853238,47732.042364249,0.0,1.0
2020-05-20,56.19,56.41,55.94,56.0,88479,52.386427777766,52.591535699302,52.1533505942023,52.2092891182576,94903.1117580817,0.0,1.0
2020-05-21,55.88,56.32,55.75,56.05,71114,52.0974120701471,52.5076279132191,51.976211934694,52.2559045549703,76277.3074917689,0.0,1.0
2020-05-22,56.05,56.05,55.49,55.85,28424,52.2559045549703,52.2559045549703,51.7338116637878,52.0694428081194,30487.7547057688,0.0,1.0
2020-05-26,57.42,57.89,57.38,57.69,42077,53.5331675208992,53.9713526259988,53.495875171529,53.7848908791479,45132.0452700053,0.0,1.0
2020-05-27,58.71,58.72,57.14,58.54,66248,54.7358457880876,54.7451688754301,53.2721210753079,54.5773533032643,71058.0063941658,0.0,1.0
2020-05-28,58.3,59.1,58.11,58.88,47593,54.3535992070432,55.0994461944469,54.1764605475348,54.8943382729109,51048.5403078966,0.0,1.0
2020-05-29,58.55,58.57,57.51,57.95,23878,54.5866763906069,54.6053225652919,53.6170753069821,54.0272911500541,25611.6875479998,0.0,1.0
2020-06-01,59.15,59.32,58.47,58.52,108052,55.1460616311596,55.3045541159829,54.5120916918665,54.5587071285792,115897.23020925,0.0,1.0
2020-06-02,59.75,59.78,59.2,59.35,77286,55.7054468717124,55.73341613374,55.1926770678723,55.3325233780105,82897.4321063201,0.0,1.0
2020-06-03,61.07,61.24,60.35,60.35,230169,56.9360944009284,57.0945868857517,56.2648321122651,56.2648321122651,246880.664680273,0.0,1.0
2020-06-04,61.16,61.44,60.62,60.84,23402,57.0200021870114,57.2810486326026,56.5165554705139,56.7216633920499,25101.1270624965,0.0,1.0
2020-06-05,63.19,63.88,62.96,63.34,140910,58.9125889175482,59.5558819441839,58.6981579086696,59.0524352276864,151140.920193846,0.0,1.0
2020-06-08,64.77,64.77,63.81,63.97,70174,60.3856367176705,60.3856367176705,59.4906203327861,59.6397897302668,75269.057793506,0.0,1.0
2020-06-09,63.4,63.7,63.11,63.7,42715,59.1083737517417,59.3880663720181,58.8380042188078,59.3880663720181,45816.3679375497,0.0,1.0
2020-06-10,62.2,63.24,61.98,63.24,36988,57.9896032706362,58.9592043542609,57.7844953491001,58.9592043542609,39673.5530205803,0.0,1.0
2020-06-11,57.87,60.18,57.87,59.52,80344,53.9527064513137,56.1063396274419,53.9527064513137,55.4910158628338,86177.4614438603,0.0,1.0
2020-06-12,59.15,59.93,57.8,59.69,51148,55.1460616311596,55.8732624438782,53.8874448399159,55.6495083476571,54861.6548582416,0.0,1.0
2020-06-15,59.99,60.23,57.18,57.29,83482,55.9292009679335,56.1529550641546,53.3094134246781,53.4119673854461,89543.2992663589,0.0,1.0
2020-06-16,61.04,62.18,60.22,62.18,56145,56.9081251389008,57.9709570959511,56.143631976812,57.9709570959511,60221.4673499644,0.0,1.0
2020-06-17,60.66,61.28,60.52,61.18,50730,56.5538478198841,57.1318792351219,56.4233245970884,57.0386483616965,54413.3055243332,0.0,1.0
2020-06-18,60.71,61.02,60.15,60.15,133637,56.6004632565968,56.8894789642157,56.0783703654142,56.0783703654142,143339.856305053,0.0,1.0
2020-06-19,60.25,61.49,59.9,61.49,78947,56.1716012388397,57.3276640693154,55.8452931818506,57.3276640693154,84679.0307752717,0.0,1.0
2020-06-22,60.36,60.49,59.66,59.99,77795,56.2741551996077,56.3953553350608,55.6215390856295,55.9292009679335,83443.3885918688,0.0,1.0
2020-06-23,60.46,61.07,60.42,61.06,51441,56.3673860730331,56.9360944009284,56.330093723663,56.9267713135859,55175.9284344023,0.0,1.0
2020-06-24,58.37,59.8,57.98,59.8,68410,54.418860818441,55.7520623084251,54.0552604120817,55.7520623084251,73376.9807001703,0.0,1.0
2020-06-25,58.98,58.99,57.65,57.85,169115,55.1883884476948,55.197745583749,53.9438893524857,54.1310320735697,180733.719185392,0.2154,1.0
2020-06-26,57.6,58.66,57.5,58.66,97475,53.8971036722146,54.8889600939603,53.8035323116726,54.8889600939603,104171.831461408,0.0,1.0
2020-06-29,58.4466,58.61,57.4,58.04,50388,54.6892788105635,54.8421744136892,53.7099609511306,54.3088176585996,53849.8101428823,0.0,1.0
2020-06-30,59.53,59.76,58.41,58.52,54908,55.703030930676,55.9182450599227,54.6550316926051,54.7579601892014,58680.3480059811,0.0,1.0
2020-07-01,59.45,60.01,59.2,59.65,152726,55.6281738422424,56.1521734612778,55.3942454408873,55.8153165633264,163218.74461939,0.0,1.0
2020-07-02,59.81,60.59,59.68,60.36,70236,55.9650307401937,56.6948873524216,55.8433879714891,56.4796732231749,75061.4286178352,0.0,1.0
2020-07-06,60.54,61.02,60.3,60.65,48599,56.6481016721506,57.0972442027524,56.4235304068497,56.7510301687468,51937.9003559168,0.0,1.0
2020-07-07,59.66,60.48,59.59,60.11,39816,55.8246736993806,56.5919588558254,55.7591737470012,56.2457448218198,42551.4813179527,0.0,1.0
2020-07-08,60.14,60.26,59.56,59.77,36600,56.2738162299824,56.3861018626329,55.7311023388386,55.9276021959769,39114.5322542965,0.0,1.0
2020-07-09,59.34,60.27,58.67,60.27,88409,55.5252453456461,56.3954589986871,54.8983172300145,56.3954589986871,94482.9694554672,0.0,1.0
2020-07-10,60.19,60.2,59.22,59.28,59867,56.3206019102535,56.3299590463077,55.4129597129957,55.4691025293209,63980.0465155182,0.0,1.0
2020-07-13,59.48,61.02,59.41,60.68,78991,55.656245250405,57.0972442027524,55.5907452980255,56.7791015769094,84417.9239699216,0.0,1.0
2020-07-14,60.36,60.38,59.04,59.19,84937,56.4796732231749,56.4983874952833,55.24453126402,55.3848883048331,90772.4324066443,0.0,1.0
2020-07-15,61.51,61.68,60.77,61.24,105594,57.5557438694084,57.7148151823298,56.8633158013973,57.3031011959449,112848.631662846,0.0,1.0
2020-07-16,61.34,61.46,60.9,61.07,68337,57.3966725564869,57.5089581891374,56.9849585701019,57.1440298830234,73031.9614934934,0.0,1.0
2020-07-17,61.5,61.66,61.13,61.41,102792,57.5463867333542,57.6961009102214,57.2001726993486,57.4621725088663,109854.125668952,0.0,1.0
2020-07-20,61.71,61.83,61.26,61.48,40212,57.7428865904925,57.8551722231429,57.3218154680533,57.5276724612458,42974.6877325073,0.0,1.0
2020-07-21,62.07,62.38,61.91,62.05,44670,58.0797434884438,58.3698147061241,57.9300293115765,58.0610292163354,47738.9660054487,0.0,1.0
2020-07-22,62.4916,62.54,61.95,61.95,85196,58.474240344489,58.5195288829914,57.9674578557933,57.9674578557933,91049.2265010121,0.0,1.0
2020-07-23,62.0995,62.95,61.83,62.45,89633,58.1073470398037,58.9031714612137,57.8551722231429,58.4353146585035,95791.0620095452,0.0,1.0
2020-07-24,61.577,61.96,61.37,61.7749,50455,57.6184366809715,57.9768149918475,57.4247439646495,57.8036144034842,53921.4132483751,0.0,1.0
2020-07-27,62.0,62.0,61.42,61.74,50495,58.0142435360644,58.0142435360644,57.4715296449205,57.7709579986551,53964.1613710574,0.0,1.0
2020-07-28,61.53,62.03,61.48,61.72,40550,57.5744581415168,58.042314944227,57.5276724612458,57.7522437265467,43335.9093691727,0.0,1.0
2020-07-29,62.5365,62.66,61.81,61.81,29455,58.5162538853724,58.6318145156418,57.8364579510345,57.8364579510345,31478.6488401722,0.0,1.0
2020-07-30,62.2176,62.305,61.45,61.85,27381,58.2178548166038,58.2996361857176,57.4996010530831,57.8738864952513,29262.1586790954,0.0,1.0
2020-07-31,62.1986,62.2,61.37,62.15,34393,58.2000762581009,58.2013862571484,57.4247439646495,58.1546005768774,36755.904585301,0.0,1.0
2020-08-03,62.7505,62.88,62.41,62.45,22741,58.7164965969324,58.8376715088343,58.3978861142867,58.4353146585035,24303.3764479496,0.0,1.0
2020-08-04,62.91,62.9433,62.48,62.48,26574,58.8657429169969,58.8969021800574,58.4633860666661,58.4633860666661,28399.7153039802,0.0,1.0
2020-08-05,63.4298,63.4298,63.16,63.16,17132,59.3521268490944,59.3521268490944,59.099671318352,59.099671318352,18309.0209448253,0.0,1.0
2020-08-06,63.2941,63.3999,62.9853,63.34,11855,59.2251505128389,59.3241490122924,58.9362021514851,59.2680997673277,12669.4748599641,0.0,1.0
2020-08-07,63.5612,63.58,63.02,63.03,25829,59.4750796168467,59.4926710326286,58.9686714135932,58.9780285496474,27603.5315190225,0.0,1.0
2020-08-10,63.99,64.0521,63.63,63.7751,37313,59.8763136108509,59.9344214257476,59.5394567128996,59.6752287570461,39876.5175411083,0.0,1.0
2020-08-11,63.7056,64.6103,63.65,64.42,38113,59.6101966614694,60.4567367602932,59.558170985008,60.2786704611817,40731.4799947541,0.0,1.0
2020-08-12,64.2667,64.42,64.16,64.26,17287,60.1352255654708,60.2786704611817,60.0353849237724,60.1289562843145,18474.6699202192,0.0,1.0
2020-08-13,64.1412,64.385,63.99,63.99,23019,60.0177935079905,60.245920484992,59.8763136108509,59.8763136108509,24600.4759005915,0.0,1.0
2020-08-14,64.1764,64.3597,64.05,64.0911,13573,60.0507306269013,60.2222469307749,59.9324564271762,59.9709142563589,14505.5067291685,0.0,1.0
2020-08-17,64.3232,64.4599,64.2921,64.3338,24374,60.188093384177,60.316005434038,60.1589926910485,60.1980119483945,26048.5685564542,0.0,1.0
2020-08-18,64.1144,64.4965,64.0778,64.28,21788,59.9927163833652,60.3502525519964,59.9584692654069,60.1476705564229,23284.902425044,0.0,1.0
2020-08-19,63.84,64.25,63.765,64.14,20931,59.7359565700379,60.1195991482602,59.6657780496314,60.016670651664,22369.0238965759,0.0,1.0
2020-08-20,63.7124,63.821,63.37,63.37,37714,59.6165595139862,59.7181780115349,59.2961711754903,59.2961711754903,40305.0674709983,0.0,1.0
2020-08-21,63.58,63.66,63.43,63.43,40135,59.4926710326286,59.5675281210622,59.3523139918155,59.3523139918155,42892.3975963439,0.0,1.0
2020-08-24,64.3847,64.39,63.875,64.01,22962,60.2456397709104,60.2505990530191,59.7687065462276,59.8950278829594,24539.5598257693,0.0,1.0
2020-08-25,64.4956,64.59,64.16,64.59,41679,60.3494104097515,60.4377417741032,60.0353849237724,60.4377417741032,44542.4751318804,0.0,1.0
2020-08-26,64.7557,64.86,64.52,64.58,19768,60.5927895185213,60.6903844475667,60.3722418217237,60.428384638049,21126.1222295883,0.0,1.0
2020-08-27,64.9936,65.2,64.74,64.9,34001,60.8153957852508,61.0085270734096,60.5780988149162,60.7278129917835,36336.9729830146,0.0,1.0
2020-08-28,65.4634,65.4634,65.07,65.17,32062,61.2549940370773,61.2549940370773,60.886884304705,60.980455665247,34264.7577359905,0.0,1.0
2020-08-31,65.2669,65.43,65.15,65.34,29648,61.0711263136123,61.2237412026563,60.9617413931386,61.1395269781685,31684.9085321142,0.0,1.0
2020-09-01,65.61,65.63,65.0,65.12,24793,61.392169651632,61.4108839237404,60.8213843523255,60.933669984976,26496.3551415511,0.0,1.0
2020-09-02,66.6297,66.7319,65.65,65.88,24526,62.3463168150792,62.4419467455531,61.4295981958488,61.6448123250955,26211.0114226468,0.0,1.0
2020-09-03,64.5125,66.4207,64.1,66.24,100885,60.3652239696831,62.1507526715463,59.9792421074472,61.9816692230468,107816.108920074,0.0,1.0
2020-09-04,64.1334,64.86,62.921,64.86,29208,60.0104949418682,60.6903844475667,58.8760357666565,60.6903844475667,31214.6791826091,0.0,1.0
2020-09-08,62.53,63.29,62.53,63.04,22089,58.5101717469372,59.2213140870567,58.5101717469372,58.9873856857016,23606.5820482283,0.0,1.0
2020-09-09,63.5509,63.93,63.0,63.21,29464,59.4654417667109,59.8201707945257,58.9499571414848,59.146456998623,31488.2671677757,0.0,1.0
2020-09-10,62.6105,64.0657,62.45,63.77,31763,58.5854966921735,59.9471471307813,58.4353146585035,59.6704566176585,33945.2155189404,0.0,1.0
2020-09-11,62.73,62.98,62.19,62.86,32351,58.6973144680212,58.9312428693763,58.1920291210942,58.8189572367259,34573.6129223701,0.0,1.0
2020-09-14,63.8655,63.99,63.28,63.28,13532,59.7598172669761,59.8763136108509,59.2119569510025,59.2119569510025,14461.6899034191,0.0,1.0
2020-09-15,64.0277,64.3421,63.8821,64.22,34563,59.9115900137753,60.2057783713195,59.7753501128261,60.0915277400976,36937.5841067008,0.0,1.0
2020-09-16,64.29,64.93,64.2503,64.41,21825,60.1570276924771,60.7558843999461,60.1198798623419,60.2693133251275,23324.4444385251,0.0,1.0
2020-09-17,63.7888,64.0448,63.1901,63.32,45154,59.6880480334404,59.927590716428,59.1278362978752,59.2493854952193,48256.2182899044,0.0,1.0
2020-09-18,63.26,64.01,62.9197,63.96,85641,59.1932426788941,59.8950278829594,58.8748193389695,59.8482422026883,91524.7993658525,0.0,1.0
2020-09-21,62.142,62.22,61.3,62.1,78595,58.1471148680341,58.2201005292568,57.3592440122701,58.1078148966064,83994.7175553669,0.0,1.0
2020-09-22,62.5202,62.6051,61.91,62.32,36388,58.5010017536041,58.5804438387042,57.9300293115765,58.3136718897989,38887.9672040803,0.0,1.0
2020-09-23,61.1051,62.88,61.06,62.8063,27813,57.1768734305737,58.8376715088343,57.1346727469692,58.7687094161148,29723.8384040641,0.0,1.0
2020-09-24,60.9659,61.6033,60.1239,60.73,34387,57.2313319624091,57.8296869607416,56.4409100788259,57.0098824109397,36630.8861145672,0.1974,1.0
2020-09-25,62.1,62.2211,60.73,60.73,227112,58.2959607725894,58.4096425898126,57.0098824109397,57.0098824109397,241931.945422735,0.0,1.0
2020-09-28,63.21,63.3976,62.74,62.74,54999,59.3379658685246,59.5140741171709,58.896756503579,58.896756503579,58587.8996543776,0.0,1.0
2020-09-29,62.9348,63.335,62.7336,63.12,20731,59.079623704199,59.4553087847335,58.8907485462691,59.2534789688541,22083.7787547938,0.0,1.0
2020-09-30,63.21,63.84,62.88,63.11,57352,59.3379658685246,59.9293741662175,59.028180569733,59.2440915355574,61094.4420985447,0.0,1.0
2020-10-01,63.6,63.8691,63.278,63.55,115792,59.7040757670964,59.9566915971109,59.4018004149422,59.6571386006128,123347.880448366,0.0,1.0
2020-10-02,63.7005,63.93,63.1044,63.1044,16420,59.7984194717283,60.0138610658879,59.2388345729113,59.2388345729113,17491.4691598917,0.0,1.0
2020-10-05,64.8892,64.93,64.14,64.14,15692,60.9143036677086,60.9526043955592,60.2109971651189,60.2109971651189,16715.9643152874,0.0,1.0
2020-10-06,64.2982,65.71,64.16,65.18,32543,60.3595063598729,61.6848241927029,60.2297720317123,61.1872902279771,34666.5579092785,0.0,1.0
2020-10-07,65.4459,65.5601,64.77,64.77,34751,61.4369020793367,61.5441065675851,60.8024054628118,60.8024054628118,37018.6385368693,0.0,1.0
2020-10-08,66.08,66.09,65.7135,65.95,29257,62.0321592246813,62.041546657978,61.6881097943567,61.910122591824,31166.1335694853,0.0,1.0
2020-10-09,66.39,66.6764,66.32,66.48,19748,62.3231696568794,62.5920257464972,62.2574576238024,62.4076565565498,21036.6341637966,0.0,1.0
2020-10-12,66.97,67.14,66.79,66.8,20699,62.8676407880887,63.0272271541329,62.6986669887479,62.7080544220446,22049.6906297562,0.0,1.0
2020-10-13,66.82,66.987,66.6803,66.9,25024,62.726829288638,62.8835994246931,62.595686845483,62.8019287550118,26656.9137793623,0.0,1.0
2020-10-14,66.45,67.15,66.41,66.93,17952,62.3794942566597,63.0366145874296,62.3419445234728,62.8300910549019,19123.4381460642,0.0,1.0
2020-10-15,66.6956,66.79,65.695,65.72,55141,62.6100496184269,62.6986669887479,61.6707430427578,61.6942116259996,58739.1657092318,0.0,1.0
2020-10-16,66.6792,67.076,66.65,66.96,71792,62.5946542278203,62.9671475810339,62.5672429225939,62.858253354792,76476.7085217382,0.0,1.0
2020-10-19,65.92,67.055,65.8347,66.82,43715,61.8819602919339,62.9474339711108,61.8018854859129,62.726829288638,46567.5745630123,0.0,1.0
2020-10-20,66.03,66.682,66.03,66.18,40893,61.9852220581977,62.5972827091434,61.9852220581977,62.1260335576484,43561.4280362636,0.0,1.0
2020-10-21,65.6917,66.4438,65.641,66.09,97537,61.6676451897699,62.3736740480157,61.6200509029556,62.041546657978,103901.670368353,0.0,1.0
2020-10-22,66.27,66.3399,65.43,65.71,27800,62.2105204573188,62.2761386160628,61.4219760603949,61.6848241927029,29614.0586263695,0.0,1.0
2020-10-23,66.68,66.7,66.2051,66.55,145873,62.5954052224841,62.6141800890775,62.1495960152231,62.4733685896268,155391.783237568,0.0,1.0
2020-10-26,65.4121,66.11,64.79,66.0,38526,61.4051725547938,62.0603215245714,60.8211803294053,61.9570597583076,41039.9720373925,0.0,1.0
2020-10-27,64.97,65.53,64.97,65.48,18150,60.9901541287461,61.515850393362,60.9901541287461,61.4689132268785,19334.3584197341,0.0,1.0
2020-10-28,63.21,63.945,63.17,63.84,31247,59.3379658685246,60.027942215833,59.3004161353377,59.9293741662175,33285.9888452578,0.0,1.0
2020-10-29,63.7382,64.09,63.1,63.15,49385,59.8338100952569,60.1640599986353,59.2347041022607,59.2816412687443,52607.5642181029,0.0,1.0
2020-10-30,62.92,63.3061,62.2,63.09,33501,59.0657303029199,59.428179102506,58.3898351055565,59.225316668964,35687.0711525901,0.0,1.0
2020-11-02,63.8678,64.06,63.2938,63.53,40622,59.9554712307824,60.1358976987452,59.416632559551,59.6383637340194,43272.7442273519,0.0,1.0
2020-11-03,65.2884,65.52,64.6764,64.7,37112,61.2890500049134,61.5064629600653,60.7145390871546,60.7366934297348,39533.7030122959,0.0,1.0
2020-11-04,66.04,66.91,65.38,65.61,23445,61.9946094914944,62.8113161883085,61.3750388939113,61.5909498597357,24974.8778595408,0.0,1.0
2020-11-05,67.5231,67.76,66.98,66.98,35616,63.3868597237299,63.6092480185291,62.8770282213855,62.8770282213855,37940.0831667906,0.0,1.0
2020-11-06,67.5579,67.82,67.44,67.69,13879,63.4195279916025,63.6655726183094,63.3088501530343,63.5435359854521,14784.6589811289,0.0,1.0
2020-11-09,67.8555,69.645,67.8,69.5,35711,63.6988980065127,65.3787791949595,63.6467977517159,65.2426614121572,38041.2822879958,0.0,1.0
2020-11-10,67.94,68.055,67.0,67.63,15051,63.7782218178699,63.8861773007821,62.8958030879789,63.4872113856718,16033.1365606291,0.0,1.0
2020-11-11,68.5472,68.6699,68.29,68.4136,51962,64.3482267676464,64.463410574197,64.1067819832549,64.2228106588023,55352.7235375328,0.0,1.0
2020-11-12,67.85,68.5,67.53,68.44,29480,63.6937349181995,64.3039180824859,63.3933370527047,64.2475934827056,31403.6851908408,0.0,1.0
2020-11-13,68.7625,68.87,68.25,68.25,30999,64.5503382065246,64.6512531144643,64.069232250068,64.069232250068,33021.8058762169,0.0,1.0
2020-11-16,69.6844,69.73,69.06,69.51,25261,65.4157656821486,65.4585723779816,64.8296143471018,65.2520488454539,26909.3789554216,0.0,1.0
2020-11-17,69.6508,69.87,69.0527,69.2,53985,65.3842239062716,65.5899964441356,64.8227615207952,64.9610384132558,57507.7321922504,0.0,1.0
2020-11-18,68.91,69.9,68.91,69.76,32228,64.6888028476511,65.6181587440257,64.6888028476511,65.4867346778718,34331.0029284402,0.0,1.0
2020-11-19,69.4312,69.495,68.62,68.79,27452,65.1780758710758,65.2379676955088,64.4165672820464,64.5761536480906,29243.3502665862,0.0,1.0
2020-11-20,69.3235,69.57,69.13,69.13,27711,65.0769732144702,65.3083734452342,64.8953263801788,64.8953263801788,29519.2510286088,0.0,1.0
2020-11-23,70.0956,70.31,69.74,69.8069,18379,65.8017769393094,66.003043509191,65.4679598112783,65.5307617400333,19578.301564534,0.0,1.0
2020-11-24,70.9563,71.0723,70.7168,70.83,31507,66.6097533231575,66.7186475493994,66.3849242957013,66.4911900406201,33562.954861188,0.0,1.0
2020-11-25,70.87,70.98,70.59,70.87,15750,66.5287397738069,66.6320015400708,66.2658916414989,66.5287397738069,16777.749041918,0.0,1.0
2020-11-27,71.1853,71.27,71.0731,71.09,9425,66.8247255456523,66.9042371056754,66.7193985440632,66.7352633063346,10040.0180774652,0.0,1.0
2020-11-30,70.7555,71.2857,70.47,71.19,19082,66.4212536625596,66.9189753759513,66.1532424419384,66.8291376393017,20327.1750614526,0.0,1.0
2020-12-01,71.24,71.65,71.1229,71.53,35307,66.8760748057853,67.2609595709505,66.7661479618808,67.14831037139,37610.9197093967,0.0,1.0
2020-12-02,71.23,71.27,70.664,70.81,34582,66.8666873724886,66.9042371056754,66.3353586478946,66.4724151740266,36838.6106265148,0.0,1.0
2020-12-03,71.5682,71.94,71.27,71.27,28043,67.1841703665834,67.5331951365552,66.9042371056754,66.9042371056754,29872.9153258734,0.0,1.0
2020-12-04,72.5105,72.5105,71.84,71.84,26559,68.0687482061327,68.0687482061327,67.4393208035881,67.4393208035881,28292.0785272571,0.0,1.0
2020-12-07,72.36,72.51,72.214,72.31,23947,67.9274673350172,68.0682788344679,67.7904108088852,67.8805301685336,25509.6353210673,0.0,1.0
2020-12-08,72.72,72.8,72.3006,72.32,13769,68.2654149336989,68.3405144000726,67.8717059812347,67.8899176018303,14667.4810513123,0.0,1.0
2020-12-09,72.1625,72.9399,71.69,72.79,22168,67.7420655274071,68.4718445918936,67.2985093041374,68.3311269667759,23614.5486197611,0.0,1.0
2020-12-10,72.48,72.48,71.57,71.57,21986,68.0401165345777,68.0401165345777,67.1858601045768,67.1858601045768,23420.6724086101,0.0,1.0
2020-12-11,72.21,72.365,71.5901,72.1,16181,67.7866558355665,67.9321610516655,67.2047288455032,67.6833940693026,17236.8734760175,0.0,1.0
2020-12-14,72.03,72.9619,72.01,72.845,24446,67.6176820362257,68.4924969451464,67.5989071696322,68.3827578499078,26041.1970208715,0.0,1.0
2020-12-15,72.9,72.9599,72.405,72.42,19042,68.4343887330397,68.490619458487,67.9697107848524,67.9837919347975,20284.5649051557,0.0,1.0
2020-12-16,73.0381,73.21,72.77,73.15,30329,68.5640291868673,68.7253991652378,68.3123521001824,68.6690745654575,32308.0857582432,0.0,1.0
2020-12-17,73.67,73.73,73.31,73.31,20366,69.1572210968866,69.2135456966669,68.819273498205,68.819273498205,21694.9610785842,0.0,1.0
2020-12-18,73.6752,73.82,73.1955,73.75,35281,69.1621025622009,69.2980325963373,68.7117873869576,69.2323205632603,37583.2231078037,0.0,1.0
2020-12-21,73.3688,73.54,72.42,72.85,25156,68.8744716059896,69.0351844640294,67.9837919347975,68.3874515665561,26797.5272951422,0.0,1.0
2020-12-22,73.53,73.59,73.2819,73.52,20371,69.0257970307326,69.0821216305129,68.7928948106412,69.0164095974359,21700.2873481214,0.0,1.0
2020-12-23,73.685,73.9449,73.6,73.74,20362,69.1713022468317,69.4152816382133,69.0915090638096,69.2229331299636,21690.7000629545,0.0,1.0
2020-12-24,73.4156,73.43,73.18,73.43,14180,69.1525273802383,69.1660912058322,68.9306081226039,69.1660912058322,15054.1599481366,0.2494,1.0
2020-12-28,72.96,74.0367,72.941,73.88,11999,68.7233830093629,69.7375615522108,68.7054862950376,69.5899607556432,12738.7069970163,0.0,1.0
2020-12-29,72.64,73.35,72.45,73.35,12663,68.4219646628306,69.0907366191991,68.2429975195771,69.0907366191991,13443.6408620066,0.0,1.0
2020-12-30,73.05,73.24,72.89,72.89,20701,68.8081569193251,68.9871240625787,68.657447746059,68.657447746059,21977.1625589827,0.0,1.0
2020-12-31,73.4272,73.4272,72.8181,73.11,28964,69.1634537953001,69.1634537953001,68.5897228113225,68.8646728592999,30749.5549180414,0.0,1.0
2021-01-04,72.33,73.79,71.7,73.79,63551,68.1299656396275,69.5051868456811,67.536548269892,69.5051868456811,67468.7530933728,0.0,1.0
2021-01-05,73.0971,73.22,72.49,72.75,22489,68.8525219322053,68.9682854159204,68.2806748128936,68.5255772194511,23875.3880869988,0.0,1.0
2021-01-06,74.4111,75.0028,73.18,73.18,138036,70.0902210176536,70.6475623790384,68.9306081226039,68.9306081226039,146545.558716571,0.0,1.0
2021-01-07,75.81,75.89,74.79,74.79,41804,71.4078901581661,71.4832447447992,70.4471191785945,70.4471191785945,44381.107367553,0.0,1.0
2021-01-08,76.0069,76.29,75.2384,75.81,73966,71.5933566345168,71.8600176779646,70.8694816366728,71.4078901581661,78525.8106293279,0.0,1.0
2021-01-11,76.1018,76.4,75.36,75.36,60536,71.6827460129103,71.9636302345851,70.9840206083551,70.9840206083551,64267.8862214665,0.0,1.0
2021-01-12,76.8115,76.8115,76.27,76.27,34140,72.3512353895789,72.3512353895789,71.8411790313063,71.8411790313063,36244.6417933274,0.0,1.0
2021-01-13,76.5572,76.84,76.32,76.82,23795,72.111701997319,72.378080461067,71.888275647952,72.3592418144087,25261.8995744647,0.0,1.0
2021-01-14,76.76,77.1585,76.71,76.87,82865,72.3027258744339,72.6780859090999,72.2556292577882,72.4063384310544,87973.4107265399,0.0,1.0
2021-01-15,76.1488,76.47,75.7,76.27,18183,71.7270168325572,72.029565497889,71.3042776015457,71.8411790313063,19303.9344384321,0.0,1.0
2021-01-19,76.6921,76.76,76.45,76.73,53212,72.2387686690291,72.3027258744339,72.0107268512307,72.2744679044465,56492.3807588323,0.0,1.0
2021-01-20,77.2671,77.27,76.8495,77.07,26392,72.7803797604543,72.7831113642197,72.3870288182297,72.594724897637,28018.997838591,0.0,1.0
2021-01-21,76.9453,77.34,76.895,77.34,21634,72.4772659357228,72.8490466275237,72.4298867393772,72.8490466275237,22967.6795710851,0.0,1.0
2021-01-22,76.7597,76.8,76.2301,76.35,40827,72.302443294734,72.3404031677504,71.8035959312231,71.9165336179394,43343.8778704211,0.0,1.0
2021-01-25,76.69,77.0075,75.96,76.74,29502,72.2367906111299,72.53585412683,71.5491800081031,72.2838872277756,31320.7212122655,0.0,1.0
2021-01-26,76.0,76.973,76.0,76.9,40277,71.5868573014197,72.5033574613445,71.5868573014197,72.4345964010418,42759.9718075526,0.0,1.0
2021-01-27,74.04,75.245,73.79,74.96,52690,69.7406699289094,70.8756983900701,69.5051868456811,70.6072476751897,55938.2008228008,0.0,1.0
2021-01-28,74.9786,75.4699,74.48,74.48,20469,70.6247676165819,71.0875389717423,70.1551201553913,70.1551201553913,21730.8603651909,0.0,1.0
2021-01-29,73.8687,74.8678,73.4,74.76,36411,69.5793169202813,70.5204015140951,69.1378332358448,70.4188612086071,38655.6430092807,0.0,1.0
2021-02-01,74.9276,75.05,73.97,74.42,15998,70.5767290676033,70.6920215851519,69.6747346656055,70.0986042154165,16984.2348977637,0.0,1.0
2021-02-02,76.113,76.338,75.64,75.655,22323,71.6932956550389,71.9052304299444,71.2477616615709,71.2618906465646,23699.1546207512,0.0,1.0
2021-02-03,76.128,76.28,75.8234,76.22,18238,71.7074246400326,71.8505983546355,71.4205120514272,71.7940824146607,19362.325044719,0.0,1.0
2021-02-04,77.0436,77.09,76.28,76.28,56632,72.5698578840481,72.6135635442953,71.8505983546355,71.8505983546355,60123.2148224873,0.0,1.0
2021-02-05,77.65,77.67,77.48,77.63,13770,73.1410456507268,73.1598842973851,72.9809171541316,73.1222070040686,14618.8845194528,0.0,1.0
2021-02-08,78.3746,78.38,78.06,78.19,26634,73.8235698191559,73.8286562537536,73.5272379072213,73.6496891105001,28275.9165062531,0.0,1.0
2021-02-09,78.65,78.78,78.3,78.33,11088,74.0829779836402,74.205429186919,73.7533016671206,73.7815596371079,11771.5462274287,0.0,1.0
2021-02-10,78.8208,79.16,78.23,79.04,16929,74.2438600261019,74.5633634734261,73.6873664038166,74.4503315934765,17972.6286150919,0.0,1.0
2021-02-11,79.0879,79.295,78.5901,79.1,21092,74.495450152223,74.6905243383694,74.0265562368987,74.5068475334513,22392.2666873129,0.0,1.0
2021-02-12,79.76,79.76,79.08,79.08,34437,75.1285228731741,75.1285228731741,74.488008886793,74.488008886793,36559.9510672764,0.0,1.0
2021-02-16,79.5422,80.28,79.47,80.28,14587,74.9233700110656,75.6183276862891,74.8553624966293,75.6183276862891,15486.2504346592,0.0,1.0
2021-02-17,79.2688,79.3099,78.52,79.18,52478,74.6658457112471,74.7045591301298,73.9605267803615,74.5822021200844,55713.1315767497,0.0,1.0
2021-02-18,78.88,79.1347,78.4078,78.69,25896,74.2996224202103,74.5395325854034,73.8548419726086,74.1206552769568,27492.4207346223,0.0,1.0
2021-02-19,79.4326,79.73,79.23,79.23,29303,74.8201342273783,75.1002649031867,74.62929873673,74.62929873673,31109.4533822458,0.0,1.0
2021-02-22,78.4797,79.139,78.4797,79.08,35765,73.9225669073451,74.5435828944349,73.9225669073451,74.488008886793,37969.818797257,0.0,1.0
2021-02-23,78.5036,78.67,76.95,78.15,222297,73.9450790901017,74.1018166302985,72.4816930176874,73.6120118171835,236001.02919541,0.0,1.0
2021-02-24,79.32,79.45,78.12,78.37,44827,74.7140726466922,74.836523849971,73.5837538471961,73.8192369304245,47590.4674185556,0.0,1.0
2021-02-25,77.23,79.5588,76.9,79.02,116407,72.7454340709032,74.939006087792,72.4345964010418,74.4314929468182,123583.187382421,0.0,1.0
2021-02-26,77.15,77.95,76.635,77.61,52245,72.6700794842701,73.4236253506009,72.1849843328197,73.1033683574103,55465.7677355709,0.0,1.0
2021-03-01,79.0799,79.405,78.2,78.2,29408,74.4879146935597,74.7941368949899,73.6591084338292,73.6591084338292,31220.9263578844,0.0,1.0
2021-03-02,78.48,79.2,78.48,79.2,31532,73.922849487045,74.6010407667426,73.922849487045,74.6010407667426,33475.8654079437,0.0,1.0
2021-03-03,77.32,78.56,77.32,78.53,45989,72.8302079808654,73.998204073678,72.8302079808654,73.9699461036906,48824.1016822886,0.0,1.0
2021-03-04,75.79,77.399,74.76,77.37,39399,71.3890515115079,72.9046206351656,70.4188612086071,72.8773045975111,41827.8454017371,0.0,1.0
2021-03-05,77.34,77.51,74.6,76.78,57100,72.8490466275237,73.009175124119,70.2681520353409,72.3215645210922,60620.065799619,0.0,1.0
2021-03-08,77.13,78.33,77.13,77.52,146159,72.6512408376119,73.7815596371079,72.6512408376119,73.0185944474481,155169.320441445,0.0,1.0
2021-03-09,78.105,78.609,77.974,78.03,77391,73.5696248622024,74.0443587579908,73.4462317265908,73.4989799372339,82161.952929918,0.0,1.0
2021-03-10,78.73,79.09,78.685,78.69,34292,74.1583325702733,74.4974282101222,74.1159456152922,74.1206552769568,36406.0121961565,0.0,1.0
2021-03-11,79.79,80.04,79.32,79.32,25896,75.1567808431616,75.3922639263899,74.7140726466922,74.7140726466922,27492.4207346223,0.0,1.0
2021-03-12,80.1896,80.2,79.258,79.51,22906,75.5331770033937,75.5429730996561,74.6556728420516,74.8930397899458,24318.0950473918,0.0,1.0
2021-03-15,80.8083,80.84,79.88,80.25,29408,76.1159505377673,76.1458097927206,75.2415547531238,75.5900697163017,31220.9263578843,0.0,1.0
2021-03-16,80.2274,80.9,79.97,80.9,89854,75.5687820455779,76.2023257326954,75.326328663086,76.2023257326954,95393.2643145178,0.0,1.0
2021-03-17,80.5104,80.615,79.52,79.82,30947,75.8353488957924,75.9338750178151,74.9024591132749,75.1850388131489,32854.8016865291,0.0,1.0
2021-03-18,79.3847,80.6012,79.24,80.0,21497,74.7750156686317,75.9208763516209,74.6387180600592,75.3545866330734,22822.2338790615,0.0,1.0
2021-03-19,79.57,79.9819,78.925,79.33,126750,74.9495557299206,75.3375376578476,74.3420093751914,74.7234919700214,134563.80630651,0.0,1.0
2021-03-22,79.88,80.125,79.49,79.65,27292,75.2415547531238,75.4723281746875,74.8742011432875,75.0249103165537,28974.4804869212,0.0,1.0
2021-03-23,78.85,79.759,78.68,79.59,22253,74.2713644502229,75.1275809408412,74.1112359536277,74.9683943765789,23624.8393036589,0.0,1.0
2021-03-24,78.2,79.445,78.2,79.18,131201,73.6591084338292,74.8318141883064,73.6591084338292,74.5822021200844,139289.198826196,0.0,1.0
2021-03-25,78.82,78.92,77.2201,77.53,99426,74.3243952405659,74.4186916060069,72.815747689876,73.1079721263776,105439.906973138,0.0863,1.0
2021-03-26,80.06,80.09,78.8928,79.2297,16632,75.4936701720339,75.5219590816662,74.393042994607,74.7107274497776,17638.0074907693,0.0,1.0
2021-03-29,79.44,79.88,79.08,79.43,23761,74.9090327062999,75.3239367142401,74.5695657907125,74.8996030697558,25198.2140445027,0.0,1.0
2021-03-30,79.69,79.78,79.21,79.32,21664,75.1447736199023,75.2296403487992,74.6921510657857,74.7958770677708,22974.3743554609,0.0,1.0
2021-03-31,80.08,80.42,79.95,79.95,17981,75.5125294451221,75.8331370876214,75.3899441700488,75.3899441700488,19068.6034566812,0.0,1.0
2021-04-01,81.03,81.03,80.33,80.33,151501,76.4083449168112,76.4083449168112,75.7482703587245,75.7482703587245,160664.729007879,0.0,1.0
2021-04-05,81.6767,81.74,81.275,81.73,26705,77.0181595121179,77.077849111442,76.6393710121416,77.068419474898,28320.2855965004,0.0,1.0
2021-04-06,81.9154,82.11,81.5259,81.62,17317,77.2432449364255,77.4267456635736,76.8759605930329,76.9646934729129,18364.4405794644,0.0,1.0
2021-04-07,81.6678,81.8914,81.497,81.8914,32459,77.0097671355937,77.2206138087197,76.8487089434205,77.2206138087197,34422.3235415392,0.0,1.0
2021-04-08,82.0641,82.119,81.63,81.95,38791,77.3834636318362,77.4352323364633,76.974123109457,77.2758714788681,41137.3225453602,0.0,1.0
2021-04-09,82.46,82.51,82.06,82.15,20681,77.756782942617,77.8039311253374,77.3795974808531,77.46446420975,21931.9163610269,0.0,1.0
2021-04-12,82.5571,82.63,82.32,82.52,79469,77.8483447134601,77.9170867638666,77.6247680309996,77.8133607618815,84275.7826649799,0.0,1.0
2021-04-13,82.74,82.8,82.3,82.58,20682,78.0208127658516,78.0773905851162,77.6059087579114,77.8699385811461,21932.9768472878,0.0,1.0
2021-04-14,82.7168,83.2399,82.66,82.7,50981,77.9989360090694,78.492200296691,77.9453756734989,77.9830942196753,54064.6500653505,0.0,1.0
2021-04-15,83.48,83.5,83.0011,83.22,24911,78.7186058701148,78.737465143203,78.267020576018,78.4734353199683,26417.7732445018,0.0,1.0
2021-04-16,83.7,83.8308,83.5,83.77,66033,78.9260578740849,79.0493975200817,78.737465143203,78.9920653298935,70027.0892639471,0.0,1.0
2021-04-19,83.13,83.63,82.89,83.58,49962,78.3885685910714,78.8600504182762,78.1622573140131,78.8129022355557,52984.0145655252,0.0,1.0
2021-04-20,82.42,83.0055,82.12,82.97,43924,77.7190643964406,78.2711696160974,77.4361753001177,78.2376944063659,46580.7985223996,0.0,1.0
2021-04-21,83.49,83.49,82.28,82.28,59760,78.7280355066589,78.7280355066589,77.5870494848232,77.5870494848232,63374.6589495173,0.0,1.0
2021-04-22,82.84,83.7201,82.59,83.53,22744,78.1151091312926,78.9450114435385,77.8793682176902,78.7657540528352,24119.6995171992,0.0,1.0
2021-04-23,83.91,84.105,83.052,83.052,30865,79.1240802415109,79.3079581541208,78.3150174260275,78.3150174260275,32731.9084417144,0.0,1.0
2021-04-26,84.27,84.385,84.03,84.03,46986,79.4635471570984,79.5719879773555,79.2372358800401,79.2372358800401,49828.0074531798,0.0,1.0
2021-04-27,84.4315,84.465,84.11,84.3,37511,79.6158357872855,79.6474250697082,79.3126729723928,79.4918360667307,39779.9001314482,0.0,1.0
2021-04-28,84.1801,84.3925,84.12,84.3,35339,79.3787747245669,79.5790602047636,79.3221026089369,79.4918360667307,37476.5239728413,0.0,1.0
2021-04-29,84.57,84.85,83.968,84.76,51652,79.7464362534213,80.0104660766559,79.1787721334667,79.9255993477591,54776.2363463934,0.0,1.0
2021-04-30,83.82,84.2529,83.66,84.04,23624,79.039213512614,79.447422478608,78.8883393279085,79.2466655165842,25052.9274267637,0.0,1.0
2021-05-03,83.9725,84.37,83.94,84.37,30905,79.1830154699115,79.5578435225393,79.1523691511432,79.5578435225393,32774.3278921492,0.0,1.0
2021-05-04,83.85,83.85,82.9389,83.69,21062,79.0675024222463,79.0675024222463,78.2083682367137,78.9166282375408,22335.9616264179,0.0,1.0
2021-05-05,83.84,84.2,83.59,84.19,17537,79.0580727857022,79.3975397012897,78.8223318720998,79.3881100647456,18597.7475568555,0.0,1.0
2021-05-06,84.07,84.12,83.215,83.73,37113,79.2749544262164,79.3221026089369,78.4687205016962,78.9543467837172,39357.8265996225,0.0,1.0
2021-05-07,85.01,85.0923,84.18,84.18,26236,80.1613402613615,80.2389461701194,79.3786804282015,79.3786804282015,27822.9175401529,0.0,1.0
2021-05-10,84.39,85.4,84.37,85.18,32317,79.5767027956275,80.5290960865812,79.5578435225393,80.3216440826111,34271.7344924959,0.0,1.0
2021-05-11,83.55,83.93,82.78,83.28,28484,78.7846133259234,79.1429395145991,78.058531312028,78.5300131392328,30206.8906545859,0.0,1.0
2021-05-12,81.4966,83.27,81.4966,83.17,20066,76.8483317579587,78.5205835026888,76.8483317579587,78.4262871372478,21279.7173105926,0.0,1.0
2021-05-13,82.62,82.97,81.74,81.74,28357,77.9076571273225,78.2376944063659,77.077849111442,77.077849111442,30072.2088994556,0.0,1.0
2021-05-14,83.98,84.18,83.22,83.22,19533,79.1900876973196,79.3786804282015,78.4734353199683,78.4734353199683,20714.4781335496,0.0,1.0
2021-05-17,83.83,83.92,83.39,83.73,16573,79.0486431491581,79.133509878055,78.6337391412179,78.9543467837172,17575.438801378,0.0,1.0
2021-05-18,83.21,83.96,83.21,83.77,37650,78.4640056834242,79.1712284242314,78.4640056834242,78.9920653298935,39927.307721709,0.0,1.0
2021-05-19,82.82,82.86,81.875,82.11,19973,78.0962498582044,78.1339684043808,77.2051492047873,77.4267456635736,21181.0920883318,0.0,1.0
2021-05-20,83.81,84.015,83.04,83.04,11332,79.0297838760699,79.2230914252239,78.3037018621745,78.3037018621745,12017.4303081648,0.0,1.0
2021-05-21,83.92,84.3603,83.88,83.88,22489,79.133509878055,79.5486967750916,79.0957913318786,79.0957913318786,23849.2755206777,0.0,1.0
2021-05-24,84.56,84.81,84.34,84.34,19465,79.7370066168772,79.9727475304796,79.529554612907,79.529554612907,20642.3650678105,0.0,1.0
2021-05-25,84.18,84.915,84.13,84.45,26988,79.3786804282015,80.0717587141926,79.331532245481,79.6332806148921,28620.4032083262,0.0,1.0
2021-05-26,84.62,84.69,84.24,84.24,218493,79.7935844361417,79.8595918919504,79.4352582474661,79.4352582474661,231708.824595999,0.0,1.0
2021-05-27,85.1519,85.2,84.9092,85.04,24133,80.2951468039222,80.3405033556993,80.066289524997,80.1896291709938,25592.7149335459,0.0,1.0
2021-05-28,85.14,85.43,85.06,85.43,30546,80.2839255364347,80.5573849962135,80.208488444082,80.5573849962135,32393.6133244973,0.0,1.0
2021-06-01,85.31,85.69,85.1879,85.69,17332,80.4442293576844,80.80255554636,80.3290934954809,80.80255554636,18380.3478733774,0.0,1.0
2021-06-02,85.56,85.56,85.18,85.2,45813,80.6799702712868,80.6799702712868,80.3216440826111,80.3405033556993,48584.0570691807,0.0,1.0
2021-06-03,85.41,85.5628,84.95,85.1338,19636,80.5385257231253,80.6826105695191,80.1047624420969,80.2780791617774,20823.7082184191,0.0,1.0
2021-06-04,85.86,85.9199,85.572,85.7,33831,80.9628593676097,81.0193428905088,80.6912858351397,80.8119851829041,35877.3106914512,0.0,1.0
2021-06-07,85.9997,86.0114,85.84,85.97,23424,81.0945913901307,81.1056240648873,80.9440000945215,81.0665853695947,24840.8301745899,0.0,1.0
2021-06-08,86.09,86.165,85.59,85.92,25764,81.1797410081239,81.2504632822046,80.7082591809191,81.0194371868742,27322.3680250228,0.0,1.0
2021-06-09,85.75,86.15,85.75,86.15,24622,80.8591333656246,81.2363188273885,80.8591333656246,81.2363188273885,26111.2927151107,0.0,1.0
2021-06-10,85.7,86.07,85.6058,86.03,13098,80.8119851829041,81.1608817350357,80.7231580066587,81.1231631888593,13890.2490448591,0.0,1.0
2021-06-11,86.0,86.0304,85.69,85.96,12504,81.094874279227,81.1235403743211,80.80255554636,81.0571557330506,13260.320205903,0.0,1.0
2021-06-14,85.75,86.08,85.45,86.08,51686,80.8591333656246,81.1703113715798,80.5762442693017,81.1703113715798,54812.292879263,0.0,1.0
2021-06-15,85.63,85.8,85.3402,85.6682,13125,80.7459777270954,80.9062815483451,80.4727068600475,80.7819989386939,13918.8821739025,0.0,1.0
2021-06-16,85.22,85.6022,84.88,85.58,8128,80.3593626287875,80.7197633375029,80.0387549862882,80.698829544375,8619.63232834132,0.0,1.0
2021-06-17,84.45,85.03,83.9,85.03,29256,79.6332806148921,80.1801995344497,79.1146506049668,80.1801995344497,31025.5860479766,0.0,1.0
2021-06-18,83.16,83.75,83.06,83.75,16170,78.4168575007037,78.9732060568054,78.3225611352627,78.9732060568054,17148.0628382479,0.0,1.0
2021-06-21,84.39,84.4075,83.47,83.47,17238,79.5767027956275,79.5932046595797,78.7091762335707,78.7091762335707,18280.6621648558,0.0,1.0
2021-06-22,84.85,85.02,84.365,84.44,86284,80.0104660766559,80.1707698979056,79.5531287042673,79.623850978348,91502.9965328005,0.0,1.0
2021-06-23,84.8,85.0922,84.781,84.93,28540,79.9633178939355,80.238851873754,79.9454015845017,80.0859031690087,30266.2778851945,0.0,1.0
2021-06-24,85.19,85.3,84.9,84.92,21227,80.4905288731159,80.5944607685971,80.2165266032109,80.2354233114802,22466.3467282048,0.1691,1.0
2021-06-25,85.67,85.68,85.325,85.3275,11277,80.9440498715793,80.9534982257139,80.6180816539337,80.6204437424674,11935.4120720764,0.0,1.0
2021-06-28,85.79,85.88,85.42,85.88,21405,81.0574301211951,81.142465308407,80.7078410182129,81.142465308407,22654.7393280833,0.0,1.0
2021-06-29,85.7836,86.14,85.665,85.89,16604,81.0513831745489,81.388122515908,80.9393256945119,81.1519136625416,17573.4310583272,0.0,1.0
2021-06-30,85.87,85.89,85.67,85.76,17666,81.1330169542723,81.1519136625416,80.9440498715793,81.0290850587911,18697.4363452427,0.0,1.0
2021-07-01,86.17,86.27,85.94,86.015,14763,81.416467578312,81.5109511196585,81.1991554332149,81.2700180892248,15624.9435505953,0.0,1.0
2021-07-02,86.3403,86.41,86.1036,86.4,13151,81.5773730492251,81.6432280775436,81.3537305068578,81.633779723409,13918.8262977633,0.0,1.0
2021-07-06,85.8,86.27,85.286,86.27,19871,81.0668784753297,81.5109511196585,80.5812330728085,81.5109511196585,21031.1761358721,0.0,1.0
2021-07-07,85.84,85.94,85.27,85.79,27417,81.1046718918684,81.1991554332149,80.5661157061931,81.0574301211951,29017.7523082485,0.0,1.0
2021-07-08,84.92,85.32,84.36,84.67,29260,80.2354233114802,80.6133574768664,79.7063154799396,79.9992144581139,30968.3565867655,0.0,1.0
2021-07-09,86.23,86.29,85.58,85.58,27397,81.4731577031199,81.5298478279278,80.8590146843674,80.8590146843674,28996.584600397,0.0,1.0
2021-07-12,86.49,86.54,85.95,85.95,10829,81.7188149106209,81.7660566812941,81.2086037873496,81.2086037873496,11461.2554162025,0.0,1.0
2021-07-13,85.68,86.3081,85.68,86.3081,21905,80.9534982257139,81.5469493489115,80.9534982257139,81.5469493489115,23183.9320243711,0.0,1.0
2021-07-14,85.34,85.77,85.225,85.77,17381,80.6322541851357,81.0385334129258,80.5235981125872,81.0385334129258,18395.7965083586,0.0,1.0
2021-07-15,85.26,85.4142,84.8799,84.94,20443,80.5566673520585,80.7023609728148,80.1975354114003,80.2543200197495,21636.5725804254,0.0,1.0
2021-07-16,84.74,85.67,84.71,85.67,17604,80.0653529370564,80.9440498715793,80.0370078746525,80.9440498715793,18631.816450903,0.0,1.0
2021-07-19,83.64,83.69,83.12,83.37,28015,79.0260339822445,79.0732757529178,78.5347195672425,78.7709284206089,29650.6667730088,0.0,1.0
2021-07-20,85.2,85.42,83.85,83.85,18993,80.4999772272505,80.7078410182129,79.2244494190723,79.2244494190723,20101.9137611906,0.0,1.0
2021-07-21,85.84,85.93,85.43,85.43,163581,81.1046718918684,81.1897070790803,80.7172893723476,80.7172893723476,173131.740902929,0.0,1.0
2021-07-22,85.85,85.899,85.49,85.615,13255,81.114120246003,81.1604171812628,80.7739794971555,80.8920839238387,14028.8983785912,0.0,1.0
2021-07-23,86.66,86.74,86.15,86.35,20083,81.87943693091,81.9550237639872,81.3975708700426,81.5865379527357,21255.5538390982,0.0,1.0
2021-07-26,86.82,86.82,86.5689,86.5689,12044,82.0306105970644,82.0306105970644,81.7933624247433,81.7933624247433,12747.193668182,0.0,1.0
2021-07-27,86.53,86.57,86.0562,86.3,20343,81.7566083271595,81.7944017436981,81.3089453082596,81.5392961820624,21530.7340411679,0.0,1.0
2021-07-28,86.69,87.0,86.36,86.63,13704,81.9077819933139,82.2006809714882,81.5959863068704,81.851091868506,14504.1134198577,0.0,1.0
2021-07-29,87.26,87.48,86.99,87.05,16683,82.4463381789892,82.6542019699516,82.1912326173535,82.2479227421615,17657.0435043407,0.0,1.0
2021-07-30,86.85,87.439,86.8,86.86,13797,82.0589556594684,82.6154637179995,82.0117138887951,82.0684040136031,14602.5432613672,0.0,1.0
2021-08-02,86.87,87.51,86.85,86.99,27753,82.0778523677377,82.6825470323556,82.0589556594684,82.1912326173535,29373.3698001539,0.0,1.0
2021-08-03,87.75,87.75,86.64,87.05,10501,82.9093075315872,82.9093075315872,81.8605402226407,82.2479227421615,11114.1050074376,0.0,1.0
2021-08-04,87.47,87.809,87.4,87.4,11857,82.6447536158169,82.9650528209817,82.5786151368744,82.5786151368744,12549.2755997703,0.0,1.0
2021-08-05,87.89,87.9499,87.6007,87.66,12056,83.0415844894724,83.098180130739,82.7682436043569,82.8242723443754,12759.8942928929,0.0,1.0
2021-08-06,88.08,88.3699,87.98,88.03,13196,83.2211032180308,83.4950110043944,83.1266196766843,83.1738614473576,13966.4536404292,0.0,1.0
2021-08-09,88.32,88.48,87.8496,87.8496,17490,83.4478637172625,83.599037383417,83.0034131387684,83.0034131387684,18511.1605161493,0.0,1.0
2021-08-10,88.5294,88.83,88.375,88.47,11957,83.6457122528422,83.9297297781299,83.4998296650031,83.5895890292823,12655.1141390279,0.0,1.0
2021-08-11,88.92,88.92,88.56,88.78,12586,84.0147649653417,84.0147649653417,83.6746242164942,83.8824880074566,13320.838550958,0.0,1.0
2021-08-12,89.02,89.0306,88.6309,88.68,17643,84.1092485066883,84.119263762071,83.7416130473089,83.7880044661101,18673.0934812134,0.0,1.0
2021-08-13,88.98,89.06,88.94,89.06,85893,84.0714550901497,84.1470419232269,84.033661673611,84.1470419232269,90907.8965245062,0.0,1.0
2021-08-16,88.97,88.97,88.36,88.76,16512,84.062006736015,84.062006736015,83.4856571338011,83.8635912991873,17476.0596022103,0.0,1.0
2021-08-17,88.3875,88.5571,87.7,88.1801,25155,83.5116401076714,83.6718841937952,82.862065760914,83.3156812429187,26623.6845502422,0.0,1.0
2021-08-18,87.44,88.49,87.44,88.15,20442,82.616408553413,83.6084857375516,82.616408553413,83.2872416969734,21635.5141950328,0.0,1.0
2021-08-19,87.21,87.56,87.01,87.51,12493,82.3990964083159,82.7297888030288,82.2101293256229,82.6825470323556,13222.4087094485,0.0,1.0
2021-08-20,87.95,87.9988,87.3,87.3,23804,83.0982746142803,83.1443825824574,82.4841315955278,82.4841315955278,25193.8058848724,0.0,1.0
2021-08-23,88.59,88.775,88.27,88.27,13609,83.7029692788982,83.8777638303893,83.4006219465892,83.4006219465892,14403.566807563,0.0,1.0
2021-08-24,88.97,89.09,88.75,88.76,10666,84.062006736015,84.1753869856309,83.8541429450526,83.8635912991873,11288.7385972126,0.0,1.0
2021-08-25,89.49,89.6749,88.94,88.94,16174,84.553321151017,84.7280212189668,84.033661673611,84.033661673611,17118.3253395197,0.0,1.0
2021-08-26,88.96,89.45,88.893,89.43,11377,84.0525583818804,84.5155277344784,83.9892544091782,84.4966310262091,12041.2506113339,0.0,1.0
2021-08-27,89.79,89.87,89.14,89.14,26847,84.8367717750566,84.9123586081339,84.2226287563041,84.2226287563041,28414.4726344803,0.0,1.0
2021-08-30,89.73,90.02,89.73,89.8173,17953,84.7800816502487,85.0540839201537,84.7800816502487,84.8625657818442,19001.1929529119,0.0,1.0
2021-08-31,89.61,89.7371,89.44,89.4916,11356,84.6667014006329,84.7867899816843,84.5060793803437,84.5548328876786,12019.0245180899,0.0,1.0
2021-09-01,89.6,89.7999,89.391,89.4165,9923,84.6572530464982,84.8461256456499,84.4597824450839,84.4838757481273,10502.3582505289,0.0,1.0
2021-09-02,90.11,90.15,89.8654,89.97,11695,85.1391191073655,85.1769125239042,84.9080123652319,85.0068421494804,12377.817166173,0.0,1.0
2021-09-03,90.06,90.15,89.9,90.02,13245,85.0918773366923,85.1769125239042,84.9407036705378,85.0540839201537,14018.3145246654,0.0,1.0
2021-09-07,89.33,89.92,89.2501,89.92,13008,84.4021474848626,84.9596003788071,84.3266551353267,84.9596003788071,13767.4771866249,0.0,1.0
2021-09-08,89.04,89.21,88.79,88.91,17228,84.1281452149576,84.2887672352467,83.8919363615912,84.0053166112071,18233.8635432945,0.0,1.0
2021-09-09,88.95,89.43,88.71,88.87,14722,84.0431100277457,84.4966310262091,83.816349528514,83.9675231946685,15581.5497494997,0.0,1.0
2021-09-10,88.28,89.38,88.28,89.17,13555,83.4100703007239,84.4493892555358,83.4100703007239,84.2509738187081,14346.4139963639,0.0,1.0
2021-09-13,88.39,88.5989,87.99,88.45,15556,83.5140021962051,83.711378314078,83.1360680308189,83.570692321013,16464.2431669079,0.0,1.0
2021-09-14,87.78,88.77,87.6369,88.77,18920,82.9376525939912,83.8730396533219,82.8024466463243,83.8730396533219,20024.6516275326,0.0,1.0
2021-09-15,88.62,88.69,87.87,87.87,12087,83.7313143413021,83.7974528202447,83.0226877812031,83.0226877812031,12792.7042400627,0.0,1.0
2021-09-16,88.62,88.9,88.17,88.51,15511,83.7313143413021,83.9958682570724,83.3061384052427,83.6273824458209,16416.615824242,0.0,1.0
2021-09-17,87.95,88.5371,87.8862,88.51,10832,83.0982746142803,83.6529874855258,83.0379941149012,83.6273824458209,11464.4305723802,0.0,1.0
2021-09-20,86.45,86.7771,85.4532,86.35,49904,81.6810214940823,81.9900771578268,80.73920955394,81.5865379527357,52817.6646310987,0.0,1.0
2021-09-21,86.37,87.0936,86.131,86.7,20851,81.605434661005,82.2891175661886,81.3796189971868,81.9172303474486,22068.3938205963,0.0,1.0
2021-09-22,87.28,87.6216,86.87,86.92,15244,82.4652348872585,82.7879906644983,82.0778523677377,82.125094138411,16134.0269244243,0.0,1.0
2021-09-23,88.17,88.6154,87.28,87.28,13130,83.4952944550185,83.9170796897952,82.6524815700807,82.6524815700807,13865.1178794713,0.2002,1.0
2021-09-24,88.13,88.23,87.8001,87.88,15288,83.4574152242348,83.5521133011941,83.145006268346,83.2206700318365,16143.9392339191,0.0,1.0
2021-09-27,87.98,88.3386,87.9399,88.165,9130,83.3153681087958,83.6549554127719,83.2773941799351,83.4905595511705,9641.16726881746,0.0,1.0
2021-09-28,86.1709,87.57,86.0921,87.57,13847,81.602185198525,82.9271059932626,81.5275631138811,82.9271059932626,14622.261026431,0.0,1.0
2021-09-29,86.37,86.71,86.34,86.56,13236,81.790729069751,82.1127025314126,81.7623196466632,81.9706554159737,13977.0525706537,0.0,1.0
2021-09-30,85.3,86.83,85.3,86.83,52749,80.7774596462864,82.2263402237638,80.7774596462864,82.2263402237638,55702.2926903453,0.0,1.0
2021-10-01,85.83,86.3,84.6,85.5,321851,81.2793594541708,81.7244404158795,80.1145731075713,80.9668558002051,339870.68199739,0.0,1.0
2021-10-04,85.05,85.85,84.84,85.63,140929,80.5407144538882,81.2982990695626,80.3418484922737,81.0899633002522,148819.28390221,0.0,1.0
2021-10-05,85.95,86.335,85.24,85.425,21917,81.3929971465219,81.7575847428152,80.7206408001109,80.8958322424856,23144.0813834252,0.0,1.0
2021-10-06,86.07,86.09,84.805,85.23,15144,81.5066348388731,81.525574454265,80.3087041653379,80.7111709924149,15991.8770119355,0.0,1.0
2021-10-07,86.89,87.55,86.69,86.69,11575,82.2831590699394,82.9081663778708,82.0937629160208,82.0937629160208,12223.0570795796,0.0,1.0
2021-10-08,86.78,87.22,86.7,87.07,19959,82.1789911852842,82.5956627239051,82.1032327237167,82.4536156084661,21076.4575595101,0.0,1.0
2021-10-11,86.28,87.34,86.28,86.74,12478,81.7055008004876,82.7093004162563,81.7055008004876,82.1411119545004,13176.6139299348,0.0,1.0
2021-10-12,86.42,86.725,86.22,86.42,10721,81.8380781082307,82.1269072429565,81.6486819543121,81.8380781082307,11321.243624205,0.0,1.0
2021-10-13,86.9,87.0,86.08,86.56,29595,82.2926288776353,82.3873269545946,81.516104646569,81.9706554159737,31251.9545805753,0.0,1.0
2021-10-14,88.31,88.3291,87.5194,87.5194,15034,83.6278717627615,83.6459590954607,82.8791887663212,82.8791887663212,15875.7183701426,0.0,1.0
2021-10-15,88.64,89.0795,88.6,88.99,11761,83.9403754167272,84.3565734649633,83.9024961859435,84.2718186860848,12419.470782975,0.0,1.0
2021-10-18,88.92,88.97,88.3,88.3,14536,84.2055300322133,84.2528790706929,83.6184019550656,83.6184019550656,15349.8365191162,0.0,1.0
2021-10-19,89.43,89.549,89.1037,89.31,21079,84.6884902247057,84.8011809362873,84.3794903995875,84.5748525323546,22259.1637304932,0.0,1.0
2021-10-20,90.21,90.27,89.7882,89.7882,15299,85.4271352249883,85.4839540711639,85.0276987363739,85.0276987363739,16155.5550980984,0.0,1.0
2021-10-21,90.48,90.48,89.9919,90.0763,16217,85.6828200327784,85.6828200327784,85.22059871914,85.3005238960937,17124.9517632435,0.0,1.0
2021-10-22,90.7,90.93,90.38,90.57,9229,85.8911558020889,86.1089613790953,85.5881219558191,85.7680483020418,9745.71004643114,0.0,1.0
2021-10-25,90.94,91.2,90.614,90.77,20594,86.1184311867912,86.3646461868854,85.8097154559039,85.9574444559604,21747.0097189514,0.0,1.0
2021-10-26,90.75,91.2796,90.69,91.19,9774,85.9385048405685,86.440025856145,85.8816859943929,86.3551763791895,10321.2233171327,0.0,1.0
2021-10-27,89.39,90.58,89.39,90.58,14776,84.650610993922,85.7775181097377,84.650610993922,85.7775181097377,15603.2735557554,0.0,1.0
2021-10-28,90.44,90.5,89.71,89.71,27775,85.6449408019947,85.7017596481703,84.9536448401918,84.9536448401918,29330.0570527278,0.0,1.0
2021-10-29,90.61,90.7186,90.17,90.17,15139,85.8059275328255,85.9087696444033,85.3892559942046,85.3892559942046,15986.5970736722,0.0,1.0
2021-11-01,91.04,91.04,90.6,90.82,202941,86.2131292637505,86.2131292637505,85.7964577251296,86.00479349444,214303.190219177,0.0,1.0
2021-11-02,91.3,91.34,90.9121,91.08,12205,86.4593442638447,86.4972234946284,86.0920104233196,86.2510084945342,12888.3293007576,0.0,1.0
2021-11-03,91.71,91.73,91.05,91.05,9609,86.8476063793778,86.8665459947697,86.2225990714464,86.2225990714464,10146.9853544433,0.0,1.0
2021-11-04,91.65,92.0,91.3687,91.77,12979,86.7907875332023,87.1222308025598,86.5244018427157,86.9044252255534,13705.6637439191,0.0,1.0
2021-11-05,91.88,92.475,91.53,92.24,17322,87.0085931102087,87.5720466681165,86.6771498408511,87.3495061872622,18291.8181194366,0.0,1.0
2021-11-08,92.25,92.3145,92.06,92.28,9140,87.3589759949581,87.4200562545968,87.1790496487354,87.3873854180459,9651.72714534409,0.0,1.0
2021-11-09,92.33,92.455,92.02,92.29,28858,87.4347344565255,87.5531070527247,87.1411704179517,87.3968552257418,30473.6916805624,0.0,1.0
2021-11-10,91.66,92.32,91.45,92.1,14831,86.8002573408982,87.4252646488296,86.6013913792837,87.2169288795191,15661.3528766519,0.0,1.0
2021-11-11,92.01,92.12,91.85,91.9211,11711,87.1317006102558,87.235868494911,86.9801836871209,87.0475140198389,12366.6714003419,0.0,1.0
2021-11-12,92.63,92.65,92.0589,92.34,14224,87.7188286874034,87.7377683027953,87.1780079698889,87.4442042642215,15020.3683714852,0.0,1.0
2021-11-15,92.57,92.86,92.49,92.86,12563,87.6620098412279,87.9366342644098,87.5862513796604,87.9366342644098,13266.3728804111,0.0,1.0
2021-11-16,92.98,93.29,92.7012,92.7012,10738,88.050271956761,88.3438359953349,87.7862537181985,87.7862537181985,11339.1954143003,0.0,1.0
2021-11-17,92.5,92.76,92.2821,92.76,16982,87.5957211873563,87.8419361874505,87.389374077662,87.8419361874505,17932.782317531,0.0,1.0
2021-11-18,92.32,92.645,91.9988,92.5,17149,87.4252646488296,87.7330333989473,87.1210944256363,87.5957211873563,18109.1322555258,0.0,1.0
2021-11-19,91.96,92.39,91.92,92.13,19702,87.0843515717761,87.4915533027011,87.0464723409924,87.2453383026069,20805.0687327756,0.0,1.0
2021-11-22,91.7607,92.6183,91.7607,92.54,18303,86.8956183043962,87.7077490123992,86.8956183043962,87.6336004181401,19327.7420066994,0.0,1.0
2021-11-23,91.9,91.9445,91.095,91.55,14942,87.0275327256005,87.0696733698474,86.2652132060781,86.696089456243,15778.5675060975,0.0,1.0
2021-11-24,92.1838,92.249,91.825,91.8471,10563,87.296285868011,87.3580290141885,86.9565091678811,86.9774374428891,11154.3975750842,0.0,1.0
2021-11-26,90.5253,91.0699,90.2027,90.56,11955,85.725718261641,86.2414439887613,85.4202222653703,85.7585784943459,12624.3323875917,0.0,1.0
2021-11-29,91.2,91.63,90.735,91.48,15915,86.3646461868854,86.7718479178104,85.9243001290246,86.6298008023714,16806.0434921391,0.0,1.0
2021-11-30,88.65,90.6827,88.61,90.6,29369,83.9498452244231,85.8747730347749,83.9119659936394,85.7964577251296,31013.3013710734,0.0,1.0
2021-12-01,87.34,90.1414,87.28,89.85,24946,82.7093004162563,85.3621723441942,82.6524815700807,85.0862221479348,26342.6679833428,0.0,1.0
2021-12-02,89.23,89.52,87.66,87.7,31218,84.4990940707871,84.7737184939691,83.012334262526,83.0502134933098,32965.8225408481,0.0,1.0
2021-12-03,88.5,88.61,87.8,88.53,22891,83.8077981089842,83.9119659936394,83.1449115702691,83.836207532072,24172.6133571194,0.0,1.0
2021-12-06,89.2261,89.6097,88.4316,88.91,22559,84.4954008457857,84.8586626690016,83.743024624344,84.1960602245173,23822.0254564352,0.0,1.0
2021-12-07,90.93,91.22,90.3,90.3,30195,86.1089613790953,86.3835858022773,85.5123634942517,85.5123634942517,31885.5471721734,0.0,1.0
2021-12-08,91.3586,91.45,90.87,91.12,35364,86.5148373369428,86.6013913792837,86.0521425329197,86.288887725318,37343.9473487909,0.0,1.0
2021-12-09,90.49,91.1691,90.49,91.13,12685,85.6922898404743,86.335384481105,85.6922898404743,86.2983575330139,13395.2033740361,0.0,1.0
2021-12-10,90.98,90.98,90.4772,90.95,12883,86.1563104175749,86.1563104175749,85.6801684866235,86.1279009944871,13604.2889292635,0.0,1.0
2021-12-13,90.25,90.94,90.17,90.94,18227,85.465014455772,86.1184311867912,85.3892559942046,86.1184311867912,19247.486945097,0.0,1.0
2021-12-14,89.59,90.17,89.19,89.75,33426,84.8400071478406,85.3892559942046,84.4612148400034,84.9915240709755,35297.4432779291,0.0,1.0
2021-12-15,90.76,90.76,89.21,89.3273,9141,85.9479746482645,85.9479746482645,84.4801544553952,84.5912352996685,9652.78313299675,0.0,1.0
2021-12-16,90.53,91.335,90.18,91.0535,10971,85.7301690712581,86.4924885907805,85.3987258019005,86.22591350414,11585.2405373709,0.0,1.0
2021-12-17,89.6747,90.5888,89.495,89.68,15930,84.9202164190251,85.7858515405101,84.7500439747293,84.925235417104,16821.883306929,0.0,1.0
2021-12-20,88.42,88.4899,87.5,88.0,137437,83.7320396474167,83.7982336032113,82.8608173393911,83.3343077241877,145131.775019109,0.0,1.0
2021-12-21,90.09,90.13,89.07,89.245,45283,85.3134975326371,85.3513767634208,84.3475771476522,84.513298782331,47818.2888755598,0.0,1.0
2021-12-22,90.74,90.7882,90.1072,90.14,25143,85.9290350328726,85.974679505967,85.3297856018741,85.3608465711168,26550.6975509176,0.0,1.0
2021-12-23,91.08,91.38,90.85,90.85,30997,86.5229813715614,86.8079714287799,86.3044889943604,86.3044889943604,32629.5593985154,0.2872,1.0
2021-12-27,92.25,92.25,91.36,91.36,23836,87.6344425947138,87.6344425947138,86.788972091632,86.788972091632,25091.4016783241,0.0,1.0
2021-12-28,92.17,92.58,92.1,92.31,34349,87.5584452461222,87.9479316576543,87.4919475661045,87.6914406061575,36158.1035512987,0.0,1.0
2021-12-29,92.475,92.6001,92.0735,92.2,31909,87.8481851376278,87.9670259914879,87.4667734443836,87.5869442518441,33589.5928911581,0.0,1.0
2021-12-30,92.28,92.82,92.28,92.648,13832,87.6629416004357,88.1759237034291,87.6629416004357,88.0125294039571,14560.5079717477,0.0,1.0
2021-12-31,92.3344,92.68,92.283,92.31,11712,87.714619797478,88.0429283433938,87.6657915010079,87.6914406061575,12328.8511686748,0.0,1.0
2022-01-03,91.8,92.44,91.44,92.44,70293,87.2069575088859,87.8149362976189,86.8649694402237,87.8149362976189,73995.2130464187,0.0,1.0
2022-01-04,92.23,92.41,91.71,92.34,59023,87.6154432575659,87.7864372918971,87.1214604917204,87.7199396118794,62131.6412678186,0.0,1.0
2022-01-05,90.47,92.3712,90.46,92.2,207979,85.9435015885502,87.7495785778301,85.9340019199763,87.5869442518441,218932.901059581,0.0,1.0
2022-01-06,90.69,91.16,90.075,90.46,50261,86.1524942971772,86.598978720153,85.5682646798791,85.9340019199763,52908.1615939859,0.0,1.0
2022-01-07,90.4351,90.93,90.26,90.93,18968,85.9103477452272,86.3804863429521,85.7440085484972,86.3804863429521,19967.012377683,0.0,1.0
2022-01-10,90.18,90.25,88.87,90.02,43460,85.6680111999056,85.7345088799233,84.4235546167178,85.5160165027224,45748.9644629957,0.0,1.0
2022-01-11,90.98,90.99,89.7,90.21,18896,86.4279846858218,86.4374843543958,85.2120271083559,85.6965102056275,19891.2202598428,0.0,1.0
2022-01-12,91.13,91.5692,90.6609,91.25,79984,86.5704797144311,86.9877051581991,86.124850261627,86.6844757373186,84196.6215740508,0.0,1.0
2022-01-13,90.4135,91.52,90.31,91.52,24923,85.8898284611074,86.9409667888153,85.791506891367,86.9409667888153,26235.6521240507,0.0,1.0
2022-01-14,90.48,90.5,89.49,89.72,59549,85.9530012571242,85.9720005942721,85.0125340683029,85.2310264455038,62685.3447953735,0.0,1.0
2022-01-18,89.0,89.64,88.805,89.64,21346,84.5470503081792,85.1550290969122,84.3618067709871,85.1550290969122,22470.2576030167,0.0,1.0
2022-01-19,87.92,89.5,87.92,89.42,181714,83.5210861021923,85.0220337368768,83.5210861021923,84.9460363882852,191284.568072453,0.0,1.0
2022-01-20,86.82,89.1,86.77,88.38,35130,82.4761225590575,84.6420469939187,82.4286242161877,83.9580708565941,36980.2374962043,0.0,1.0
2022-01-21,85.44,87.0075,85.2889,86.54,47775,81.165168295852,82.6542413448191,81.0216283036996,82.2101318389868,50291.2281918919,0.0,1.0
2022-01-24,86.08,86.08,82.6024,84.28,196274,81.773147084585,81.773147084585,78.4695423413072,80.0632067412735,206611.418569029,0.0,1.0
2022-01-25,85.24,86.1,83.79,84.76,103502,80.975174924373,81.7921464217329,79.5977229811498,80.5191908328232,108953.274731914,0.0,1.0
2022-01-26,84.75,86.71,83.97,86.16,42156,80.5096911642493,82.371626204744,79.768717015481,81.8491444331766,44376.2849954452,0.0,1.0
2022-01-27,84.18,86.28,83.7757,85.48,49832,79.968210055534,81.9631404560641,79.5841384550891,81.2031669701478,52456.5668918546,0.0,1.0
2022-01-28,85.55,85.56,83.29,83.97,21211,81.2696646501655,81.2791643187395,79.1227395524522,79.768717015481,22328.1473820663,0.0,1.0
2022-01-31,87.02,87.02,85.5227,85.5227,25797,82.6661159305365,82.6661159305365,81.2437305549586,81.2437305549586,27155.6842211666,0.0,1.0
2022-02-01,87.72,87.74,86.41,87.09,179820,83.3310927307133,83.3500920678611,82.0866361475254,82.7326136105542,189290.814305934,0.0,1.0
2022-02-02,88.51,88.61,87.54,88.02,58613,84.0815665480555,84.176563233795,83.1600986963821,83.6160827879318,61700.0472634507,0.0,1.0
2022-02-03,87.23,88.28,87.19,87.86,78728,82.8656089705896,83.8630741708546,82.8276102962938,83.4640880907486,82874.4701850604,0.0,1.0
2022-02-04,87.4,87.9996,86.6108,87.07,18359,83.0271033363468,83.596703464041,82.2773894924904,82.7136142734063,19325.9373809512,0.0,1.0
2022-02-07,87.47,88.1399,87.35,87.6,21252,83.0936010163644,83.7299838141335,82.979604993477,83.2170967078258,22371.3067825031,0.0,1.0
2022-02-08,88.3009,88.42,87.3215,87.41,31103,83.8829284781742,83.9960695308899,82.9525309380412,83.0366030049207,32741.142238669,0.0,1.0
2022-02-09,89.67,89.72,89.08,89.08,34865,85.183528102634,85.2310264455038,84.6230476567708,84.6230476567708,36701.2803958202,0.0,1.0
2022-02-10,88.35,90.07,88.0,88.89,56535,83.9295718508723,85.5635148455921,83.5970834507839,84.4425539538657,59512.6025291178,0.0,1.0
2022-02-11,87.14,88.83,86.73,88.34,23798,82.780111953424,84.385555942422,82.3906255418919,83.9200721822983,25051.4002827973,0.0,1.0
2022-02-14,86.3,87.2859,85.8101,87.04,19425,81.982139793212,82.918712117918,81.516751029774,82.6851152676845,20448.0817923077,0.0,1.0
2022-02-15,87.56,87.6,86.8,86.8,43637,83.17909803353,83.2170967078258,82.4571232219096,82.4571232219096,45935.2867526862,0.0,1.0
2022-02-16,87.76,87.89,86.93,87.0745,21394,83.3690914050091,83.4925870964704,82.580618913371,82.7178891242646,22520.7856815768,0.0,1.0
2022-02-17,86.03,87.03,85.93,87.03,41155,81.7256487417152,82.6756155991105,81.6306520559757,82.6756155991105,43322.5640238055,0.0,1.0
2022-02-18,85.63,86.4784,85.2972,85.93,20974,81.3456619987571,82.1516138805713,81.029513028616,81.6306520559757,22078.6649941756,0.0,1.0
2022-02-22,84.79,85.86,84.23,85.5,23623,80.5476898385451,81.564154375958,80.0157083984037,81.2221663072957,24867.1833297135,0.0,1.0
2022-02-23,83.4,85.6172,83.34,85.34,21962,79.2272359067657,81.3335024229825,79.170237895322,81.0701716101125,23118.7012778719,0.0,1.0
2022-02-24,84.27,84.3,81.51,81.51,72372,80.0537070726996,80.0822060784214,77.4317985462886,77.4317985462886,76183.7104490549,0.0,1.0
2022-02-25,86.44,86.5,84.46,84.48,24353,82.1151351532473,82.172133164691,80.2342007756046,80.2532001127526,25635.631191149,0.0,1.0
2022-02-28,86.1,86.3499,85.1,85.26,231346,81.7921464217329,82.029543139396,80.8421795643376,80.9941742615209,243530.60130364,0.0,1.0
2022-03-01,84.53,86.18,84.06,86.059,34435,80.3006984556223,81.8681437703245,79.8542140326466,81.7531977805797,36248.6330253856,0.0,1.0
2022-03-02,86.6,86.85,85.06,85.06,63149,82.2671298504305,82.5046215647794,80.8041808900418,80.8041808900418,66474.9506873842,0.0,1.0
2022-03-03,86.29,86.972,85.8987,86.94,69443,81.972640124638,82.6205175213816,81.6009180933392,82.5901185819449,73100.4449885829,0.0,1.0
2022-03-04,85.71,85.7201,84.7903,85.56,56522,81.4216593473488,81.4312540126084,80.5479748286023,81.2791643187395,59498.9178411745,0.0,1.0
2022-03-07,83.26,85.37,83.21,85.37,85429,79.0942405467303,81.0986706158344,79.0467422038606,81.0986706158344,89928.400485717,0.0,1.0
2022-03-08,82.76,84.56,82.7088,83.39,53673,78.6192571180327,80.3291974613442,78.5706188149341,79.2177362381917,56499.8658449694,0.0,1.0
2022-03-09,84.51,85.0,84.0,84.0,30626,80.2816991184744,80.7471828785981,79.7972160212028,79.7972160212028,32239.0194579776,0.0,1.0
2022-03-10,84.26,84.42,83.3621,83.56,138604,80.0442074041256,80.1962021013089,79.1912321628704,79.3792306039489,145904.037515625,0.0,1.0
2022-03-11,83.41,84.95,83.35,84.94,39778,79.2367355753396,80.6996845357284,79.1797375638959,80.6901848671544,41873.0397701115,0.0,1.0
2022-03-14,83.005,84.21,82.73,83.77,69633,78.8519989980945,79.9967090612558,78.5907581123108,79.5787236440019,73300.4519662168,0.0,1.0
2022-03-15,84.2,84.25,83.13,83.25,31747,79.9872093926819,80.0347077355516,78.9707448552689,79.0847408781564,33419.0606260176,0.0,1.0
2022-03-16,85.81,85.85,84.0347,85.06,43367,81.5166560330883,81.5546547073841,79.8301798711545,80.8041808900418,45651.0663107854,0.0,1.0
2022-03-17,86.97,87.0,85.52,85.52,28312,82.6186175876668,82.6471165933886,81.2411656444436,81.2411656444436,29803.1450040574,0.0,1.0
2022-03-18,87.65,87.69,86.59,86.64,38695,83.2645950506956,83.3025937249914,82.2576301818566,82.3051285247264,40732.9999975982,0.0,1.0
2022-03-21,87.66,88.2,87.18,87.74,75675,83.2740947192695,83.787076822263,82.8181106277198,83.3500920678611,79660.6738549747,0.0,1.0
2022-03-22,88.36,88.525,88.03,88.0703,21934,83.9390715194462,84.0958160509164,83.6255824565058,83.6638661208588,23089.2265653785,0.0,1.0
2022-03-23,87.44,88.13,87.4,88.01,27890,83.0651020106426,83.7205791422453,83.0271033363468,83.6065831193579,29358.9189800495,0.0,1.0
2022-03-24,88.54,88.54,87.8,87.8,97343,84.1100655537774,84.1100655537774,83.4070900793049,83.4070900793049,102469.890651666,0.0,1.0
2022-03-25,88.89,88.93,88.27,88.37,40062,84.6501217122066,84.6882137908261,84.0596944936042,84.154924690153,42068.5890105045,0.2185,1.0
2022-03-28,88.95,88.99,88.104,88.36,22636,84.7072598301359,84.7453519087554,83.9016123673332,84.1454016704981,23769.7713754126,0.0,1.0
2022-03-29,90.12,90.16,89.28,89.34,19348,85.8214531297565,85.859545208376,85.0215194787468,85.0786575966761,20317.085022596,0.0,1.0
2022-03-30,89.46,90.08,89.13,89.91,21520,85.1929338325346,85.783361051137,84.8786741839236,85.6214697170041,22597.8741826683,0.0,1.0
2022-03-31,88.27,89.6,88.19,89.45,50388,84.0596944936042,85.3262561077029,83.9835103363652,85.1834108128797,52911.7883046602,0.0,1.0
2022-04-01,88.44,88.78,87.78,88.6,25150,84.2215858277371,84.5453684960029,83.5930665305152,84.3739541422151,26409.6903203581,0.0,1.0
2022-04-04,88.51,88.57,88.02,88.47,17680,84.2882469653212,84.3453850832505,83.8216190022322,84.2501548867017,18565.5397560211,0.0,1.0
2022-04-05,87.46,88.77,87.37,88.3,36389,83.2883299015591,84.5358454763481,83.2026227246652,84.0882635525688,38211.6191279329,0.0,1.0
2022-04-06,87.14,87.28,86.621,86.97,21582,82.983593272603,83.1169155477713,82.4893485525149,82.8217019384701,22662.9795822652,0.0,1.0
2022-04-07,87.59,87.93,86.6,87.08,25164,83.4121291570725,83.7359118253383,82.4693502112396,82.9264551546737,26424.391539622,0.0,1.0
2022-04-08,88.06,88.4673,87.556,87.556,27287,83.8597110808518,84.2475836713949,83.3797508902459,83.3797508902459,28653.7264322709,0.0,1.0
2022-04-11,87.22,88.0,87.16,87.66,243453,83.059777429842,83.8025729629225,83.0026393119128,83.4787902946566,255646.852388157,0.0,1.0
2022-04-12,87.17,88.36,86.92,87.79,266580,83.0121623315677,84.1454016704981,82.7740868401957,83.6025895501701,279932.216524893,0.0,1.0
2022-04-13,88.04,88.13,87.22,87.22,17524,83.840665041542,83.9263722184359,83.059777429842,83.059777429842,18401.7261699386,0.0,1.0
2022-04-14,87.52,88.28,87.51,88.0984,19663,83.3454680194884,84.0692175132591,83.3359449998335,83.8962794763265,20647.8624560319,0.0,1.0
2022-04-18,87.55,87.91,87.27,87.27,19020,83.374037078453,83.7168657860286,83.1073925281164,83.1073925281164,19972.6564569865,0.0,1.0
2022-04-19,88.8,88.95,87.48,87.48,20326,84.5644145353127,84.7072598301359,83.3073759408689,83.3073759408689,21344.0701968827,0.0,1.0
2022-04-20,89.47,89.83,89.15,89.28,331636,85.2024568521895,85.5452855597651,84.8977202232334,85.0215194787468,348246.682269673,0.0,1.0
2022-04-21,87.99,90.1807,87.88,90.09,73885,83.7930499432676,85.8792578590616,83.688296727064,85.7928840707919,77585.6846647976,0.0,1.0
2022-04-22,85.5,87.49,85.46,87.49,18473,81.4218180492031,83.3168989605237,81.3837259705836,83.3168989605237,19398.2588186074,0.0,1.0
2022-04-25,85.51,85.67,83.65,84.83,20989,81.431341068858,81.583709383336,79.6600594130508,80.7837757323263,22040.2779377335,0.0,1.0
2022-04-26,83.79,85.39,83.78,85.0,47762,79.793381688219,81.3170648329994,79.7838586685642,80.9456670664592,50154.2596056042,0.0,1.0
2022-04-27,83.95,84.86,83.61,83.91,228336,79.9457500026971,80.8123447912909,79.6219673344312,79.9076579240776,239772.685844505,0.0,1.0
2022-04-28,85.35,85.6499,83.57,84.7,140142,81.2789727543799,81.5645681138297,79.5838752558117,80.6599764768129,147161.305004995,0.0,1.0
2022-04-29,82.79,85.395,82.64,85.01,53018,78.8410797227313,81.3218263428269,78.6982344279081,80.9551900861141,55673.5173520774,0.0,1.0
2022-05-02,83.06,83.46,81.3637,82.86,388460,79.098201253413,79.4791220396081,77.4828114293561,78.9077408603154,407916.831087329,0.0,1.0
2022-05-03,84.05,84.495,83.23,83.23,22825,80.0409801992459,80.4647545738879,79.2600925875459,79.2600925875459,23968.2378354741,0.0,1.0
2022-05-04,86.36,86.47,83.64,84.26,34475,82.2407977395226,82.3455509557262,79.6505363933959,80.2409636119983,36201.7524371509,0.0,1.0
2022-05-05,83.85,85.6,83.22,85.6,21880,79.8505198061483,81.5170482457519,79.250569567891,81.5170482457519,22975.9055351664,0.0,1.0
2022-05-06,83.45,83.8599,82.31,83.04,28507,79.4695990199532,79.8599475956066,78.3839747792972,79.0791552141032,29934.8326824036,0.0,1.0
2022-05-09,80.79,82.39,80.6419,82.2,27305,76.9364757917558,78.4601589365362,76.795439870667,78.2792215630935,28672.6279998958,0.0,1.0
2022-05-10,80.69,82.18,79.7813,81.82,53722,76.841245595207,78.2601755237838,75.9758887991683,77.9173468162082,56412.7786636294,0.0,1.0
2022-05-11,79.97,82.1817,79.825,80.63,44774,76.1555881800558,78.2617944371251,76.0175043950601,76.7841074772777,47016.5993798694,0.0,1.0
2022-05-12,80.11,80.56,78.8,79.41,32941,76.2889104552241,76.7174463396936,75.0413948804351,75.6222990793827,34590.9188406727,0.0,1.0
2022-05-13,81.87,82.24,80.92,80.92,32140,77.9649619144825,78.317313641713,77.0602750472692,77.0602750472692,33749.7990813642,0.0,1.0
2022-05-16,81.82,82.37,81.25,81.7263,24575,77.9173468162082,78.4411128972264,77.3745346958801,77.8281161220419,25805.8902434513,0.0,1.0
2022-05-17,83.52,83.57,82.5,83.02,21967,79.5362601575373,79.5838752558117,78.5649121527398,79.0601091747935,23067.2631120202,0.0,1.0
2022-05-18,80.39,82.62,80.11,82.6,39550,76.5555550055607,78.6791883885984,76.2889104552241,78.6601423492886,41530.9444202848,0.0,1.0
2022-05-19,80.09,80.829,79.3791,79.61,36934,76.2698644159143,76.9736155684098,75.5928729486491,75.8127594724802,38783.9165921315,0.0,1.0
2022-05-20,80.05,80.92,78.3058,80.92,19114,76.2317723372948,77.0602750472692,74.5707672490911,77.0602750472692,20071.3646434722,0.0,1.0
2022-05-23,81.35,81.5899,80.401,80.75,17052,77.4697648924289,77.6982221339494,76.566030327181,76.8983837131363,17906.0850633299,0.0,1.0
2022-05-24,81.07,81.25,79.69,80.84,13271,77.2031203420923,77.3745346958801,75.8889436297192,76.9840908900302,13935.7057750089,0.0,1.0
2022-05-25,82.07,82.32,80.88,80.88,31737,78.1554223075801,78.393497798952,77.0221829686497,77.0221829686497,33326.6139839843,0.0,1.0
2022-05-26,83.61,83.9,82.48,82.48,28205,79.6219673344312,79.8981349044227,78.5458661134301,78.5458661134301,29617.7063811412,0.0,1.0
2022-05-27,85.41,85.43,84.0,84.0,29444,81.3361108723092,81.355156911619,79.9933651009715,79.9933651009715,30918.7642859891,0.0,1.0
2022-05-31,84.73,85.31,84.43,85.1,54082,80.6885455357775,81.2408806757604,80.4028549461312,81.040897263008,56790.8100161276,0.0,1.0
2022-06-01,83.99,85.29,83.2414,85.18,21082,79.9838420813166,81.2218346364507,79.2709488299525,81.117081420247,22137.9360371288,0.0,1.0
2022-06-02,85.07,85.135,83.5,83.97,25826,81.0123282040434,81.0742278318001,79.5172141182276,79.9647960420068,27119.5491933825,0.0,1.0
2022-06-03,84.25,84.6154,84.125,84.37,20206,80.2314405923434,80.5794117305326,80.1124028466574,80.3457168282019,21218.05974605,0.0,1.0
2022-06-06,84.57,85.1,84.4217,84.98,16184,80.5361772212995,81.040897263008,80.3949508398177,80.9266210271495,16994.6094689732,0.0,1.0
2022-06-07,85.45,85.45,83.93,83.93,12865,81.3742029509287,81.3742029509287,79.9267039633873,79.9267039633873,13509.3704163581,0.0,1.0
2022-06-08,84.17,85.17,84.03,85.0,18039,80.1552564351044,81.1075584005921,80.0219341599361,80.9456670664592,18942.521021429,0.0,1.0
2022-06-09,82.37,84.03,82.33,83.78,21391,78.4411128972264,80.0219341599361,78.4030208186069,79.7838586685642,22462.4129480231,0.0,1.0
2022-06-10,80.23,80.94,80.07,80.85,18707,76.4031866910826,77.0793210865789,76.2508183766046,76.993613909685,19643.9791977312,0.0,1.0
2022-06-13,76.84,78.25,76.64,78.17,38946,73.1748830280791,74.5176287994169,72.9844226349816,74.4414446421779,40896.6918177602,0.0,1.0
2022-06-14,76.62,77.68,76.25,77.43,44882,72.9653765956718,73.9748166790889,72.6130248684414,73.7367411877169,47130.0087856189,0.0,1.0
2022-06-15,77.21,78.03,76.23,77.29,34889,73.5272347553096,74.3081223670096,72.5939788291316,73.6034189125486,36636.4884925238,0.0,1.0
2022-06-16,74.38,75.54,74.0779,75.54,61018,70.8322201929792,71.9368904729451,70.5445297692054,71.9368904729451,64074.214074259,0.0,1.0
2022-06-17,74.38,75.13,73.68,74.46,26335,70.8322201929792,71.5464466670951,70.1656088171378,70.9084043502183,27654.0435223313,0.0,1.0
2022-06-21,75.9448,76.22,75.38,75.47,29165,72.3223823085745,72.5844558094767,71.784522158467,71.8702293353609,30625.789987803,0.0,1.0
2022-06-22,75.65,76.29,74.73,74.73,22496,72.0416436891487,72.6511169470609,71.1655258809,71.1655258809,23622.7591827744,0.0,1.0
2022-06-23,75.7991,76.05,74.92,75.9,42206,72.1836319122029,72.4225644753438,71.3464632543427,72.2797191805206,44319.9757320491,0.0,1.0
2022-06-24,77.77,77.84,76.1579,76.26,52792,74.2902190900584,74.3570869740278,72.750251722242,72.8477833072888,55264.7965006395,0.2412,1.0
2022-06-27,78.03,78.5097,77.6,77.91,26947,74.5385855162306,74.9968215725184,74.1278256575611,74.4239548579973,28209.2072909292,0.0,1.0
2022-06-28,77.22,79.25,77.1061,78.73,23821,73.7648285731556,75.7039972082696,73.6560249733824,75.2072643559251,24936.7843128075,0.0,1.0
2022-06-29,76.7041,77.37,76.2825,77.37,31110,73.2720122683007,73.9081168959473,72.8692765557076,73.9081168959473,32567.2037266043,0.0,1.0
2022-06-30,76.07,76.8,75.3531,75.93,29587,72.666284765086,73.3636212693389,71.9814621076903,72.5325489971471,30972.8658521068,0.0,1.0
2022-07-01,76.92,77.11,75.42,76.1174,62783,73.4782519275722,73.659750469775,72.0453686996554,72.7115638750882,65723.778578187,0.0,1.0
2022-07-05,76.38,76.4,74.8757,75.73,35417,72.9624139655222,72.9815190752277,71.5254231390187,72.3414979000916,37075.9451747073,0.0,1.0
2022-07-06,76.48,76.9136,75.63,76.59,20420,73.05793951405,73.4721382924664,72.2459723515638,73.1630176174305,21376.4802345632,0.0,1.0
2022-07-07,77.68,77.86,77.1,77.1,45214,74.2042460963834,74.3761920837334,73.6501979149222,73.6501979149222,47331.8402216228,0.0,1.0
2022-07-08,77.513,77.89,77.17,77.62,15097,74.044718430342,74.4048497482917,73.7170657988917,74.1469307672667,15804.1489765524,0.0,1.0
2022-07-11,76.82,77.3326,76.77,76.87,19464,73.3827263790444,73.8723903407979,73.3349636047805,73.4304891533083,20375.7008465004,0.0,1.0
2022-07-12,76.45,77.28,76.18,76.43,25359,73.0292818494916,73.8221439022722,72.7713628684666,73.0101767397861,26546.8247927663,0.0,1.0
2022-07-13,76.06,76.4584,75.3499,75.48,13040,72.6567322102333,73.037305995568,71.9784052901375,72.1026840287721,13650.7983476348,0.0,1.0
2022-07-14,75.29,75.39,74.2562,74.77,15997,71.9211854865693,72.0167110350971,70.9336423658891,71.4244526342248,16746.3053042266,0.0,1.0
2022-07-15,76.8072,76.84,75.94,76.28,23209,73.3704991088329,73.40183148875,72.5421015519999,72.8668884169944,24296.118009989,0.0,1.0
2022-07-18,76.49,77.66,76.42,77.46,33171,73.0674920689027,74.1851409866778,73.0006241849333,73.9940898896222,34724.7417169782,0.0,1.0
2022-07-19,78.62,78.68,77.5,77.51,23153,75.1021862525446,75.1595015816612,74.0323001090334,74.0418526638862,24237.4949496004,0.0,1.0
2022-07-20,78.884,79.025,78.3712,78.44,27763,75.3543737006579,75.4890647240821,74.8645186878074,74.9302402651945,29063.4290280204,0.0,1.0
2022-07-21,79.22,79.26,78.17,78.32,15647,75.6753395437113,75.7135497631224,74.6723212841695,74.8156096069612,16379.9111767977,0.0,1.0
2022-07-22,78.74,79.73,78.43,79.46,21292,75.2168169107779,76.162519841203,74.9206877103418,75.904600860178,22289.325032043,0.0,1.0
2022-07-25,79.34,79.4002,78.79,79.09,11516,75.7899702019446,75.8474765821583,75.2645796850418,75.5511563306252,12055.4136327732,0.0,1.0
2022-07-26,78.79,79.1799,78.55,78.98,16702,75.2645796850418,75.6370337987516,75.0353183685751,75.4460782272446,17484.3277609047,0.0,1.0
2022-07-27,80.12,80.35,78.8445,78.9017,11563,76.5350694804613,76.7547782420752,75.3166411089894,75.3712817227473,12104.6151298851,0.0,1.0
2022-07-28,80.89,80.98,79.5064,80.14,37532,77.2706162041253,77.3565891978003,75.9489247146949,76.5541745901669,39290.0125447416,0.0,1.0
2022-07-29,81.82,81.96,80.88,80.88,29055,78.1590038054337,78.2927395733726,77.2610636492725,77.2610636492725,30415.9467784149,0.0,1.0
2022-08-01,81.63,81.73,81.18,81.18,21392,77.9775052632309,78.0730308117587,77.5476402948559,77.5476402948559,22394.0090684513,0.0,1.0
2022-08-02,80.89,81.81,80.85,81.27,15703,77.2706162041253,78.1494512505809,77.2324059847142,77.6336132885309,16438.5342371863,0.0,1.0
2022-08-03,81.69,81.87,81.15,81.44,16877,78.0348205923476,78.2067665796976,77.5189826302975,77.7960067210281,17667.5248246191,0.0,1.0
2022-08-04,81.32,81.6733,81.3,81.67,11688,77.6813760627948,78.0188678257434,77.6622709530892,78.015715482642,12235.4701753954,0.0,1.0
2022-08-05,81.63,81.63,80.9039,80.9039,15153,77.9775052632309,77.9775052632309,77.2838942553706,77.2838942553706,15862.772036941,0.0,1.0
2022-08-08,81.86,82.5425,81.7274,81.89,14704,78.1972140248448,78.8491758935469,78.070547147497,78.2258716894031,15392.740713468,0.0,1.0
2022-08-09,81.69,81.99,81.53,81.79,38528,78.0348205923476,78.3213972379309,77.8819797147031,78.1303461408753,40332.6655473677,0.0,1.0
2022-08-10,83.2421,83.3559,82.84,83.02,16274,79.5174726310473,79.6261807052719,79.1333644004171,79.3053103877671,17036.2800850774,0.0,1.0
2022-08-11,83.7903,84.46,83.7,84.02,30369,80.0411436880766,80.6808782865672,79.954884117756,80.260565873045,31791.4950168192,0.0,1.0
2022-08-12,85.0368,85.0368,84.0907,84.19,43084,81.2318696504755,81.2318696504755,80.3281024358541,80.4229593055422,45102.0702461273,0.0,1.0
2022-08-15,85.16,85.2,84.305,84.34,26414,81.3495571262617,81.3877673456728,80.5328136863491,80.5662476283339,27651.2413768732,0.0,1.0
2022-08-16,85.49,85.8271,85.02,85.02,35843,81.6647914364034,81.9868080604906,81.2158213583228,81.2158213583228,37521.8991698064,0.0,1.0
2022-08-17,84.83,85.21,84.3941,84.97,39651,81.03432281612,81.3973199005256,80.6179269500874,81.1680585840589,41508.2672762323,0.0,1.0
2022-08-18,85.11,85.27,84.75,84.89,31310,81.3017943519978,81.4546352296423,80.9579023772978,81.0916381452367,32776.5717994208,0.0,1.0
2022-08-19,84.27,84.69,84.0849,84.69,14489,80.4993797443644,80.9005870481811,80.3225619540395,80.9005870481811,15167.6700351903,0.0,1.0
2022-08-22,82.64,83.3,82.56,83.3,36541,78.9423133033615,79.5727819236449,78.8658928645393,79.5727819236449,38252.593743936,0.0,1.0
2022-08-23,82.83,83.3499,82.72,83.005,17658,79.1238118455643,79.6204491723603,79.0187337421837,79.2909815554879,18485.1071489675,0.0,1.0
2022-08-24,83.09,83.27,82.5101,82.5101,18643,79.3721782717366,79.5441242590866,78.8182256158239,78.8182256158239,19516.2449075887,0.0,1.0
2022-08-25,84.24,84.26,83.4591,83.46,15183,80.4707220798061,80.4898271895116,79.7247630713526,79.7256228012893,15894.1772478635,0.0,1.0
2022-08-26,81.84,84.31,81.8,84.31,12011,78.1781089151392,80.5375899637755,78.1398986957281,80.5375899637755,12573.599612994,0.0,1.0
2022-08-29,81.48,82.03,81.165,81.19,14496,77.8342169404392,78.359607457342,77.5333114625767,77.5571928497086,15174.9979177389,0.0,1.0
2022-08-30,80.4,81.58,80.2833,81.58,41604,76.8025410163391,77.929742488967,76.6910627012072,77.929742488967,43552.7465072853,0.0,1.0
2022-08-31,79.83,80.63,79.78,80.52,9280,76.2580453897308,77.022249777953,76.2102826154669,76.9171716745725,9714.67857868492,0.0,1.0
2022-09-01,79.76,79.8,78.64,79.18,29773,76.1911775057613,76.2293877251724,75.1212913622501,75.6371293243002,31167.5781598261,0.0,1.0
2022-09-02,79.2158,80.9321,78.99,80.78,31836,75.6713274706731,77.3108324600555,75.4556307820974,77.1655381007447,33327.2098309282,0.0,1.0
2022-09-06,78.87,79.6,78.59,79.6,19558,75.341000123864,76.0383366281169,75.0735285879862,76.0383366281169,20474.1038407241,0.0,1.0
2022-09-07,80.39,80.47,78.64,78.64,42411,76.7929884614864,76.8694089003086,75.1212913622501,75.1212913622501,44397.5466810998,0.0,1.0
2022-09-08,81.05,81.12,79.67,79.67,21152,77.4234570817697,77.4903249657392,76.1052045120863,76.1052045120863,22142.7673810715,0.0,1.0
2022-09-09,82.25,82.35,81.68,81.74,12017,78.5697636641032,78.6652892126309,78.0252680374948,78.0825833666114,12579.8806551785,0.0,1.0
2022-09-12,82.91,83.1201,82.64,82.68,15921,79.2002322843865,79.4009314618434,78.9423133033615,78.9805235227726,16666.7454365563,0.0,1.0
2022-09-13,79.9032,81.58,79.64,81.25,18095,76.3279700912531,77.929742488967,76.076546847528,77.6145081788253,18942.5763880715,0.0,1.0
2022-09-14,79.83,80.16,79.32,79.97,39071,76.2580453897308,76.5732796998724,75.770865092239,76.3917811576697,40901.0998650645,0.0,1.0
2022-09-15,79.38,80.2776,79.1174,79.61,23042,75.8281804213557,76.6856177449411,75.5773303309218,76.0478891829696,24121.2956691873,0.0,1.0
2022-09-16,78.49,78.54,77.86,78.43,19404,74.9780030394584,75.0257658137223,74.3761920837334,74.9206877103418,20312.8904246554,0.0,1.0
2022-09-19,79.11,79.1652,77.7,77.7,14581,75.5702614403307,75.622991543118,74.2233512060889,74.2233512060889,15263.9793486859,0.0,1.0
2022-09-20,77.9497,78.35,77.53,78.315,16601,74.4618785007628,74.8442672715195,74.0609577735917,74.8108333295348,17378.5968841324,0.0,1.0
2022-09-21,76.76,78.83,76.7,78.45,20716,73.3254110499278,75.3027899044529,73.2680957208111,74.9397928200473,21686.3449823315,0.0,1.0
2022-09-22,75.8492,76.68,75.75,76.66,34361,72.4553643539367,73.2489906111055,72.3606030097971,73.2298855014,35970.4817502363,0.0,1.0
2022-09-23,73.83,74.49,72.96,74.49,32509,70.8640042410123,71.4974898538942,70.0289550240317,71.4974898538942,33869.6563326706,0.3533,1.0
2022-09-26,72.6788,74.03,72.37,73.49,30030,69.7590517598766,71.0559695782493,69.4626572791827,70.5376631677095,31286.8983872189,0.0,1.0
2022-09-27,72.453,73.5334,72.07,73.5,40190,69.5423228941361,70.57931964589,69.1747092733274,70.5472614345714,41872.1427300142,0.0,1.0
2022-09-28,74.3051,74.56,72.81,72.94,57599,71.3200178996186,71.5646777219271,69.884981021104,70.009758490308,60009.7922146327,0.0,1.0
2022-09-29,72.99,73.52,72.41,73.52,56370,70.0577498246172,70.5664579682951,69.5010503466301,70.5664579682951,58729.3527168674,0.0,1.0
2022-09-30,72.22,73.61,72.14,72.98,59660,69.318683276255,70.6528423700517,69.2418971413603,70.0481515577554,62157.0548711781,0.0,1.0
2022-10-03,74.44,74.75,72.9456,73.3,52113,71.449498519585,71.7470447923022,70.0151335197506,70.3552960973345,54294.1770114264,0.0,1.0
2022-10-04,76.92,76.93,75.54,75.62,69231,73.8298687013229,73.8394669681847,72.5053078743881,72.5820940092828,72128.6467614236,0.0,1.0
2022-10-05,76.75,77.07,75.695,76.02,49309,73.6666981646715,73.9738427042506,72.6540810107467,72.9660246837567,51372.8162695763,0.0,1.0
2022-10-06,75.8552,76.771,75.7266,76.63,30348,72.8078452458735,73.6868545250814,72.6844115340301,73.5515189623293,31618.2082003103,0.0,1.0
2022-10-07,74.17,75.23,73.86,75.23,48398,71.1903453143151,72.2077616016708,70.8927990415979,72.2077616016708,50423.6865849024,0.0,1.0
2022-10-10,73.92,74.62,73.46,74.51,22719,70.9503886427689,71.6222673230982,70.508868367124,71.5166863876179,23669.8982503905,0.0,1.0
2022-10-11,73.48,74.44,72.98,73.29,63414,70.5280649008477,71.449498519585,70.0481515577554,70.3456978304726,66068.17763327,0.0,1.0
2022-10-12,73.15,73.6346,73.14,73.42,36161,70.2113220944068,70.6764541065318,70.2017238275449,70.4704752996766,37674.5099094313,0.0,1.0
2022-10-13,75.1229,75.4199,71.62,71.64,24763,72.1049641635805,72.3900326893773,68.7427872645443,68.761983798268,25799.4493760473,0.0,1.0
2022-10-14,73.1601,75.64,73.145,75.51,18518,70.2210163439372,72.6012905430065,70.2065229609758,72.4765130738025,19293.0664114059,0.0,1.0
2022-10-17,74.85,75.11,74.55,74.64,67426,71.8430274609207,72.0925823993287,71.5550794550653,71.6414638568219,70248.0989229643,0.0,1.0
2022-10-18,75.7,76.47,75.12,76.35,17169,72.6588801441776,73.3979466925398,72.1021806661905,73.2827674901976,17887.6043426627,0.0,1.0
2022-10-19,75.1,75.76,74.57,75.31,16406,72.0829841324668,72.7164697453487,71.574275988789,72.2845477365656,17092.6691621949,0.0,1.0
2022-10-20,74.4,75.92,74.2264,75.04,18763,71.4111054521376,72.8700420151382,71.2444795394159,72.0253945312958,19548.3208271524,0.0,1.0
2022-10-21,76.2418,76.34,74.295,74.35,24778,73.1789142427525,73.2731692233358,71.3103236500882,71.3631141178283,25815.0771974195,0.0,1.0
2022-10-24,77.03,77.24,76.4187,76.57,39546,73.9354496368032,74.137013240902,73.3487075835385,73.4939293611583,41201.1882657662,0.0,1.0
2022-10-25,78.26,78.3084,77.17,77.17,25241,75.1160364608103,75.1624920724216,74.069825372869,74.069825372869,26297.4559504426,0.0,1.0
2022-10-26,78.6,79.39,78.29,78.29,21099,75.4423775341131,76.200640616199,75.1448312613959,75.1448312613959,21982.0935421888,0.0,1.0
2022-10-27,78.5931,79.63,78.57,79.02,20661,75.4357547299784,76.4309990208833,75.4135827335275,75.8455047423106,21525.7611581195,0.0,1.0
2022-10-28,80.14,80.19,78.8085,78.82,49748,76.9205106308374,76.9685019651467,75.6425013981826,75.6535394050737,51830.1905084038,0.0,1.0
2022-10-31,79.91,80.44,79.68,79.68,20420,76.699750493015,77.2084586366928,76.4789903551925,76.4789903551925,21274.6741614056,0.0,1.0
2022-11-01,80.26,80.83,79.8893,80.8072,155400,77.0356898331796,77.5827910443048,76.679882080611,77.5609069958598,161904.229416377,0.0,1.0
2022-11-02,78.4949,80.79,78.42,80.12,41749,75.3414997493951,77.5443979768575,75.2696087305999,76.9013140971138,43496.3942979687,0.0,1.0
2022-11-03,78.23,78.7463,77.34,77.42,32239,75.0872416602248,75.5828001783019,74.2329959095204,74.3097820444152,33588.3555479703,0.0,1.0
2022-11-04,79.38,79.8268,78.414,79.48,27751,76.1910423493371,76.6198929127244,75.2638497704827,76.2870250179556,28912.511393397,0.0,1.0
2022-11-07,80.04,80.13,79.4578,79.69,34747,76.824527962219,76.9109123639756,76.2657168655223,76.4885886220544,36201.3272814084,0.0,1.0
2022-11-08,80.61,81.1204,79.725,80.33,62149,77.3716291733442,77.8615247139729,76.5221825560708,77.1028777012125,64750.2313642113,0.0,1.0
2022-11-09,78.83,80.3549,78.76,79.92,66982,75.6631376719355,77.1267773856985,75.5959498039026,76.7093487598768,69785.5154103462,0.0,1.0
2022-11-10,82.6,82.67,81.17,81.24,38100,79.2816842788517,79.3488721468846,77.9091321176076,77.9763199856405,39694.6662854825,0.0,1.0
2022-11-11,83.3848,83.64,82.7963,83.04,45625,80.0349562621694,80.2799040324837,79.4700982573497,79.7040080207729,47534.6233405548,0.0,1.0
2022-11-14,82.737,83.91,82.71,83.1,51913,79.413180534859,80.5390572377535,79.387265214332,79.761597621944,54085.8060597966,0.0,1.0
2022-11-15,83.38,84.02,82.77,83.98,165057,80.0303490940757,80.6446381732339,79.444854815503,80.6062451057865,171965.420815824,0.0,1.0
2022-11-16,82.42,82.995,82.3575,82.8979,32315,79.1089154753384,79.6608158198946,79.0489263074519,79.5676166486661,33667.5365095897,0.0,1.0
2022-11-17,82.03,82.09,81.1145,81.58,30027,78.7345830677264,78.7921726688975,77.8558617365244,78.3026610589433,31283.7728229444,0.0,1.0
2022-11-18,82.58,82.79,81.956,82.77,36123,79.262487745128,79.4640513492268,78.6635558929488,79.444854815503,37634.9194286216,0.0,1.0
2022-11-21,82.49,82.635,81.8222,82.02,16886,79.1761033433714,79.3152782128681,78.5351310823372,78.7249848008646,17592.7594461065,0.0,1.0
2022-11-22,83.75,83.81,82.9152,83.085,36007,80.385484967964,80.4430745691351,79.5842216503371,79.7472002216512,37514.0642766763,0.0,1.0
2022-11-23,84.0,84.02,83.45,83.67,21685,80.6254416395102,80.6446381732339,80.0975369621086,80.3086988330692,22592.6204304642,0.0,1.0
2022-11-25,84.095,84.28,84.04,84.09,5090,80.7166251746977,80.8941931116419,80.6638347069576,80.7118260412668,5303.04071897916,0.0,1.0
2022-11-28,82.7219,83.61,82.5929,83.31,20020,79.3986871518976,80.2511092318982,79.2748695093798,79.9631612260428,20857.9322581459,0.0,1.0
2022-11-29,83.0,83.29,82.6973,82.78,34188,79.6656149533255,79.9439646923191,79.3750754154174,79.4544530823649,35618.930471603,0.0,1.0
2022-11-30,84.99,84.99,82.4413,83.27,52824,81.575670058833,81.575670058833,79.1293597837542,79.9247681585954,55034.9357444705,0.0,1.0
2022-12-01,84.75,85.5,84.5645,85.13,48444,81.3453116541486,82.0651816687871,81.1672638038614,81.7100457948988,50471.6119037773,0.0,1.0
2022-12-02,84.77,84.975,83.75,83.75,52299,81.3645081878723,81.5612726585402,80.385484967964,80.385484967964,54487.9619964422,0.0,1.0
2022-12-05,83.0746,84.27,82.8021,84.27,27219,79.7372180241149,80.88459484478,79.4756652521296,80.88459484478,28358.2446620616,0.0,1.0
2022-12-06,82.04,83.12,81.55,83.06,37512,78.7441813345883,79.7807941556677,78.2738662583578,79.7232045544966,39082.0556876908,0.0,1.0
2022-12-07,82.12,82.5506,81.84,81.84,23886,78.820967469483,79.2342688405542,78.5522159973513,78.5522159973513,24885.7427531505,0.0,1.0
2022-12-08,82.3973,82.852,82.1559,82.65,30770,79.087127409562,79.5235606037702,78.8554252475171,79.3296756131609,32057.8709082493,0.0,1.0
2022-12-09,81.8,82.5899,81.69,82.23,23684,78.5138229299039,79.2719900293212,78.4082419944236,78.9265484049633,24675.2880920044,0.0,1.0
2022-12-12,82.84,82.94,81.735,81.91,28153,79.512042683536,79.6080253521544,78.4514341953019,78.6194038653843,29331.3370061729,0.0,1.0
2022-12-13,83.56,85.14,82.9841,85.14,36600,80.2031178975889,81.7196440617607,79.6503537090152,81.7196440617607,38131.8841482588,0.0,1.0
2022-12-14,82.85,84.055,82.4801,83.51,51152,79.5216409503978,80.6782321072503,79.1666010591781,80.1551265632797,53292.9545888452,0.0,1.0
2022-12-15,81.12,82.015,80.92,82.015,68610,77.8611407832984,78.7201856674336,77.6691754460615,78.7201856674336,71481.654956613,0.0,1.0
2022-12-16,80.2,80.5699,79.67,80.17,69253,76.9781002320085,77.3331401232282,76.4693920883307,76.949305431423,72151.5675661029,0.0,1.0
2022-12-19,79.59,80.515,79.2,80.33,81529,76.3926059534359,77.2804456381567,76.0182735458239,77.1028777012125,84941.3765771418,0.0,1.0
2022-12-20,79.78,80.17,79.48,79.48,49930,76.574973023811,76.949305431423,76.2870250179556,76.2870250179556,52019.8080743869,0.0,1.0
2022-12-21,80.9841,81.1601,80.4298,80.58,28451,77.7307003366459,77.8996298334144,77.1986684044937,77.3428343727587,29641.8097241014,0.0,1.0
2022-12-22,80.03,80.06,78.7867,80.06,33481,76.8149296953571,76.8437244959427,75.6215771764238,76.8437244959427,34882.3391575916,0.0,1.0
2022-12-23,80.29,80.29,79.4564,79.66,36898,77.5180027429874,77.5180027429874,76.7131826273247,76.9097533753441,38217.4503363092,0.4725,1.0
2022-12-27,80.36,80.43,79.972,80.38,22317,77.5855860060589,77.6531692691303,77.2109816336055,77.6048955097936,23115.0425268419,0.0,1.0
2022-12-28,79.09,80.5,79.05,80.43,46557,76.3594325189049,77.7207525322018,76.3208135114354,77.6531692691303,48221.8503796289,0.0,1.0
2022-12-29,80.2213,80.4253,79.39,79.62,52722,77.4516745976587,77.6486315357527,76.6490750749255,76.8711343678746,54607.3070798117,0.0,1.0
2022-12-30,80.07,80.07,79.29,79.9,43840,77.3055982019056,77.3055982019056,76.552527556252,77.1414674201606,45407.692090189,0.0,1.0
2023-01-03,79.59,80.42,78.95,80.42,107035,76.8421701122726,77.643514517263,76.2242659927619,77.643514517263,110862.507364813,0.0,1.0
2023-01-04,80.4694,80.82,79.854,80.03,59839,77.6912089914877,78.0297045919572,77.0970555615707,77.2669791944362,61978.8067286684,0.0,1.0
2023-01-05,79.91,80.1831,79.52,79.52,46171,77.1511221720279,77.4147934455254,76.7745868492011,76.7745868492011,47822.0472512801,0.0,1.0
2023-01-06,81.91,82.02,80.6181,80.68,173188,79.0820725454988,79.1882748160397,77.8347751517553,77.8945380658142,179381.098944244,0.0,1.0
2023-01-09,81.87,82.88,81.87,82.17,26793,79.0434535380294,80.0185834766321,79.0434535380294,79.33309609405,27751.1016006486,0.0,1.0
2023-01-10,82.56,82.56,81.52,81.67,53496,79.7096314168768,79.7096314168768,78.7055372226719,78.8503585006823,55408.9848553091,0.0,1.0
2023-01-11,83.24,83.32,82.74,82.85,47020,80.3661545438569,80.4433925587957,79.8834169504892,79.9896192210301,48701.4069817675,0.0,1.0
2023-01-12,83.61,83.9989,82.947,83.535,30826,80.723380362949,81.0988536630704,80.0832703141434,80.6509697239438,31928.319260314,0.0,1.0
2023-01-13,83.73,83.92,82.8,82.88,60183,80.8392373853573,81.022677670837,79.9413454616933,80.0185834766321,62335.1079622227,0.0,1.0
2023-01-17,83.41,84.1005,83.41,83.77,26199,80.5302853256019,81.1969459420427,80.5302853256019,80.8778563928267,27135.8605171273,0.0,1.0
2023-01-18,82.1688,84.0495,82.1688,83.77,25833,79.3319375238259,81.1477067075192,79.3319375238259,80.8778563928267,26756.7725767758,0.0,1.0
2023-01-19,81.44,81.8881,81.09,81.62,15261,78.6282992077331,79.0609286389093,78.2903828923757,78.8020847413455,15806.7242013772,0.0,1.0
2023-01-20,82.84,82.86,81.45,81.7,27852,79.9799644691627,79.9992739728974,78.6379539596005,78.8793227562843,28847.9708051082,0.0,1.0
2023-01-23,83.82,84.1712,82.94,82.94,25411,80.9261301521634,81.2652050377449,80.0765119878363,80.0765119878363,26319.6821100318,0.0,1.0
2023-01-24,83.65,83.86,83.23,83.49,24645,80.7619993704184,80.9647491596329,80.3564997919895,80.6075233405407,25526.2904097333,0.0,1.0
2023-01-25,83.93,83.93,82.705,82.8585,43180,81.0323324227043,81.0323324227043,79.8496253189534,79.9978257601173,44724.0908862765,0.0,1.0
2023-01-26,84.7,84.73,83.84,84.29,72268,81.7757483164906,81.8047125720927,80.9454396558982,81.3799034899291,74852.2603096209,0.0,1.0
2023-01-27,84.7,85.01,84.35,84.37,17064,81.7757483164906,82.0750456243786,81.4378320011332,81.4571415048679,17674.1983993382,0.0,1.0
2023-01-30,83.81,84.738,83.81,84.1,42377,80.9164754002961,81.8124363735866,80.9164754002961,81.1964632044494,43892.376088183,0.0,1.0
2023-01-31,85.1,85.1,83.795,83.86,31008,82.1619383911848,82.1619383911848,80.901993272495,80.9647491596329,32116.8274710899,0.0,1.0
2023-02-01,85.69,86.27,84.25,84.61,174572,82.7315687513587,83.2915443596652,81.3412844824597,81.6888555496844,180814.589953661,0.0,1.0
2023-02-02,86.44,86.75,85.79,86.28,82312,83.4556751414103,83.7549724492982,82.8281162700322,83.3011991115326,85255.4277218896,0.0,1.0
2023-02-03,85.54,86.27,85.39,85.59,48533,82.5867474733484,83.2915443596652,82.4419261953381,82.6350212326851,50268.510953767,0.0,1.0
2023-02-06,84.89,85.175,84.65,84.94,16483,81.9591886019703,82.2343490301899,81.7274745571539,82.0074623613071,17072.4221880152,0.0,1.0
2023-02-07,85.7,85.84,84.335,84.6,35361,82.741223503226,82.876390029369,81.4233498733322,81.6792007978171,36625.4881387129,0.0,1.0
2023-02-08,84.93,85.5711,84.89,85.57,46537,81.9978076094398,82.6167737516558,81.9591886019703,82.6157117289504,48201.1351916315,0.0,1.0
2023-02-09,84.29,85.8049,84.09,85.68,76531,81.3799034899291,82.8425018503146,81.186808452582,82.7219139994913,79267.7026312558,0.0,1.0
2023-02-10,84.89,84.89,84.01,84.01,12473,81.9591886019703,81.9591886019703,81.1095704376432,81.1095704376432,12919.0269945467,0.0,1.0
2023-02-13,85.72,85.72,84.78,84.98,14750,82.7605330069607,82.7605330069607,81.8529863314294,82.0460813687765,15277.4511480449,0.0,1.0
2023-02-14,85.56,86.07,84.78,85.31,28787,82.6060569770831,83.0984493223181,81.8529863314294,82.3646881803992,29816.4058439843,0.0,1.0
2023-02-15,85.8,85.84,84.86,84.94,37475,82.8377710218996,82.876390029369,81.9302243463683,82.0074623613071,38815.0835100327,0.0,1.0
2023-02-16,84.83,85.6,84.73,84.84,21955,81.9012600907662,82.6446759845525,81.8047125720927,81.9109148426336,22740.0976240899,0.0,1.0
2023-02-17,84.6,84.635,84.04,84.61,13114,81.6792007978171,81.7129924293528,81.1385346932452,81.6888555496844,13582.9487698617,0.0,1.0
2023-02-21,82.68,83.805,82.6,83.76,15863,79.8254884392851,80.9116480243624,79.7482504243462,80.8682016409593,16430.2513600974,0.0,1.0
2023-02-22,82.59,83.085,82.32,82.7,30907,79.7385956724789,80.2165058899129,79.4779173720603,79.8447979430198,32012.2157717033,0.0,1.0
2023-02-23,83.02,83.33,82.115,83.23,31924,80.1537500027751,80.4530473106631,79.2799949587795,80.3564997919895,33065.5830813685,0.0,1.0
2023-02-24,82.5,82.5431,81.6814,82.08,53747,79.6517029056727,79.693314886221,78.861364917811,79.2462033272438,55668.9604646758,0.0,1.0
2023-02-27,82.52,83.3031,82.3744,83.3031,39734,79.6710124094074,80.4270760281399,79.5304392222187,80.4270760281399,41154.8639943333,0.0,1.0
2023-02-28,82.13,82.7644,82.13,82.5864,19932,79.2944770865806,79.9069745450455,79.2944770865806,79.7351199618066,20644.756358158,0.0,1.0
2023-03-01,82.1726,82.49,81.97,82.115,73697,79.3356063295355,79.6420481538053,79.1400010567029,79.2799949587795,76332.3604920315,0.0,1.0
2023-03-02,82.792,82.84,81.65,81.72,23219,79.9336216601994,79.9799644691627,78.8310489969476,78.898632260019,24049.2975055223,0.0,1.0
2023-03-03,83.92,83.98,82.94,83.0799,74694,81.022677670837,81.0806061820411,80.0765119878363,80.2115819664605,77365.0126136993,0.0,1.0
2023-03-06,83.52,84.09,83.38,83.93,66866,80.6364875961428,81.186808452582,80.5013210699998,81.0323324227043,69257.088031537,0.0,1.0
2023-03-07,82.0981,83.43,82.035,83.39,29221,79.2636784281237,80.5495948293366,79.2027569438407,80.5109758218672,30265.9254235268,0.0,1.0
2023-03-08,82.22,82.48,81.74,82.19,94002,79.3813698533868,79.632393401938,78.9179417637537,79.3524055977847,97363.45510634,0.0,1.0
2023-03-09,80.31,82.41,80.28,82.39,19593,77.5373122467221,79.5648101388665,77.50834799112,79.5455006351318,20293.633921603,0.0,1.0
2023-03-10,78.49,80.1395,78.1731,79.91,38562,75.7801474068636,77.3726987273837,75.4741883201872,77.1511221720279,39940.9539776886,0.0,1.0
2023-03-13,77.38,78.31,76.59,77.21,27771,74.7084699495873,75.6063618732512,73.9457445520663,74.5443391678423,28764.074293719,0.0,1.0
2023-03-14,78.43,79.2499,77.6268,78.75,46962,75.7222188956595,76.5138120012639,74.9467492256736,76.0311709554148,48641.3329365752,0.0,1.0
2023-03-15,76.8486,77.0,76.02,76.93,38895,74.1954164353561,74.3415893786278,73.3954236956271,74.2740061155564,40285.8618578445,0.0,1.0
2023-03-16,78.0255,78.1026,76.22,76.22,95182,75.331684182625,75.4061223195223,73.5885187329742,73.5885187329742,98585.6511981837,0.0,1.0
2023-03-17,76.6375,77.65,76.44,77.65,20166,73.9916046234362,74.9691482500059,73.800923274056,74.9691482500059,20887.124057727,0.0,1.0
2023-03-20,77.7211,77.98,77.0001,77.0001,19148,75.0377935357828,75.2877550616286,74.3416859261465,74.3416859261465,19832.7209886619,0.0,1.0
2023-03-21,78.93,79.0,78.46,78.74,15747,76.2049564890272,76.2725397520987,75.7511831512615,76.0215162035475,16310.1032697127,0.0,1.0
2023-03-22,77.1,79.12,77.1,78.67,33322,74.4381368973014,76.3883967745069,74.4381368973014,75.953932940476,34513.5747223832,0.0,1.0
2023-03-23,76.8787,78.265,76.45,77.59,51851,74.2244772384768,75.5629154898482,73.8105780259233,74.9112197388017,53705.1606425272,0.0,1.0
2023-03-24,76.98,77.0,75.51,76.07,27915,74.6083501727228,74.6277339997357,73.1836388872733,73.726386043635,28802.3618673403,0.2963,1.0
2023-03-27,77.65,77.99,77.16,77.58,307259,75.2577083776556,75.5872334368752,74.7828046158391,75.1898649831104,317026.147411682,0.0,1.0
2023-03-28,77.8242,78.02,77.47,77.47,150792,75.4265415109381,75.6163091773946,75.0832539345393,75.0832539345393,155585.375271358,0.0,1.0
2023-03-29,79.08,79.08,78.53,78.74,62523,76.6436520090792,76.6436520090792,76.110596766224,76.3141269498596,64510.4807820783,0.0,1.0
2023-03-30,79.3925,79.75,79.16,79.75,21535,76.9465243061561,77.293010214012,76.7211873171309,77.293010214012,22219.5544622308,0.0,1.0
2023-03-31,80.5,80.54,79.71,79.81,24145,78.0199037269965,78.0586713810223,77.2542425599862,77.3511616950508,24912.5211279574,0.0,1.0
2023-04-03,80.9,81.1,80.49,80.81,167678,78.4075802672548,78.601418537384,78.01021181349,78.3203530456967,173008.147347013,0.0,1.0
2023-04-04,79.77,80.63,79.48,80.54,32394,77.3123940410249,78.1458986025804,77.0313285493376,78.0586713810223,33423.7402948458,0.0,1.0
2023-04-05,79.68,79.74,79.22,79.49,260511,77.2251668194668,77.2833183005056,76.7793387981697,77.0410204628441,268792.122243334,0.0,1.0
2023-04-06,79.61,79.7499,79.33,79.51,22872,77.1573234249216,77.292913294877,76.8859498467407,77.060404289857,23599.0550109191,0.0,1.0
2023-04-10,80.33,80.33,79.37,79.37,24778,77.8551411973866,77.8551411973866,76.9247175007666,76.9247175007666,25565.6429284957,0.0,1.0
2023-04-11,80.74,81.06,80.5208,80.65,31415,78.2525096511515,78.5626508833582,78.0400629070899,78.1652824295933,32413.6198481997,0.0,1.0
2023-04-12,80.42,81.2665,80.32,81.19,150030,77.9423684189448,78.7627888972665,77.8454492838802,78.6886457589421,154799.152819526,0.0,1.0
2023-04-13,80.95,81.1072,80.25,80.59,26264,78.4560398347871,78.6083967151087,77.777605889335,78.1071309485546,27098.8798883691,0.0,1.0
2023-04-14,80.7639,81.33,80.36,80.88,64658,78.2756733244319,78.8243325480326,77.884216937906,78.3881964402419,66713.3481504025,0.0,1.0
2023-04-17,81.17,81.17,80.56,80.63,66716,78.6692619319292,78.6692619319292,78.0780552080352,78.1458986025804,68836.7678431479,0.0,1.0
2023-04-18,81.3692,81.55,81.05,81.42,33516,78.8623248489779,79.0375546451747,78.5529589698517,78.9115597695907,34581.4064247099,0.0,1.0
2023-04-19,81.27,81.37,80.9099,80.95,31074,78.7661810669938,78.8631002020584,78.4171752616262,78.4560398347871,32061.7801420645,0.0,1.0
2023-04-20,80.8461,81.19,80.65,80.72,100110,78.355340853455,78.6886457589421,78.1652824295933,78.2331258241386,103292.296132525,0.0,1.0
2023-04-21,80.712,80.94,80.3562,80.94,53952,78.2253722933334,78.4463479212807,77.8805340107736,78.4463479212807,55667.0258809508,0.0,1.0
2023-04-24,80.9456,81.01,80.59,80.63,106585,78.4517753928443,78.5141913158259,78.1071309485546,78.1458986025804,109973.123397115,0.0,1.0
2023-04-25,79.2,80.33,79.2,80.33,37801,76.7599549711568,77.8551411973866,76.7599549711568,77.8551411973866,39002.6179812763,0.0,1.0
2023-04-26,78.48,79.14,78.305,79.1,56800,76.0621371986917,76.701803490118,75.8925287123287,76.6630358360922,58605.5580893758,0.0,1.0
2023-04-27,79.67,79.67,78.51,78.72,67312,77.2154749059603,77.2154749059603,76.0912129392111,76.2947431228467,69451.7134878885,0.0,1.0
2023-04-28,80.38,80.42,79.57,79.57,82866,77.9036007649189,77.9423684189448,77.1185557708957,77.1185557708957,85500.1439548278,0.0,1.0
2023-05-01,80.34,80.785,80.28,80.48,36584,77.8648331108931,78.2961232619305,77.8066816298544,78.0005198999835,37746.9319919318,0.0,1.0
2023-05-02,79.07,80.02,78.3001,80.02,33334,76.6339600955728,77.5546918786864,75.8877796747105,77.5546918786864,34393.6210097052,0.0,1.0
2023-05-03,78.62,79.58,78.51,79.22,101168,76.1978239877821,77.1282476844022,76.0912129392111,76.7793387981697,104383.927830739,0.0,1.0
2023-05-04,77.7269,78.39,77.41,78.25,32229,75.3322391925203,75.9749099771336,75.0251024535006,75.8392231880431,33253.4952757481,0.0,1.0
2023-05-05,79.0847,79.3602,78.48,78.48,113966,76.6482072084273,76.9152194255302,76.0621371986917,76.0621371986917,117588.75058475,0.0,1.0
2023-05-08,79.0121,79.3617,78.8,79.31,245277,76.5778439163704,76.9166732125562,76.3722784308984,76.8665660197278,253073.863934645,0.0,1.0
2023-05-09,78.78,78.9899,78.5548,78.59,89646,76.3528946038855,76.5563278683861,76.13463271172,76.1687482472628,92495.6665577497,0.0,1.0
2023-05-10,78.6489,79.33,77.938,79.33,36821,76.2258336178158,76.8859498467407,75.5368354866416,76.8859498467407,37991.4657466357,0.0,1.0
2023-05-11,78.23,78.27,77.86,78.27,23678,75.8198393610302,75.8586070150561,75.4612385612912,75.8586070150561,24430.6761345113,0.0,1.0
2023-05-12,78.2607,78.6631,77.76,78.589,15948,75.849593535495,76.239596134995,75.3643194262266,76.1677790559121,16454.9549367846,0.0,1.0
2023-05-15,78.7195,78.8795,78.165,78.49,34196,76.2942585271714,76.4493291432747,75.7568419232382,76.0718291121982,35283.0222609911,0.0,1.0
2023-05-16,77.71,78.54,77.68,78.54,57178,75.3158598586943,76.1202886797305,75.286784118175,76.1202886797305,58995.5739513087,0.0,1.0
2023-05-17,78.8142,79.0057,77.9903,78.21,19478,76.3860409480776,76.5716410917263,75.5875241942804,75.8004555340173,20097.16655748,0.0,1.0
2023-05-18,79.56,79.63,78.75,78.75,27228,77.1088638573893,77.1767072519345,76.3238188633661,76.3238188633661,28093.5235150973,0.0,1.0
2023-05-19,79.28,79.78,79.0799,79.78,20975,76.8374902792084,77.3220859545314,76.6435550899442,77.3220859545314,21641.7531852933,0.0,1.0
2023-05-22,79.3933,79.68,79.03,79.35,42149,76.9472996592366,77.2251668194668,76.595192441547,76.9053336737536,43488.8321814983,0.0,1.0
2023-05-23,78.6322,79.47,78.6248,79.1,32554,76.20964812226,77.0216366358312,76.2024761062652,76.6630358360922,33588.8263739708,0.0,1.0
2023-05-24,77.7954,78.235,77.69,78.22,145961,75.3986288000395,75.8246853177834,75.2964760316814,75.8101474475238,150600.807469778,0.0,1.0
2023-05-25,77.9909,78.1576,77.4126,77.97,24056,75.5881057090908,75.7496699072435,75.0276223510122,75.5678496098623,24820.6919964441,0.0,1.0
2023-05-26,78.7276,78.83,78.12,78.12,51459,76.3021089771116,76.4013541714178,75.7132283124592,75.7132283124592,53094.7784105844,0.0,1.0
2023-05-30,78.5976,78.97,78.4188,78.92,16911,76.1761141015277,76.5370409605082,76.0028226880322,76.4885813929759,17448.5667755182,0.0,1.0
2023-05-31,77.7966,78.18,77.475,78.18,28192,75.3997918296603,75.7713797934979,75.0880998912925,75.7713797934979,29088.1671418254,0.0,1.0
2023-06-01,78.4082,78.68,77.6187,77.89,26516,75.9925492597153,76.2559754688209,75.2273726883804,75.4903143018106,27358.890462991,0.0,1.0
2023-06-02,80.25,80.34,79.215,79.215,26131,77.777605889335,77.8648331108931,76.7744928414165,76.7744928414165,26961.6520850965,0.0,1.0
2023-06-05,79.8932,80.25,79.75,80.25,41372,77.4317984154245,77.777605889335,77.293010214012,77.777605889335,42687.1329097475,0.0,1.0
2023-06-06,80.5356,80.57,79.64,79.64,80722,78.0544069390795,78.0877471215417,77.186399165441,77.186399165441,83287.9904945527,0.0,1.0
2023-06-07,81.1219,81.195,80.63,80.63,37630,78.6226438279631,78.6934917156954,78.1458986025804,78.1458986025804,38826.1822342115,0.0,1.0
2023-06-08,81.2181,81.26,80.82,81.01,161047,78.7158800358953,78.7564891534874,78.3300449592031,78.5141913158259,166166.361155277,0.0,1.0
2023-06-09,81.1225,81.41,80.92,81.18,80987,78.6232253427735,78.9018678560842,78.4269640942677,78.6789538454357,83561.4143131036,0.0,1.0
2023-06-12,81.71,81.75,81.19,81.45,10611,79.192625261278,79.2313929153039,78.6886457589421,78.9406355101101,10948.3024099712,0.0,1.0
2023-06-13,82.536,82.68,82.07,82.07,18386,79.9931773169115,80.1327408714046,79.5415341475105,79.5415341475105,18970.4540674518,0.0,1.0
2023-06-14,82.3385,82.9875,81.97,82.83,31097,79.801762025159,80.4307672117282,79.444615012446,80.2781195740015,32085.5112659387,0.0,1.0
2023-06-15,83.4,83.507,82.31,82.31,336594,80.8305586438696,80.9342621183887,79.7741400716656,79.7741400716656,347293.648231257,0.0,1.0
2023-06-16,83.1604,83.56,83.1032,83.53,17754,80.5983403962549,80.985629259973,80.5429026509979,80.9565535194536,18318.3640549081,0.0,1.0
2023-06-20,82.3942,82.77,82.14,82.77,27887,79.85574598339,80.2199680929627,79.6093775420558,80.2199680929627,28773.4718034934,0.0,1.0
2023-06-21,82.28,82.58,82.11,82.11,23041,79.7450643311462,80.03582173634,79.5803018015364,79.5803018015364,23773.4271819949,0.0,1.0
2023-06-22,81.98,82.04,81.6616,81.99,24871,79.4543069259524,79.5124584069912,79.1457163999068,79.4639988394589,25661.5992119871,0.0,1.0
2023-06-23,81.33,81.64,81.24,81.25,18120,78.8243325480326,79.1247818667328,78.7371053264744,78.7467972399809,18695.9984609065,0.0,1.0
2023-06-26,81.81,82.06,81.26,81.26,21947,79.2895443963426,79.5318422340041,78.7564891534874,78.7564891534874,22644.6511159777,0.0,1.0
2023-06-27,82.76,82.83,82.035,82.035,20553,80.4466619498788,80.5147052840558,79.7419274173309,79.7419274173309,21144.0256036946,0.2439,1.0
2023-06-28,82.65,82.72,82.3487,82.53,31212,80.3397367104577,80.4077800446347,80.0468587592071,80.2230909947257,32109.5376413427,0.0,1.0
2023-06-29,83.2534,83.27,82.73,82.75,29038,80.9262702510638,80.94240624174,80.4175005209458,80.4369414735678,29873.0217233534,0.0,1.0
2023-06-30,84.01,84.219,83.71,83.85,26816,81.6617214887544,81.8648794436544,81.3701071994243,81.5061938677783,27587.1255091069,0.0,1.0
2023-07-03,84.37,84.37,83.89,83.89,105670,82.0116586359506,82.0116586359506,81.5450757730224,81.5450757730224,108708.664698215,0.0,1.0
2023-07-05,83.8152,84.04,83.6763,83.99,82958,81.472366610216,81.6908829176874,81.3373491942562,81.6422805361324,85343.5545191114,0.0,1.0
2023-07-06,83.02,83.04,82.4251,83.04,18433,80.6993943339649,80.7188352865869,80.1211231982232,80.7188352865869,18963.0625189949,0.0,1.0
2023-07-07,83.36,83.94,82.81,82.81,19556,81.0298905285391,81.5936781545774,80.4952643314338,80.4952643314338,20118.3557001825,0.0,1.0
2023-07-10,84.08,84.11,83.21,83.21,62317,81.7297648229315,81.7589262518645,80.884083383874,80.884083383874,64108.9983722782,0.0,1.0
2023-07-11,85.03,85.12,84.27,84.27,28206,82.653210072477,82.740694359276,81.9144538728406,81.9144538728406,29017.096588226,0.0,1.0
2023-07-12,85.2803,85.7188,85.25,85.51,65207,82.8965135945414,83.322756480779,82.8670605513191,83.1197929354052,67082.1037094396,0.0,1.0
2023-07-13,85.9,86.07,85.4866,85.55,26575,83.4988915115344,83.6641396088215,83.0970470208374,83.1586748406492,27339.1952716481,0.0,1.0
2023-07-14,85.36,86.05,85.29,86.05,29670,82.9739857907401,83.6446986561995,82.9059424565631,83.6446986561995,30523.1956240752,0.0,1.0
2023-07-17,85.84,86.0525,85.17,85.17,68460,83.4405686536684,83.6471287752772,82.789296740831,82.789296740831,70428.6475370472,0.0,1.0
2023-07-18,86.6099,86.65,85.82,85.82,21225,84.1889481248526,84.2279272348598,83.4211277010463,83.4211277010463,21835.3497512975,0.0,1.0
2023-07-19,86.9115,87.1,86.7044,86.72,30603,84.4821176903926,84.665348668855,84.2808066259917,84.2959705690368,31483.0251325775,0.0,1.0
2023-07-20,86.5,86.68,86.36,86.68,17528,84.0821200901947,84.2570886637928,83.9460334218406,84.2570886637928,18032.0381833094,0.0,1.0
2023-07-21,86.62,86.89,86.53,86.89,14320,84.1987658059268,84.4612186663239,84.1112815191277,84.4612186663239,14731.7883834431,0.0,1.0
2023-07-24,86.84,87.03,86.62,86.72,21014,84.4126162847689,84.597305334678,84.1987658059268,84.2959705690368,21618.2821989996,0.0,1.0
2023-07-25,87.14,87.3601,86.73,86.73,25429,84.704230574099,84.9181782577043,84.3056910453478,84.3056910453478,26160.2406985039,0.0,1.0
2023-07-26,87.11,87.4,86.93,87.07,17455,84.675069145166,84.9569629581852,84.5001005715679,84.636187239922,17956.9389827514,0.0,1.0
2023-07-27,86.5,87.71,86.37,87.71,17370,84.0821200901947,85.2582977238263,83.9557538981516,85.2582977238263,17869.494708129,0.0,1.0
2023-07-28,87.01,87.2718,86.72,87.23,20936,84.577864382056,84.8323464518781,84.2959705690368,84.7917148608981,21538.0392175814,0.0,1.0
2023-07-31,87.5039,87.5779,87.25,87.27,99722,85.0579587070565,85.129890231758,84.8111558135201,84.8305967661421,102589.622986991,0.0,1.0
2023-08-01,87.38,87.4265,87.05,87.26,34081,84.9375220055632,84.9827222204093,84.6167462873,84.8208762898311,35061.0390988914,0.0,1.0
2023-08-02,86.39,86.79,86.38,86.71,18249,83.9751948507736,84.3640139032139,83.9654743744626,84.2862500927258,18773.7713833417,0.0,1.0
2023-08-03,85.99,86.33,85.67,85.97,11414,83.5863757983334,83.9168719929076,83.2753205563813,83.5669348457114,11742.2229475293,0.0,1.0
2023-08-04,85.63,86.4594,85.5,86.25,15847,83.2364386511372,84.042654956372,83.1100724590942,83.8391081824196,16302.6990581301,0.0,1.0
2023-08-07,86.27,86.3199,85.73,85.73,23440,83.8585491350416,83.9070543118335,83.3336434142473,83.3336434142473,24114.0446723399,0.0,1.0
2023-08-08,85.685,85.685,84.8443,85.0754,12555,83.2899012708478,83.2899012708478,82.4727008273816,82.6973410349289,12916.0337398134,0.0,1.0
2023-08-09,85.22,85.79,85.22,85.79,19485,82.837899122386,83.3919662721134,82.837899122386,83.3919662721134,20045.3140119685,0.0,1.0
2023-08-10,85.18,86.2,85.0669,85.69,17115,82.799017217142,83.7905058008646,82.6890786300646,83.2947615090033,17607.1618842618,0.0,1.0
2023-08-11,85.2,85.29,84.76,84.82,64500,82.818458169764,82.9059424565631,82.3907572120798,82.4490800699458,66354.7730958158,0.0,1.0
2023-08-14,85.18,85.2027,84.73,84.92,20363,82.799017217142,82.821082698368,82.3615957831468,82.5462848330559,20948.5619310092,0.0,1.0
2023-08-15,83.91,84.66,83.86,84.66,22299,81.5645167256444,82.2935524489697,81.5159143440893,82.2935524489697,22940.2338800557,0.0,1.0
2023-08-16,83.4044,84.1147,83.39,83.82,65395,81.0730494433599,81.7634948757306,81.0590519574721,81.4770324388453,67275.509869781,0.0,1.0
2023-08-17,82.704,83.65,82.65,83.53,14322,80.3922272825371,81.3117843415582,80.3397367104577,81.1951386258262,14733.8458957872,0.0,1.0
2023-08-18,82.91,83.05,82.13,82.13,19323,80.5924690945438,80.7285557628979,79.8342719422854,79.8342719422854,19878.6555121,0.0,1.0
2023-08-21,83.0564,83.22,82.51,83.14,14571,80.734776867737,80.893803860185,80.2036500421036,80.816040049697,14990.0061826222,0.0,1.0
2023-08-22,82.7,83.29,82.64,83.29,21262,80.3883390920127,80.9618471943621,80.3300162341467,80.9618471943621,21873.4137296626,0.0,1.0
2023-08-23,83.44,83.47,82.74,82.78,13695,81.1076543390271,81.1368157679601,80.4272209972568,80.4661029025008,14088.8157759255,0.0,1.0
2023-08-24,82.53,83.6,82.53,83.6,8256,80.2230909947257,81.2631819600032,80.2230909947257,81.2631819600032,8493.41095626441,0.0,1.0
2023-08-25,82.99,83.28,82.24,82.79,115273,80.6702329050319,80.952126718051,79.9411971817065,80.4758233788118,118587.810218201,0.0,1.0
2023-08-28,83.54,83.84,83.3307,83.38,15857,81.2048591021372,81.4964733914673,81.0014095329478,81.0493314811611,16312.9866198504,0.0,1.0
2023-08-29,84.58,84.65,83.53,83.53,20973,82.2157886384817,82.2838319726588,81.1951386258262,81.1951386258262,21576.1031959464,0.0,1.0
2023-08-30,84.9403,85.09,84.63,84.63,18627,82.5660173999672,82.711532930343,82.2643910200367,82.2643910200367,19162.6412163684,0.0,1.0
2023-08-31,84.7697,85.18,84.72,85.0301,38220,82.4001860741015,82.799017217142,82.3518753068358,82.6533072772401,39319.0608949159,0.0,1.0
2023-09-01,85.11,85.4306,84.9452,85.21,18775,82.730973882965,83.0426123534958,82.5707804333596,82.828178646075,19314.8971298285,0.0,1.0
2023-09-05,84.3082,85.07,84.28,85.07,29855,81.9515860923486,82.692091977721,81.9241743491516,82.692091977721,30713.5155159004,0.0,1.0
2023-09-06,84.05,84.3485,83.632,84.18,145546,81.7006033939984,81.9907596118819,81.2942874841984,81.8269695860415,149731.345814009,0.0,1.0
2023-09-07,83.82,83.9143,83.4174,83.6,34192,81.4770324388453,81.5686965304581,81.0856860625642,81.2631819600032,35175.2310339866,0.0,1.0
2023-09-08,83.96,84.1871,83.85,83.94,27609,81.6131191071994,81.8338711242223,81.5061938677783,81.5936781545774,28402.9291535252,0.0,1.0
2023-09-11,84.26,84.52,84.1001,84.35,17227,81.9047333965296,82.1574657806157,81.7493029803166,81.9922176833286,17722.382575529,0.0,1.0
2023-09-12,84.1305,84.455,83.97,83.97,13139,81.778853228302,82.0942826845941,81.6228395835104,81.6228395835104,13516.8273442779,0.0,1.0
2023-09-13,83.8165,84.255,83.56,84.255,13418,81.4736302721365,81.899873158374,81.2243000547592,81.899873158374,13803.8503162737,0.0,1.0
2023-09-14,84.7,84.7152,84.24,84.24,11701,82.3324343542138,82.3472094782065,81.8852924439075,81.8852924439075,12037.4759689014,0.0,1.0
2023-09-15,83.95,84.39,83.78,84.35,20628,81.6033986308884,82.0310995885726,81.4381505336013,81.9922176833286,21221.1823165967,0.0,1.0
2023-09-18,83.8597,84.08,83.79,83.85,17368,81.5156227298,81.7297648229315,81.4478710099123,81.5061938677783,17867.4371957849,0.0,1.0
2023-09-19,83.61,83.84,83.2959,83.84,18858,81.2729024363142,81.4964733914673,80.9675822753855,81.4964733914673,19400.2838921069,0.0,1.0
2023-09-20,83.1771,84.21,83.15,83.89,18841,80.8521030168108,81.8561310149745,80.825760526008,81.5450757730224,19382.7950371824,0.0,1.0
2023-09-21,81.8741,82.45,81.81,82.45,44604,79.5855249534868,80.1453271842376,79.5232167003333,80.1453271842376,45886.6402971437,0.0,1.0
2023-09-22,81.32,81.86,81.28,81.72,16901,79.3413465885544,79.8682074734267,79.3023198563416,79.731613910682,17322.4854265111,0.3029,1.0
2023-09-25,81.65,81.67,81.085,81.12,21918,79.6633171293097,79.6828304954161,79.1120645368044,79.1462129274905,22464.6018329253,0.0,1.0
2023-09-26,80.42,81.3356,80.35,81.28,94020,78.4632451137671,79.3565670141173,78.3949483323948,79.3023198563416,96364.7168688583,0.0,1.0
2023-09-27,80.69,80.98,80.2,80.91,27075,78.7266755562033,79.0096193647459,78.2485980865969,78.9413225833735,27750.2096279976,0.0,1.0
2023-09-28,81.34,81.7075,80.63,80.63,20146,79.3608599546608,79.7194180568655,78.6681354578841,78.6681354578841,20648.4108279092,0.0,1.0
2023-09-29,81.1,82.02,80.8801,81.97,17260,79.1266995613841,80.0243144022778,78.9121501010445,79.9755309870118,17690.4383445703,0.0,1.0
2023-10-02,80.28,80.8302,79.8281,80.82,107658,78.3266515510224,78.863464252609,77.8857470438487,78.8535124358948,110342.828001144,0.0,1.0
2023-10-03,79.08,79.83,78.77,79.71,88449,77.1558495846394,77.8876008136288,76.8533924099905,77.7705206169905,90654.784538754,0.0,1.0
2023-10-04,79.47,79.54,78.566,79.25,29845,77.5363602237139,77.6046570050863,76.6543560757054,77.3217131965437,30589.2892464484,0.0,1.0
2023-10-05,79.3896,79.57,78.9499,79.29,15337,77.4579164919663,77.6339270542458,77.0289151381174,77.3607399287565,15719.4816275014,0.0,1.0
2023-10-06,80.3285,80.7109,78.86,78.97,26193,78.3739714638304,78.7470670237845,76.9412025574692,77.0485260710543,26846.2138794513,0.0,1.0
2023-10-09,81.1,81.17,80.15,80.15,14875,79.1266995613841,79.1949963427565,78.199814671331,78.199814671331,15245.9600449295,0.0,1.0
2023-10-10,81.86,82.27,81.44,81.44,80716,79.8682074734267,80.2682314786076,79.4584267851927,79.4584267851927,82728.9351923715,0.0,1.0
2023-10-11,82.07,82.2,81.5,81.94,31696,80.0730978175437,80.1999346972352,79.5169668835118,79.9462609378522,32486.4503922073,0.0,1.0
2023-10-12,81.0533,82.18,80.62,82.18,19592,79.0811358515257,80.1804213311289,78.658378774831,80.1804213311289,20080.594904219,0.0,1.0
2023-10-13,80.6479,81.48,80.55,81.43,17428,78.6855999205494,79.4974535174054,78.5900819934586,79.4486701021395,17862.62801096,0.0,1.0
2023-10-16,81.7,81.7859,81.21,81.21,14127,79.7121005445756,79.7959104520026,79.2340230749693,79.2340230749693,14479.3060540987,0.0,1.0
2023-10-17,82.12,82.48,81.22,81.22,316985,80.1218812328097,80.4731218227246,79.2437797580225,79.2437797580225,324890.127384334,0.0,1.0
2023-10-18,80.72,81.82,80.59,81.82,25536,78.7559456053629,79.8291807412139,78.6291087256714,79.8291807412139,26172.8292912483,0.0,1.0
2023-10-19,79.62,80.9491,79.62,80.72,15395,77.6827104695118,78.9794712141115,77.6827104695118,78.7559456053629,15778.9280599455,0.0,1.0
2023-10-20,78.54,79.56,78.48,79.56,37756,76.6289886997671,77.6241703711926,76.5704486014479,77.6241703711926,38697.5776441248,0.0,1.0
2023-10-23,78.0675,78.75,78.02,78.13,26671,76.1679854255038,76.8338790438841,76.1216411810011,76.2289646945862,27336.1344778698,0.0,1.0
2023-10-24,78.6,78.9794,78.3099,78.66,22115,76.6875287980862,77.0576973531243,76.4044874227131,76.7460688964054,22666.5147155371,0.0,1.0
2023-10-25,77.7019,78.32,77.62,78.27,365334,75.8112810930791,76.4143416725969,75.7313738588735,76.3655582573309,374444.878457429,0.0,1.0
2023-10-26,77.64,78.23,77.515,77.7625,39551,75.7508872249798,76.3265315251182,75.6289286868149,75.8704065923814,40537.3422344205,0.0,1.0
2023-10-27,76.85,77.89,76.655,77.89,157591,74.9801092637777,75.9948043013096,74.7898539442405,75.9948043013096,161521.081643057,0.0,1.0
2023-10-30,77.5,77.6599,76.87,77.2,31710,75.6142936622352,75.7703030242557,74.9996226298841,75.3215931706394,32500.7995310731,0.0,1.0
2023-10-31,78.14,78.2343,77.4183,77.6,241764,76.2387213776394,76.330726898831,75.5345815616906,75.7118604927671,247793.229196795,0.0,1.0
2023-11-01,78.74,78.82,78.0,78.24,342012,76.8241223608309,76.9021758252564,76.1021278148947,76.3362882081713,350541.262983961,0.0,1.0
2023-11-02,80.48,80.57,79.39,79.39,104795,78.5217852120863,78.609595359565,77.4583067592884,77.4583067592884,107408.429103084,0.0,1.0
2023-11-03,81.7924,82.1676,81.19,81.19,35450,79.8022522959871,80.1683230441429,79.2145097088629,79.2145097088629,36334.0694852269,0.0,1.0
2023-11-06,81.36,81.92,81.06,81.92,347431,79.3803733207671,79.9267475717459,79.0876728291714,79.9267475717459,356095.404663522,0.0,1.0
2023-11-07,81.36,81.5551,81.0529,81.18,62975,79.3803733207671,79.5707262071349,79.0807455842036,79.2047530258097,64545.5014339115,0.0,1.0
2023-11-08,81.15,81.4143,80.89,81.4,26782,79.1754829766501,79.433352109746,78.9218092172671,79.4194000529799,27449.9026503059,0.0,1.0
2023-11-09,80.53,81.47,80.52,81.47,28011,78.5705686273522,79.4876968343522,78.560811944299,79.4876968343522,28709.5520550265,0.0,1.0
2023-11-10,81.55,81.59,80.68,80.68,61175,79.5657502987778,79.6047770309905,78.7169188731501,78.7169188731501,62700.6121511636,0.0,1.0
2023-11-13,81.5222,81.7367,81.26,81.39,48342,79.5386267198899,79.7479075713809,79.2828064902352,79.4096433699267,49547.5765036625,0.0,1.0
2023-11-14,83.7369,83.9753,82.7,82.7,26449,81.6994393156803,81.9320386396683,80.6877688498948,80.6877688498948,27108.5981329976,0.0,1.0
2023-11-15,84.1,84.5599,83.88,83.88,25277,82.0537044773416,82.5024143309579,81.8390574501714,81.8390574501714,25907.3702222307,0.0,1.0
2023-11-16,83.68,83.985,83.3972,83.8,22272,81.6439237891076,81.9415026222299,81.3680047923633,81.7610039857459,22827.4300585324,0.0,1.0
2023-11-17,84.27,84.3395,83.97,83.97,20698,82.2195680892459,82.2873770364656,81.9268675976501,81.9268675976501,21214.1768746185,0.0,1.0
2023-11-20,84.68,84.8275,84.15,84.15,27584,82.6195920944268,82.7635031694613,82.1024878926076,82.1024878926076,28271.9033196191,0.0,1.0
2023-11-21,84.3843,84.55,84.27,84.48,25224,82.3310869765439,82.4927552147353,82.2195680892459,82.4244584333629,25853.0484822387,0.0,1.0
2023-11-22,84.7183,84.8697,84.4991,84.53,15980,82.6569601905205,82.8046763719458,82.4430936979945,82.4732418486289,16378.5170768385,0.0,1.0
2023-11-24,84.9316,85.0377,84.63,84.63,18090,82.8650702400451,82.9685886472394,82.5708086791608,82.5708086791608,18541.137291615,0.0,1.0
2023-11-27,84.756,84.898,84.56,84.67,22753,82.693742885631,82.8322877849863,82.5025118977885,82.6098354113736,23320.4254724222,0.0,1.0
2023-11-28,84.62,85.0835,84.55,84.65,49360,82.5610519961076,83.013274255623,82.4927552147353,82.5903220452672,50590.9638869054,0.0,1.0
2023-11-29,84.93,85.5725,84.87,85.4135,19445,82.8635091707566,83.4903760569241,82.8049690724374,83.3352447963784,19929.9289461279,0.0,1.0
2023-11-30,85.6354,85.6354,85.035,85.12,38607,83.5517455933287,83.5517455933287,82.9659543428151,83.0488861487672,39569.8002994683,0.0,1.0
2023-12-01,86.79,86.835,85.47,85.47,56137,84.6782522186502,84.7221572923895,83.3903700556289,83.3903700556289,57536.9720364508,0.0,1.0
2023-12-04,86.6267,86.75,86.25,86.25,54903,84.5189255843916,84.6392254864374,84.1513913337778,84.1513913337778,56272.1979392781,0.0,1.0
2023-12-05,85.9,86.19,85.74,86.16,76300,83.8099074269161,84.0928512354587,83.6538004980651,84.0635811862991,78202.806818697,0.0,1.0
2023-12-06,85.8012,86.6803,85.78,86.32,41689,83.7135113983506,84.5712214055567,83.6928272302778,84.2196881151502,42728.6607269287,0.0,1.0
2023-12-07,86.28,86.37,86.0,86.01,45050,84.1806613829374,84.2684715304162,83.907474257448,83.9172309405012,46173.4789932149,0.0,1.0
2023-12-08,86.7,86.87,86.22,86.22,95741,84.5904420711715,84.7563056830757,84.1221212846183,84.1221212846183,98128.6360108633,0.0,1.0
2023-12-11,87.4,87.52,86.93,86.93,23914,85.2734098848949,85.3904900815332,84.8148457813949,84.8148457813949,24510.3790597945,0.0,1.0
2023-12-12,87.55,87.7099,87.4,87.55,13530,85.4197601306928,85.5757694927133,85.2734098848949,85.4197601306928,13867.4177753207,0.0,1.0
2023-12-13,89.0878,89.17,87.385,87.55,23903,86.9201428506126,87.0003427853098,85.2587748603151,85.4197601306928,24499.1047363999,0.0,1.0
2023-12-14,90.2471,90.56,89.9271,90.0301,24724,88.0512351169691,88.3565217297034,87.7390212592669,87.8395150947148,25340.579237031,0.0,1.0
2023-12-15,89.8302,90.165,89.54,89.99,36556,87.6444790004815,87.9711327491024,87.3613400582779,87.8003907956715,37467.6514556263,0.0,1.0
2023-12-18,89.92,90.13,89.79,90.13,15716,87.7320940142992,87.9369843584162,87.6052571346077,87.9369843584162,16107.9333153688,0.0,1.0
2023-12-19,90.58,90.62,90.0,90.0,19522,88.3760350958098,88.4150618280226,87.8101474787247,87.8101474787247,20008.8492098899,0.0,1.0
2023-12-20,89.01,90.6268,89.01,90.2,32279,86.8442358564587,88.4216963724988,86.8442358564587,88.0052811397885,33083.9895321195,0.0,1.0
2023-12-21,89.99,90.02,89.4,89.76,18196,87.8003907956715,87.8296608448311,87.2247464955332,87.5759870854481,18649.7807715991,0.0,1.0
2023-12-22,89.8509,90.12,89.5969,89.91,15393,88.0543572555461,88.3180766789182,87.8054359120436,88.1122755681484,15707.0580810229,0.3994,1.0
2023-12-26,90.44,90.5528,89.9,89.9,21548,88.6316783715198,88.7422229681618,88.1024755152546,88.1024755152546,21987.6364275892,0.0,1.0
2023-12-27,90.4037,90.55,90.17,90.43,38594,88.5961041795153,88.7394789533516,88.3670769433872,88.621878318626,39381.420098681,0.0,1.0
2023-12-28,90.57,90.65,90.35,90.35,16157,88.7590790591392,88.8374794822896,88.5434778954756,88.5434778954756,16486.6457100686,0.0,1.0
2023-12-29,90.1641,90.5673,89.92,90.49,16782,88.3612949121799,88.7564330448579,88.1220756210422,88.6806786359888,17124.3973699555,0.0,1.0
2024-01-02,90.0,90.2,89.62,89.66,111671,88.2004760441926,88.3964771020686,87.8280740342283,87.8672742458034,113949.384977971,0.0,1.0
2024-01-03,88.86,89.484,88.82,89.37,16652,87.0832700142995,87.6947933148726,87.0440698027243,87.5830727118833,16991.7450246991,0.0,1.0
2024-01-04,88.74,89.46,88.74,89.07,15180,86.9656693795739,87.6712731879275,86.9656693795739,87.2890711250693,15489.7123153334,0.0,1.0
2024-01-05,89.16,89.57,88.58,88.58,57041,87.3772716011135,87.7790737697593,86.8088685332731,86.8088685332731,58204.7878905753,0.0,1.0
2024-01-08,90.12,90.12,88.96,89.2431,26069,88.3180766789182,88.3180766789182,87.1812705432375,87.458710040661,26600.8768345472,0.0,1.0
2024-01-09,89.73,89.9101,89.42,89.49,31216,87.93587461606,88.1123735686774,87.6320729763523,87.7006733466089,31852.889304048,0.0,1.0
2024-01-10,89.85,90.0453,89.58,89.75,14763,88.0534752507856,88.2448702838015,87.7888738226531,87.9554747218477,15064.2044078569,0.0,1.0
2024-01-11,89.71,89.87,89.01,89.82,26712,87.9162745102724,88.0730753565732,87.2302708077065,88.0240750921042,27256.9957422389,0.0,1.0
2024-01-12,89.5487,90.21,89.3161,89.89,36990,87.7581996570955,88.4062771549624,87.5302504267857,88.0926754623608,37744.6942387472,0.0,1.0
2024-01-16,89.0146,89.3108,88.82,89.07,29720,87.2347788320376,87.525056398752,87.0440698027243,87.2890711250693,30326.3669309426,0.0,1.0
2024-01-17,88.4354,88.65,88.0353,88.38,13250,86.6671597684288,86.8774689035297,86.2750596521479,86.6128674753972,13520.3351896026,0.0,1.0
2024-01-18,88.86,88.96,88.1401,88.73,16078,87.0832700142995,87.1812705432375,86.3777642064749,86.9558693266801,16406.0339002589,0.0,1.0
2024-01-19,89.8827,90.02,88.82,89.17,16504,88.0855214237484,88.2200761499802,87.0440698027243,87.3870716540073,16840.7254316378,0.0,1.0
2024-01-22,90.39,90.65,90.2065,90.65,22757,88.5826781070508,88.8374794822896,88.4028471364496,88.8374794822896,23221.3032384745,0.0,1.0
2024-01-23,90.43,90.63,90.14,90.4913,74843,88.621878318626,88.817879376502,88.3376767847058,88.681952642865,76369.9959694663,0.0,1.0
2024-01-24,90.06,90.93,90.04,90.86,18120,88.2592763615554,89.111880963316,88.2396762557678,89.0432805930594,18489.6961234415,0.0,1.0
2024-01-25,90.9,90.9,90.43,90.73,15532,89.0824808046346,89.0824808046346,88.621878318626,88.91587990544,15848.8940501817,0.0,1.0
2024-01-26,90.89,91.1,90.755,90.83,74587,89.0726807517407,89.2784818625105,88.9403800376745,89.013880434378,76108.7728895767,0.0,1.0
2024-01-29,91.59,91.67,90.83,90.97,107391,89.7586844543067,89.8370848774571,89.013880434378,89.1510811748911,109582.061611065,0.0,1.0
2024-01-30,91.8928,92.04,91.49,91.49,17468,90.0554300559309,90.1996868345277,89.6606839253687,89.6606839253687,17824.3935918474,0.0,1.0
2024-01-31,90.57,91.85,90.57,91.52,29081,88.7590790591392,90.0134858295455,88.7590790591392,89.6900840840501,29674.3296338742,0.0,1.0
2024-02-01,91.657,91.74,90.34,91.04,26231,89.8243448086951,89.9056852477137,88.5336778425818,89.2196815451478,26766.1820647899,0.0,1.0
2024-02-02,92.08,92.34,91.14,91.41,29594,90.2388870461028,90.4936884213416,89.3176820740857,89.5822835022183,30197.7961963094,0.0,1.0
2024-02-05,91.36,91.65,90.9253,91.64,131115,89.5332832377493,89.8174847716695,89.1072749384559,89.8076847187757,133790.094217717,0.0,1.0
2024-02-06,91.71,91.82,91.4,91.51,46474,89.8762850890323,89.9840856708641,89.5724834493245,89.6802840311563,47422.1930265352,0.0,1.0
2024-02-07,92.21,92.51,91.75,92.07,34592,90.3662877337222,90.6602893205362,89.9154853006075,90.2290869932091,35297.7686700931,0.0,1.0
2024-02-08,92.48,92.57,92.13,92.18,15157,90.6308891618548,90.719089637899,90.2878873105718,90.3368875750408,15466.2430542496,0.0,1.0
2024-02-09,92.8833,93.0,92.46,92.64,13195,91.0261252950617,91.1404919123324,90.6112890560672,90.7876900081556,13464.2130435326,0.0,1.0
2024-02-12,93.33,93.7066,92.92,92.92,15045,91.4638936578278,91.8329636498082,91.062091489182,91.062091489182,15351.9579567978,0.0,1.0
2024-02-13,91.7962,92.11,91.14,91.86,17018,89.9607615449768,90.2682872047842,89.3176820740857,90.0232858824393,17365.2123967289,0.0,1.0
2024-02-14,92.9224,92.965,92.17,92.41,100702,91.0644435018765,91.1061917272041,90.3270875221471,90.5622887915982,102756.588246292,0.0,1.0
2024-02-15,94.1497,94.2,93.55,93.72,15894,92.2672039935325,92.3164982595883,91.6794948214913,91.8460957206859,16218.2798115882,0.0,1.0
2024-02-16,93.3761,94.06,93.3362,93.96,14600,91.5090719016682,92.1792975190751,91.4699696906219,92.0812969901371,14897.8787749583,0.0,1.0
2024-02-20,92.8303,92.98,92.61,92.8,24606,90.9741850147246,91.1208918065448,90.7582898494742,90.9444908544564,25108.0277490839,0.0,1.0
2024-02-21,92.81,92.91,92.4323,92.61,24474,90.9542909073502,91.0522914362882,90.5841429095514,90.7582898494742,24973.3345985158,0.0,1.0
2024-02-22,94.53,94.6528,93.72,93.72,13087,92.6399000050836,92.7602446546195,91.8460957206859,91.8460957206859,13354.0095567041,0.0,1.0
2024-02-23,94.6791,94.875,94.5,94.53,19582,92.7860187937302,92.9780018299197,92.6104998464022,92.6399000050836,19981.5248062489,0.0,1.0
2024-02-26,94.4148,94.815,94.41,94.71,11263,92.5270033957471,92.9192015125569,92.5222993703581,92.816300957172,11492.7951124901,0.0,1.0
2024-02-27,94.8,94.8297,94.5363,94.56,39589,92.9045014332162,92.9336075903108,92.6460740384067,92.6693001637651,40396.720741221,0.0,1.0
2024-02-28,94.82,94.98,94.37,94.37,13529,92.9241015390038,93.0809023853046,92.4830991587829,92.4830991587829,13805.0275305761,0.0,1.0
2024-02-29,95.32,95.47,94.98,95.21,11236,93.4141041836938,93.5611049771008,93.0809023853046,93.306303601862,11465.244240783,0.0,1.0
2024-03-01,95.76,95.85,95.04,95.35,12922,93.845306511021,93.9335069870651,93.1397027026674,93.4435043423752,13185.643118494,0.0,1.0
2024-03-04,96.2807,96.5826,95.9,95.9,16709,94.3555952652011,94.6514588620649,93.9825072515341,93.9825072515341,17049.9079760808,0.0,1.0
2024-03-05,95.71,96.29,95.32,96.01,12976,93.7963062465519,94.3647093143923,93.4141041836938,94.0903078333659,13240.7448619082,0.0,1.0
2024-03-06,96.3449,96.67,96.12,96.293,21414,94.4185116047793,94.7371113243567,94.1981084151977,94.3676493302604,21850.9024717095,0.0,1.0
2024-03-07,97.0703,97.1789,96.79,96.79,16870,95.1294074416955,95.2358360161221,94.8547119590823,94.8547119590823,17214.1928036676,0.0,1.0
2024-03-08,96.6727,97.64,96.5018,97.35,11306,94.739757338638,95.6877164550552,94.572274434683,95.403514921135,11536.6724266904,0.0,1.0
2024-03-11,96.6,96.6,95.86,96.34,19356,94.6685109541001,94.6685109541001,93.9433070399589,94.4137095788613,19750.9138060338,0.0,1.0
2024-03-12,97.0812,97.12,96.33,96.7,15951,95.1400894993497,95.1781137045776,94.4039095259675,94.7665114830381,16276.4427629699,0.0,1.0
2024-03-13,97.203,97.47,97.01,97.01,44018,95.2594541435962,95.5211155558606,95.0703131227459,95.0703131227459,44916.0841038436,0.0,1.0
2024-03-14,96.34,97.18,95.765,97.18,13167,94.4137095788613,95.2369140219404,93.8502065374679,95.2369140219404,13435.6417691696,0.0,1.0
2024-03-15,96.14,96.48,95.96,95.96,7098,94.2177085209853,94.5509103193745,94.0413075688969,94.0413075688969,7242.81805100373,0.0,1.0
2024-03-18,96.2859,96.54,96.24,96.38,14102,94.3606912927059,94.6097106367373,94.3157090499233,94.4529097904365,14389.7182523605,0.0,1.0
2024-03-19,96.8196,96.85,96.05,96.05,28383,94.8837201156479,94.9135122764451,94.1295080449411,94.1295080449411,28962.0885801125,0.0,1.0
2024-03-20,97.83,97.96,96.66,96.66,12509,95.8739174600374,96.0013181476568,94.7273112714629,94.7273112714629,12764.2168216407,0.0,1.0
2024-03-21,98.5044,98.64,98.21,98.21,79004,96.7414181421965,96.8745912420792,96.4522871642801,96.4522871642801,80443.741336944,0.2108,1.0
2024-03-22,97.93,98.55,97.93,98.55,6205,96.1772984624575,96.7862020164933,96.1772984624575,96.7862020164933,6318.07775550273,0.0,1.0
2024-03-25,97.901,98.12,97.82,97.82,57207,96.1488174897688,96.3638979386943,96.0692671867415,96.0692671867415,58249.5204124165,0.0,1.0
2024-03-26,97.87,98.3,97.84,98.26,15348,96.118372312067,96.540676389866,96.0889092368717,96.5013922896056,15627.6965981395,0.0,1.0
2024-03-27,98.9426,98.95,98.21,98.33,91148,97.1717754605489,97.1790430190971,96.4522871642801,96.5701394650613,92809.0493567386,0.0,1.0
2024-03-28,99.24,99.4401,99.11,99.11,13663,97.4638527459847,97.6603714575373,97.3361794201385,97.3361794201385,13911.98974592,0.0,1.0
2024-04-01,98.85,99.4,98.785,99.4,18937,97.0808327684461,97.6209891470262,97.016996105523,97.6209891470262,19282.1012821846,0.0,1.0
2024-04-02,98.0096,98.06,97.74,98.06,23139,96.2554738219757,96.3049717883037,95.9906989862208,96.3049717883037,23560.6770643961,0.0,1.0
2024-04-03,98.2714,98.49,97.74,97.74,23281,96.5125882581798,96.7272758661028,95.9906989862208,95.9906989862208,23705.2648228621,0.0,1.0
2024-04-04,97.14,99.11,97.025,98.98,10710,95.4014374823152,97.3361794201385,95.2884956940666,97.2085060942923,10905.1753040184,0.0,1.0
2024-04-05,97.93,98.22,97.17,97.17,12986,96.1772984624575,96.4621081893452,95.4309005575105,95.4309005575105,13222.6523340787,0.0,1.0
2024-04-08,98.11,98.42,97.98,98.42,6959,96.3540769136292,96.6585286906471,96.226403587783,96.6585286906471,7085.81838848405,0.0,1.0
2024-04-09,97.99,98.19,97.1943,98.19,21815,96.2362246128481,96.43264511415,95.4547656484186,96.43264511415,22212.5489502485,0.0,1.0
2024-04-10,96.7809,97.311,96.48,96.99,16280,95.0487644722277,95.5693770109283,94.753249828019,95.2541221063388,16576.6810410289,0.0,1.0
2024-04-11,96.72,97.09,96.18,97.07,19689,94.9889544295813,95.3523323569897,94.4586190760662,95.3326903068595,20047.8054678635,0.0,1.0
2024-04-12,95.3181,96.38,95.1,96.27,16304,93.6121449257058,94.6550395773681,93.3979483690362,94.5470083016521,16601.118408657,0.0,1.0
2024-04-15,94.38,96.3508,94.325,96.25,12403,92.6908345643495,94.626362184178,92.6368189264914,94.5273662515219,12629.0279454473,0.0,1.0
2024-04-16,94.0369,94.41,93.63,94.41,10889,92.3538751943661,92.7202976395447,91.9542576844675,92.7202976395447,11087.4373375776,0.0,1.0
2024-04-17,93.7966,94.4551,93.4,94.32,20547,92.1178759620519,92.7645904625883,91.7283741079703,92.6319084139589,20921.4413605664,0.0,1.0
2024-04-18,93.6936,94.405,93.5271,94.02,11592,92.0167194038815,92.7153871270122,91.8531993365477,92.3372776620061,11803.2485643493,0.0,1.0
2024-04-19,93.7147,94.1631,93.39,93.62,23489,92.0374417667688,92.4778165306876,91.7185530829052,91.9444366594024,23917.0553423052,0.0,1.0
2024-04-22,94.53,95.0487,93.76,94.09,14767,92.8381499403259,93.3475665104522,92.0819310103137,92.4060248374618,15036.1086568104,0.0,1.0
2024-04-23,95.3876,95.6433,94.73,94.78,10926,93.6804010499083,93.9315246608227,93.0345704416277,93.0836755669532,11125.1116126709,0.0,1.0
2024-04-24,95.43,95.7376,95.0575,95.38,9452,93.7220421961842,94.0241369271865,93.3562090125095,93.6729370708588,9624.249950848,0.0,1.0
2024-04-25,95.2906,95.4753,94.3404,94.6,15154,93.5851371067768,93.7665314397291,92.6519433050917,92.9068971157815,15430.1612098128,0.0,1.0
2024-04-26,95.54,95.8033,95.2998,95.52,26610,93.8300734719003,94.0886610618642,93.5941724498367,93.8104314217701,27094.9313576032,0.0,1.0
2024-04-29,96.0658,96.125,95.75,95.85,7450,94.3464629698229,94.4046034382082,94.0363149982672,94.1345252489182,7585.76620120795,0.0,1.0
2024-04-30,94.49,95.64,94.49,95.63,30769,92.7988658400655,93.9282837225512,92.7988658400655,93.9184626974861,31329.7235228144,0.0,1.0
2024-05-01,94.13,95.42,93.91,94.25,198896,92.4453089377221,93.7122211711192,92.2292463862901,92.5631612385032,202520.61132288,0.0,1.0
2024-05-02,94.8535,95.09,94.14,94.67,45852,93.1558601011816,93.3881273439711,92.4551299627872,92.9756442912372,46687.5908533942,0.0,1.0
2024-05-03,95.52,95.79,95.215,95.79,28617,93.8104314217701,94.0755990985276,93.5108901572847,94.0755990985276,29138.5062254991,0.0,1.0
2024-05-06,96.53,96.53,96.24,96.3476,23718,94.8023549533445,94.8023549533445,94.5175452264568,94.6232194561572,24150.2285584228,0.0,1.0
2024-05-07,96.57,96.8899,96.57,96.755,8209,94.8416390536049,95.1558136454372,94.8416390536049,95.0233280173091,8358.59795244511,0.0,1.0
2024-05-08,96.59,96.7699,96.12,96.12,15401,94.8612811037351,95.0379613446561,94.3996929256757,94.3996929256757,15681.6624516515,0.0,1.0
2024-05-09,97.4422,97.4422,96.6801,96.6801,17765,95.6982288597823,95.6982288597823,94.9497685395715,94.9497685395715,18088.7431630147,0.0,1.0
2024-05-10,97.5844,97.8758,97.44,97.68,6811,95.8378838362079,96.1240685066047,95.696068234268,95.9317728358302,6935.12128811106,0.0,1.0
2024-05-13,97.3168,98.01,97.28,98.01,10668,95.575073205466,96.2558666629783,95.5389318332265,96.2558666629783,10862.4099106693,0.0,1.0
2024-05-14,97.66,97.76,97.2931,97.56,10502,95.9121307857,96.010341036351,95.5517973760618,95.8139205350491,10693.3847845753,0.0,1.0
2024-05-15,98.7042,98.7042,98.1542,98.34,11706,96.9376422229971,96.9376422229971,96.3974858444169,96.5799604901264,11919.3260605826,0.0,1.0
2024-05-16,98.3983,98.79,98.3983,98.63,47917,96.6372170662559,97.0219066180556,96.6372170662559,96.8647702170141,48790.2226930579,0.0,1.0
2024-05-17,98.57,98.59,98.32,98.41,9238,96.8058440666235,96.8254861167537,96.5603184399962,96.648707665582,9406.35008949786,0.0,1.0
2024-05-20,98.5994,98.89,98.5994,98.6,13464,96.8347178803149,97.1201168687065,96.8347178803149,96.8353071418188,13709.3632393374,0.0,1.0
2024-05-21,98.63,98.68,98.4,98.427,15759,96.8647702170141,96.9138753423395,96.6388866405169,96.6654034081927,16046.1865187699,0.0,1.0
2024-05-22,98.0474,98.53,97.7901,98.53,17814,96.2925972967217,96.7665599663631,96.0399023217969,96.7665599663631,18138.636121922,0.0,1.0
2024-05-23,96.85,97.7736,96.795,97.6005,8136,95.1166277554275,96.0236976304395,95.0626121175695,95.8536956865627,8284.26762590978,0.0,1.0
2024-05-24,97.6448,97.8073,97.42,97.4619,4724,95.8972028276011,96.0567944849088,95.6764261841378,95.7175762791605,4810.08852812166,0.0,1.0
2024-05-28,97.0456,97.92,96.88,97.92,10178,95.3087270057007,96.1674774373924,95.1460908306228,96.1674774373924,10363.4803215966,0.0,1.0
2024-05-29,95.9785,96.25,95.9612,96.25,13130,94.2607254210046,94.5273662515219,94.243735047642,94.5273662515219,13369.276539847,0.0,1.0
2024-05-30,96.1718,96.345,96.0119,96.0119,15103,94.4505658355129,94.6206659896403,94.293527644722,94.293527644722,15378.2318036032,0.0,1.0
2024-05-31,97.2126,97.36,95.8651,96.41,63872,95.4727381242877,95.6175000337472,94.1493549967664,94.6845026525634,65035.981047457,0.0,1.0
2024-06-03,96.61,97.46,95.8801,97.46,19445,94.8809231538652,95.7157102843982,94.1640865343641,95.7157102843982,19799.3588969783,0.0,1.0
2024-06-04,96.11,96.3966,95.74,96.2,53539,94.3898719006106,94.6713424789762,94.0264939732021,94.4782611261964,54514.6760599292,0.0,1.0
2024-06-05,96.78,96.85,96.1056,96.62,12124,95.0478805799718,95.1166277554275,94.3855506495819,94.8907441789303,12344.9435467712,0.0,1.0
2024-06-06,96.49,96.94,96.4,96.82,9827,94.7630708530841,95.2050169810133,94.6746816274983,95.0871646802322,10006.0838200363,0.0,1.0
2024-06-07,96.28,96.6111,96.03,96.03,8357,94.5568293267172,94.8820034666224,94.3113037000898,94.3113037000898,8509.2950528181,0.0,1.0
2024-06-10,96.82,96.91,96.23,96.26,8775,95.0871646802322,95.175553905818,94.5077242013917,94.537187276587,8934.91253900668,0.0,1.0
2024-06-11,96.3572,96.4399,95.8901,96.42,10827,94.6326476402197,94.713867517508,94.1739075594292,94.6943236776285,11024.3074712052,0.0,1.0
2024-06-12,97.06,97.61,96.74,97.35,23547,95.3228692817944,95.8630256603746,95.0085964797114,95.6076790086821,23976.112314073,0.0,1.0
2024-06-13,96.8054,96.99,96.16,96.99,22932,95.0728259836372,95.2541221063388,94.438977025936,95.2541221063388,23349.9047686041,0.0,1.0
2024-06-14,96.0109,96.08,95.49,96.08,16530,94.2925455422155,94.3604088254153,93.7809683465748,94.3604088254153,16831.2369538211,0.0,1.0
2024-06-17,96.8716,96.98,95.84,95.93,14494,95.1378411695681,95.2443010812737,94.1247042238531,94.2130934494389,14758.1336000413,0.0,1.0
2024-06-18,97.23,97.325,96.73,96.73,13310,95.489826707901,95.5831264460194,94.9987754546464,94.9987754546464,13552.5567970574,0.0,1.0
2024-06-20,97.25,97.6,97.0683,97.39,36760,95.5094687580312,95.8532046353095,95.3310207325984,95.6469631089425,37429.901416967,0.0,1.0
2024-06-21,97.1,97.26,96.8554,97.1599,9585,95.3621533820548,95.5192897830963,95.1219311089626,95.4209813221947,9759.67369645345,0.0,1.0
2024-06-24,97.56,97.9547,97.24,97.24,8399,95.8139205350491,96.2015563943683,95.4996477329661,95.4996477329661,8552.06044616719,0.0,1.0
2024-06-25,97.24,97.5383,96.935,97.5383,9902,95.4996477329661,95.7926089106578,95.2001064684808,95.7926089106578,10082.450593874,0.0,1.0
2024-06-26,96.77,96.81,96.46,96.81,8862,95.0380595549067,95.0773436551671,94.7336077778888,95.0773436551671,9023.49799665837,0.0,1.0
2024-06-27,96.7417,96.77,96.51,96.52,12245,95.2607021931324,95.28856895454,95.0325492384277,95.0423961505859,12435.3704017248,0.255,1.0
2024-06-28,96.99,97.59,96.7268,97.22,12824,95.5052010220195,96.0960157515093,95.2460302940167,95.7316800016573,13023.3719911571,0.0,1.0
2024-07-01,96.39,97.3728,96.3399,97.33,10860,94.9143862925298,95.882140819434,94.8650532626174,95.8399960353971,11028.8381023055,0.0,1.0
2024-07-02,96.77,96.77,96.3485,96.4602,9075,95.28856895454,95.28856895454,94.8735216070734,94.9835116158801,9216.08708825256,0.0,1.0
2024-07-03,96.84,97.26,96.78,96.85,11448,95.3574973396471,95.77106765029,95.2984158666981,95.3673442518053,11625.9796128171,0.0,1.0
2024-07-05,96.7321,96.9723,96.3301,96.9723,9037,95.2512491574605,95.4877719874996,94.8554032887024,95.4877719874996,9177.49631036236,0.0,1.0
2024-07-08,96.94,97.21,96.75,96.96,8788,95.4559664612287,95.7218330894991,95.2688751302236,95.4756602855451,8924.62516050287,0.0,1.0
2024-07-09,96.86,97.42,96.81,96.99,12177,95.3771911639634,95.9286182448205,95.3279566031726,95.5052010220195,12366.3132202371,0.0,1.0
2024-07-10,97.6693,97.6693,96.9324,97.14,12438,96.1741017649235,96.1741017649235,95.4484828079885,95.652904704392,12631.3709315356,0.0,1.0
2024-07-11,98.41,98.561,97.96,97.96,12568,96.9034625484786,97.0521509220669,96.4603515013613,96.4603515013613,12763.3920137915,0.0,1.0
2024-07-12,99.14,99.58,98.55,98.55,31750,97.6222871360245,98.0555512709837,97.0413193186929,97.0413193186929,32243.6104740517,0.0,1.0
2024-07-15,99.3378,99.905,99.3,99.4457,18127,97.817059058513,98.375575916124,97.7798377305551,97.9233072406996,18408.8166004137,0.0,1.0
2024-07-16,100.86,100.86,99.6532,99.68,11398,99.3159560272285,99.3159560272285,98.1276306679814,98.1540203925653,11575.2022734879,0.0,1.0
2024-07-17,100.0704,100.8754,100.0704,100.57,17870,98.53844384322,99.3311202719521,98.53844384322,99.0303955746418,18147.8210762615,0.0,1.0
2024-07-18,99.4348,100.825,99.32,100.0,23995,97.9125741064472,99.2814918346749,97.7995315548714,98.4691215816265,24368.0451440904,0.0,1.0
2024-07-19,98.72,99.29,98.63,99.29,8173,97.2087168253817,97.769990818397,97.1200946159582,97.769990818397,8300.06388675352,0.0,1.0
2024-07-22,99.39,99.45,98.44,98.99,10579,97.8684599399786,97.9275414129276,96.9330032849531,97.4745834536521,10743.4694552754,0.0,1.0
2024-07-23,99.19,99.542,99.19,99.41,8519,97.6715216968153,98.0181330047827,97.6715216968153,97.8881537642949,8651.44307491169,0.0,1.0
2024-07-24,97.8,99.08,97.8,98.77,24546,96.3028009068307,97.5632056630755,96.3028009068307,97.2579513861725,24927.6114234983,0.0,1.0
2024-07-25,97.9693,99.165,97.89,97.89,8758,96.4695091296684,97.6469044164199,96.3914231162542,96.3914231162542,8894.15875690534,0.0,1.0
2024-07-26,99.1911,99.555,98.8423,98.8423,7937,97.6726048571527,98.0309339905883,97.329144561076,97.329144561076,8060.39484511963,0.0,1.0
2024-07-29,99.2444,99.43,98.9613,99.27,7142,97.7250888989557,97.9078475886112,97.4463228157582,97.7502969940806,7253.03514978511,0.0,1.0
2024-07-30,99.6194,99.99,99.155,99.39,107895,98.0943481048868,98.4592746694683,97.6370575042618,97.8684599399786,109572.420538514,0.0,1.0
2024-07-31,100.06,100.9532,99.9,100.5,9284,98.5282030545755,99.4077292485426,98.3706524600449,98.9614671895346,9428.33636664868,0.0,1.0
2024-08-01,98.7863,99.89,98.295,99.89,14036,97.2740018529903,98.3608055478867,96.7902230586598,98.3608055478867,14254.2146964973,0.0,1.0
2024-08-02,96.545,97.46,95.98,97.46,7711,95.0670134309813,95.9680058934532,94.5106628940451,95.9680058934532,7830.88127135157,0.0,1.0
2024-08-05,94.21,95.1497,93.7067,93.81,17688,92.7677594420503,93.6930737775529,92.27216435313,92.3738829557238,17962.9915611032,0.0,1.0
2024-08-06,95.4056,96.5201,94.87,94.87,105717,93.9450562596803,95.0424946197075,93.4176556444891,93.4176556444891,107360.559637333,0.0,1.0
2024-08-07,94.8253,96.89,94.82,96.8535,21340,93.3736399471421,95.4067319004379,93.3684210836983,95.3707906710606,21671.7684257091,0.0,1.0
2024-08-08,96.8203,96.93,95.65,95.65,20252,95.3380989226955,95.4461195490706,94.1857147928258,94.1857147928258,20566.8535219053,0.0,1.0
2024-08-09,97.1781,97.3771,96.4103,96.84,24998,95.6904214397146,95.886374991662,94.9343755242109,95.3574973396471,25386.6385710344,0.0,1.0
2024-08-12,96.6891,97.32,96.62,97.32,13922,95.2089074351804,95.8301491232389,95.1408652721675,95.8301491232389,14138.4423628267,0.0,1.0
2024-08-13,97.7507,97.7507,96.89,97.24,11447,96.254255629891,96.254255629891,95.4067319004379,95.7513738259736,11624.9640660305,0.0,1.0
2024-08-14,98.1261,98.2,97.8051,97.98,7855,96.6239087123084,96.6966773931572,96.3078228320314,96.4800453256777,7977.12000861971,0.0,1.0
2024-08-15,99.3144,99.5003,98.928,99.3185,13033,97.7940172840629,97.9770713810831,97.4135325982715,97.7980545180477,13235.6212695532,0.0,1.0
2024-08-16,99.56,99.6061,99.11,99.11,8420,98.0358574466674,98.0812517117165,97.59274639955,97.59274639955,8550.90394303984,0.0,1.0
2024-08-19,100.3524,100.3524,99.74,99.87,14251,98.8161267660802,98.8161267660802,98.2131018655143,98.3411117235704,14472.5572556129,0.0,1.0
2024-08-20,99.9139,100.45,99.82,100.45,12804,98.3843396679447,98.9122326287438,98.2918771627796,98.9122326287438,13003.0610554254,0.0,1.0
2024-08-21,100.6235,100.6235,100.09,100.39,7554,99.0830765546879,99.0830765546879,98.55774379105,98.8531511557948,7671.44042585784,0.0,1.0
2024-08-22,100.43,100.76,100.2,100.7,13089,98.8925388044275,99.2174869056469,98.6660598247898,99.1584054326979,13292.491889602,0.0,1.0
2024-08-23,101.56,101.69,100.79,100.88,9811,100.0052398783,100.133249736356,99.2470276421214,99.3356498515448,9963.5295231786,0.0,1.0
2024-08-26,101.49,102.2283,101.49,101.77,88488,99.9363114931927,100.66330901783,99.9363114931927,100.212025033621,89863.704051272,0.0,1.0
2024-08-27,101.5879,101.6213,101.22,101.39,11593,100.032712763221,100.065601449829,99.6704448649223,99.8378423716111,11773.2338968719,0.0,1.0
2024-08-28,101.19,101.635,101.03,101.635,19183,99.6409041284479,100.079091719486,99.4833535339173,100.079091719486,19481.2340070467,0.0,1.0
2024-08-29,101.5078,102.1699,101.0556,101.63,10774,99.9538389968343,100.605803050826,99.5085616290421,100.074168263407,10941.5010786593,0.0,1.0
2024-08-30,102.4844,102.4844,101.63,101.9451,6624,100.9154884382,100.9154884382,100.074168263407,100.384444465511,6726.98191433446,0.0,1.0
2024-09-03,100.6081,102.0,100.38,102.0,11260,99.0679123099644,100.438504013259,98.8433042436367,100.438504013259,11435.0568169393,0.0,1.0
2024-09-04,100.5932,101.09,100.25,100.45,14427,99.0532404108487,99.5424350068662,98.7152943855806,98.9122326287438,14651.2934900518,0.0,1.0
2024-09-05,99.7994,100.54,99.49,100.54,16470,98.2715925237338,99.0008548381673,97.9669290615602,99.0008548381673,16726.0555750435,0.0,1.0
2024-09-06,98.5916,100.26,98.49,99.9,13794,97.0822824732709,98.7251412977387,96.9822378457439,98.3706524600449,14008.4523741439,0.0,1.0
2024-09-09,99.53,100.0461,99.08,99.08,20486,98.0063167101929,98.5145158466756,97.5632056630755,97.5632056630755,20804.4914699661,0.0,1.0
2024-09-10,99.4098,99.9,98.74,99.9,13063,97.8879568260517,98.3706524600449,97.228410649698,98.3706524600449,13266.0876731508,0.0,1.0
2024-09-11,99.7103,99.73,97.8,98.88,156330,98.1838565364045,98.2032549533561,96.3028009068307,97.3662674199123,158760.429146724,0.0,1.0
2024-09-12,100.4088,100.44,99.36,99.91,57410,98.8716633506522,98.9023857165857,97.8389192035041,98.380499372203,58302.5410178049,0.0,1.0
2024-09-13,101.3928,101.59,100.87,100.87,23105,99.8405995070154,100.034780614774,99.3258029393867,99.3258029393867,23464.2085040304,0.0,1.0
2024-09-16,102.27,102.27,101.56,101.56,19135,100.704370641529,100.704370641529,100.0052398783,100.0052398783,19432.4877612908,0.0,1.0
2024-09-17,102.52,102.885,102.15,102.45,11406,100.950543445483,101.309955739256,100.586207695631,100.881615060376,11583.3266477806,0.0,1.0
2024-09-18,102.15,103.05,102.15,102.465,12242,100.586207695631,101.472429789866,100.586207695631,100.896385428614,12432.3237613651,0.0,1.0
2024-09-19,103.5181,103.83,103.05,103.515,18046,101.93336374799,102.240488938203,101.472429789866,101.930311205221,18326.5573107003,0.0,1.0
2024-09-20,103.28,103.46,102.88,103.11,17984,101.698908769504,101.876153188351,101.305032283177,101.531511262815,18263.5934099321,0.0,1.0
2024-09-23,103.9404,103.95,103.68,103.68,11796,102.349198848429,102.358651884101,102.09278525583,102.09278525583,11979.3898945484,0.0,1.0
2024-09-24,103.9979,104.1388,103.8401,104.02,14803,102.405818593338,102.544561585647,102.250434319483,102.427580269208,15033.1390818075,0.0,1.0
2024-09-25,103.45,104.1823,103.34,104.1823,14151,101.866306276193,102.587395653535,101.757990242453,102.587395653535,14371.0025769544,0.0,1.0
2024-09-26,103.65,103.81,103.5019,103.65,15060,102.408083383135,102.566166290431,102.261757892068,102.408083383135,15242.6346478921,0.3502,1.0
2024-09-27,103.92,104.34,103.81,104.09,9636,102.674848289198,103.089815920852,102.566166290431,102.842811378201,9752.85706952781,0.0,1.0
2024-09-30,104.1689,104.19,103.459,103.87,13676,102.920766011861,102.941613195261,102.219371912549,102.625447380668,13841.8506935308,0.0,1.0
2024-10-01,103.77,104.23,103.235,104.23,13552,102.526645563607,102.981133922085,101.998055842334,102.981133922085,13716.3469288337,0.0,1.0
2024-10-02,103.77,103.827432,103.43,103.44,9850,102.526645563607,102.583389423181,102.190719385602,102.200599567308,9969.45227634384,0.0,1.0
2024-10-03,103.4305,103.55,103.0904,103.4,17332,102.191213394687,102.309281566074,101.855188414865,102.161078840484,17542.1874978265,0.0,1.0
2024-10-04,104.4225,104.4225,103.6562,104.07,9660,103.171327419927,103.171327419927,102.414209095792,102.823051014789,9777.14812075948,0.0,1.0
2024-10-07,103.5451,104.005,103.15,103.9875,10518,102.304440277038,102.758829833699,101.914074297833,102.741539515714,10645.5532022929,0.0,1.0
2024-10-08,103.867,103.9343,103.49,103.57,8807,102.622483326156,102.688976949038,102.250000475838,102.329041929486,8913.80367489948,0.0,1.0
2024-10-09,104.5887,104.6279,103.74,103.74,12311,103.335536039881,103.374266352169,102.497005018489,102.497005018489,12460.2971547278,0.0,1.0
2024-10-10,104.2388,104.5,104.0179,104.22,11556,102.989828481987,103.247898828148,102.7715752681,102.971253740379,11696.1411680638,0.0,1.0
2024-10-11,105.4422,105.4422,104.54,104.54,13110,104.178809548492,104.178809548492,103.287419554973,103.287419554973,13268.9867353165,0.0,1.0
2024-10-14,106.07,106.18,105.4476,105.59,72708,104.799087355997,104.907769354764,104.184144846613,104.324838634107,73589.7397064372,0.0,1.0
2024-10-15,105.4981,106.3911,105.49,106.12,8842,104.234039764229,105.116339990578,104.226036817047,104.848488264527,8949.22812461235,0.0,1.0
2024-10-16,106.4679,106.5,105.84,105.84,13547,105.192219786081,105.223935169357,104.571843176758,104.571843176758,13711.2862931603,0.0,1.0
2024-10-17,106.54,106.68,106.405,106.66,18313,105.263455896181,105.401778440066,105.13007344315,105.382018076654,18535.0842169223,0.0,1.0
2024-10-18,106.66,106.66,106.23,106.51,75629,105.382018076654,105.382018076654,104.957170263294,105.233815351063,76546.1630667618,0.0,1.0
2024-10-21,105.7029,106.52,105.5779,106.44,12338,104.436385885568,105.243695532769,104.312883614243,105.164654079121,12487.6245873635,0.0,1.0
2024-10-22,105.3388,105.44,104.9,105.13,7095,104.076648469651,104.176635908516,103.64310609639,103.870350275629,7181.04202037153,0.0,1.0
2024-10-23,104.9906,105.26,104.57,105.26,113175,103.732620542647,103.998792637808,103.317060100091,103.998792637808,114547.488464488,0.0,1.0
2024-10-24,105.1048,105.36,104.798,105.26,26980,103.84545221773,104.097594454868,103.542328242988,103.998792637808,27307.1900929701,0.0,1.0
2024-10-25,104.52,105.5639,104.47,105.42,11555,103.26765919156,104.299051359854,103.21825828303,104.156875545104,11695.1290409293,0.0,1.0
2024-10-28,105.1858,105.3399,104.87,104.87,10579,103.925481689549,104.077735289639,103.613465551272,103.613465551272,10707.2929575067,0.0,1.0
2024-10-29,104.6611,104.87,104.6611,104.7111,8501,103.407068555433,103.613465551272,103.407068555433,103.456469463963,8604.09277169529,0.0,1.0
2024-10-30,104.6656,105.2955,104.6,104.6,8050,103.4115146372,104.033867282864,103.346700645209,103.346700645209,8147.6234339663,0.0,1.0
2024-10-31,103.76,104.51,103.76,104.51,12697,102.516765381901,103.257779009854,102.516765381901,103.257779009854,12850.9782287043,0.0,1.0
2024-11-01,103.5059,104.5999,103.5059,104.33,13509,102.265709964751,103.346601843392,102.265709964751,103.079935739146,13672.8254620435,0.0,1.0
2024-11-04,103.5663,104.0601,103.41,103.68,9626,102.325386262255,102.8132696349,102.17095902219,102.437723928253,9742.73579818129,0.0,1.0
2024-11-05,105.1105,105.16,103.866,103.866,12059,103.851083921302,103.899990820747,102.621495307985,102.621495307985,12205.241116795,0.0,1.0
2024-11-06,108.4784,108.5,107.2288,108.2,36856,107.17863031808,107.199971510566,105.944002812093,106.903566059384,37302.9576748152,0.0,1.0
2024-11-07,108.5839,108.8509,108.33,108.84,32215,107.282866235079,107.546667086631,107.032008421563,107.535897688571,32605.675642885,0.0,1.0
2024-11-08,109.66,109.83,108.68,108.68,20328,108.346072588467,108.514035677469,107.377814781274,107.377814781274,20574.5203932504,0.0,1.0
2024-11-11,110.56,110.9199,110.31,110.31,10537,109.23528894201,109.590876681611,108.988284399359,108.988284399359,10664.7836178513,0.0,1.0
2024-11-12,109.82,110.505,109.5199,110.38,33745,108.504155495763,109.180947942627,108.207651242765,109.057445671302,34154.2301589059,0.0,1.0
2024-11-13,109.827,110.39,109.7931,110.08,15651,108.511071622957,109.067325853008,108.477577806974,108.76104022012,15840.8017844729,0.0,1.0
2024-11-14,109.0146,110.0356,109.0146,109.86,10579,107.708405661159,108.717172213345,107.708405661159,108.543676222587,10707.2929575067,0.0,1.0
2024-11-15,108.6575,108.85,108.43,108.85,12113,107.355584372436,107.545777870277,107.130810238623,107.545777870277,12259.8959820662,0.0,1.0
2024-11-18,109.1163,109.44,108.7939,108.88,10903,107.808887109109,108.128708590934,107.490350050906,107.575418415395,11035.2221491347,0.0,1.0
2024-11-19,109.2635,109.345,108.3097,108.36,11503,107.954323383822,108.034846864726,107.0119516527,107.061648966681,11642.4984299272,0.0,1.0
2024-11-20,109.6006,109.6006,108.8086,109.41,10480,108.287384309133,108.287384309133,107.504873918014,108.099068045815,10607.0923711759,0.0,1.0
2024-11-21,110.9228,111.155,109.7883,110.13,11370,109.593741934306,109.82315975352,108.472835319755,108.810441128651,11507.8855210182,0.0,1.0
2024-11-22,111.9454,112.0099,111.02,111.02,10376,110.604089315566,110.66781648757,109.689777300488,109.689777300488,10501.8311491719,0.0,1.0
2024-11-25,112.64,113.05,112.4054,112.68,13283,111.290366736867,111.695454186815,111.058577674044,111.329887463691,13444.0847296117,0.0,1.0
2024-11-26,112.6509,112.72,112.2585,112.56,10032,111.301136134927,111.369408190516,110.913437804782,111.211325283219,10153.6594148509,0.0,1.0
2024-11-27,112.4885,113.17,112.44,112.94,11579,111.140681984021,111.814016367288,111.092763102746,111.586772188049,11719.4200921609,0.0,1.0
2024-11-29,112.88,113.1,112.74,112.74,5597,111.527491097812,111.744855095345,111.389168553928,111.389168553928,5664.87557265954,0.0,1.0
2024-12-02,112.1841,112.4099,112.11,112.3331,14526,110.839929252889,111.063023755811,110.766717106447,110.987143960309,14702.1587579868,0.0,1.0
2024-12-03,111.9504,112.18,111.79,112.135,33010,110.609029406419,110.835878378389,110.450551291854,110.791417560712,33410.3167149348,0.0,1.0
2024-12-04,111.7835,111.7835,111.34,111.66,40176,110.444129173745,110.444129173745,110.005943115082,110.322108929675,40663.2197618668,0.0,1.0
2024-12-05,111.48,112.1637,111.48,111.96,44998,110.144265658966,110.819773682208,110.144265658966,110.618514380856,45543.6968051696,0.0,1.0
2024-12-06,111.4932,111.7099,111.343,111.7099,19273,110.157307498818,110.371411036388,110.008907169594,110.371411036388,19506.7262661904,0.0,1.0
2024-12-09,109.96,111.66,109.96,111.66,7622,108.642478039648,110.322108929675,108.642478039648,110.322108929675,7714.43302033426,0.0,1.0
2024-12-10,109.0622,109.92,109.0356,109.92,18700,107.755435326079,108.602957312824,107.729154042741,108.602957312824,18926.7774180335,0.0,1.0
2024-12-11,109.4882,109.6199,109.32,109.58,16227,108.176331066757,108.306453059825,108.010146410461,108.267031134818,16423.7870140336,0.0,1.0
2024-12-12,108.9345,109.45,108.93,109.29,9314,107.629265405693,108.13858877264,107.624819323925,107.980505865343,9426.95213216918,0.0,1.0
2024-12-13,108.2707,108.61,108.12,108.61,17520,107.38769496298,107.724227791354,107.238224001484,107.724227791354,17664.0597850054,0.4193,1.0
2024-12-16,107.9694,108.6085,107.9694,108.3008,13650,107.088852224434,107.72274002465,107.088852224434,107.417549481501,13762.2383598928,0.0,1.0
2024-12-17,107.11,107.49,106.86,107.49,13343,106.23646108767,106.613361985937,105.98849997039,106.613361985937,13452.7140246191,0.0,1.0
2024-12-18,103.6906,107.39,103.62,107.39,88298,102.844948109954,106.514177539025,102.774923890434,106.514177539025,89024.0382931736,0.0,1.0
2024-12-19,103.51,104.8408,103.46,104.8408,16651,102.665820998831,103.985767618338,102.616228775375,103.985767618338,16787.9143538883,0.0,1.0
2024-12-20,104.93,105.5158,103.1,103.1,110169,104.074240144984,104.655262634996,102.259164766491,102.259164766491,111074.874569307,0.0,1.0
2024-12-23,105.06,105.1865,104.12,104.75,10388,104.20317992597,104.328648251314,103.270846124995,103.895708140542,10473.4162697851,0.0,1.0
2024-12-24,106.17,106.17,105.23,105.35,25423,105.304127286696,105.304127286696,104.371793485721,104.490814822015,25632.0429174765,0.0,1.0
2024-12-26,106.2716,106.3136,105.66,105.66,11627,105.404898684758,105.446556152461,104.798286607443,104.798286607443,11722.6040593754,0.0,1.0
2024-12-27,105.21,106.045,104.775,105.46,14529,104.351956596338,105.180146728055,103.92050425227,104.599917713619,14648.4660169146,0.0,1.0
2024-12-30,104.4507,104.77,103.56,104.36,24858,103.598849090934,103.915545029925,102.715413222287,103.508888797585,25062.397153862,0.0,1.0
2024-12-31,104.2953,104.9218,104.06,104.8,21393,103.444716460432,104.066107020337,103.211335456848,103.945300363998,21568.9058778893,0.0,1.0
2025-01-02,104.46,105.26,103.77,105.14,22913,103.608073244497,104.401548819794,102.923700560802,104.2825274835,23101.404215401,0.0,1.0
2025-01-03,105.4277,105.519,104.74,104.74,13910,104.567881137266,104.658436537297,103.885789695851,103.885789695851,14024.3762334146,0.0,1.0
2025-01-06,105.4,106.1604,105.3,106.04,10860,104.540407045472,105.294605579792,104.441222598559,105.17518750571,10949.2973324861,0.0,1.0
2025-01-07,104.8439,105.8299,104.5793,105.66,19750,103.988842336193,104.966800982747,103.726400289663,104.798286607443,19912.3961617497,0.0,1.0
2025-01-08,105.2,105.2,104.07,104.78,16668,104.342038151647,104.342038151647,103.221253901539,103.925463474616,16805.0541379263,0.0,1.0
2025-01-10,103.6823,104.4921,103.51,104.44,22089,102.83671580086,103.639911451956,102.665820998831,103.588236355114,22270.6288008553,0.0,1.0
2025-01-13,104.478,104.478,103.15,103.15,7433,103.625926444941,103.625926444941,102.308756989947,102.308756989947,7494.11851495117,0.0,1.0
2025-01-14,105.5086,105.7477,104.885,105.05,11265,104.648121354818,104.885271367385,104.029607143874,104.193261481279,11357.6274816259,0.0,1.0
2025-01-15,106.9449,107.4,106.6777,107.4,23625,106.072707565818,106.524095983716,105.807686723669,106.524095983716,23819.2586998146,0.0,1.0
2025-01-16,107.7923,107.89,107.04,107.07,31229,106.913196568952,107.010099773586,106.167031974832,106.196787308905,31485.7832777359,0.0,1.0
2025-01-17,108.56,108.77,108.3546,108.48,14478,107.674635567897,107.882922906413,107.47091071394,107.595288010368,14597.0466648007,0.0,1.0
2025-01-21,109.673,109.7,109.1301,109.3,54722,108.77855846203,108.805338262697,108.240086099744,108.408600475048,55171.9565956087,0.0,1.0
2025-01-22,109.18,109.83,109.18,109.83,38292,108.289579138753,108.934278043682,108.289579138753,108.934278043682,38606.8594342137,0.0,1.0
2025-01-23,109.766,109.87,109.154,109.28,21866,108.870799997659,108.973951822447,108.263791182556,108.388763585665,22045.7951631807,0.0,1.0
2025-01-24,109.631,109.97,109.491195,109.72,16661,108.736900994327,109.07313626936,108.598236178322,108.825175152079,16797.996579793,0.0,1.0
2025-01-27,109.052,109.13,108.28,108.28,13553,108.162623046705,108.239986915297,107.396919116543,107.396919116543,13664.4407686175,0.0,1.0
2025-01-28,109.0146,109.2137,108.63,109.05,35226,108.12552806356,108.323004297363,107.744064680736,108.160639357767,35515.6489718379,0.0,1.0
2025-01-29,108.91,109.37,108.53,108.89,11058,108.02178113209,108.478029587886,107.644880233824,108.001944242708,11148.9254053989,0.0,1.0
2025-01-30,109.7031,110.03,109.08,109.6,19484,108.808412980551,109.132646937507,108.190394691841,108.706153815784,19644.2089526851,0.0,1.0
2025-01-31,108.6743,109.84,108.63,109.76,14076,107.788003390718,108.944196488374,107.744064680736,108.864848930844,14191.7411834324,0.0,1.0
2025-02-03,108.0954,108.4403,106.563,107.0,12810,107.213824627543,107.555911784943,105.693922163061,106.127358196067,12915.3313838995,0.0,1.0
2025-02-04,108.5,108.73,107.93,107.93,19615,107.61512489975,107.843249127648,107.04977355235,107.04977355235,19776.2861120365,0.0,1.0
2025-02-05,109.08,109.24,108.21,108.73,50755,108.190394691841,108.3490898069,107.327490003705,107.843249127648,51172.3375792206,0.0,1.0
2025-02-06,108.823,109.2527,108.2263,109.2527,82847,107.935490663277,108.361686231658,107.343657068551,108.361686231658,83528.2169525302,0.0,1.0
2025-02-07,108.3367,109.27,108.28,109.27,10045,107.453156697942,108.378845140974,107.396919116543,108.378845140974,10127.5959212545,0.0,1.0
2025-02-10,108.7998,109.04,108.52,109.04,67844,107.912479871593,108.150720913076,107.634961789133,108.150720913076,68401.853427734,0.0,1.0
2025-02-11,108.595,108.65,108.26,108.45,17517,107.709350124317,107.763901570118,107.377082227161,107.565532676294,17661.0351172339,0.0,1.0
2025-02-12,108.07,108.1666,107.43,107.43,12542,107.188631778028,107.284443953745,106.553851317789,106.553851317789,12645.1277296539,0.0,1.0
2025-02-13,109.0153,109.0194,108.18,108.44,8746,108.126222354689,108.130288917012,107.297734669631,107.555614231603,8817.91477623608,0.0,1.0
2025-02-14,109.2813,109.5326,109.14,109.14,15004,108.390052983475,108.639303498566,108.249905359988,108.249905359988,15127.371747387,0.0,1.0
2025-02-18,109.89,109.89,109.235,109.42,20063,108.99378871183,108.99378871183,108.344130584555,108.527621811342,20227.9698325663,0.0,1.0
2025-02-19,109.82,109.82,109.41,109.41,20471,108.924359598991,108.924359598991,108.517703366651,108.517703366651,20639.3246494774,0.0,1.0
2025-02-20,108.8,109.32,108.1437,109.32,36637,107.912678240487,108.42843736443,107.261730715402,108.42843736443,36938.2510469885,0.0,1.0
2025-02-21,106.8972,108.695,106.69,108.695,12911,106.025396584641,107.808534571229,105.819886410639,107.808534571229,13017.1618655368,0.0,1.0
2025-02-24,106.711,107.2,106.4401,107.2,11707,105.840715144491,106.325727089891,105.572024477805,106.325727089891,11803.2618666128,0.0,1.0
2025-02-25,106.57,106.8219,105.72,106.66,14236,105.700865074344,105.950710696116,104.857797275591,105.790131076565,14353.0567979073,0.0,1.0
2025-02-26,106.37,107.2959,106.08,106.97,22341,105.50249618052,106.42084497448,105.214861284475,106.097602861993,22524.7008936532,0.0,1.0
2025-02-27,105.4431,106.88,105.4431,106.57,16385,104.583155542091,106.008336859772,104.583155542091,105.700865074344,16519.7271448237,0.0,1.0
2025-02-28,107.06,107.06,105.47,105.71,17607,106.186868864214,106.186868864214,104.60983615831,104.847878830899,17751.7751503761,0.0,1.0
2025-03-03,105.33,107.485,104.98,107.33,54978,104.470977932633,106.608402763591,104.12383236844,106.454666870877,55430.0615787684,0.0,1.0
2025-03-04,103.4734,104.8168,102.7465,104.72,99048,102.629519491261,103.961963351079,101.908547746656,103.865952806468,99862.431140708,0.0,1.0
2025-03-05,104.4847,104.7145,102.94,103.985,56738,103.632571802884,103.860497661888,102.100469651431,103.136947121664,57204.5333379927,0.0,1.0
2025-03-06,102.7484,103.95,102.48,103.2396,34850,101.910432251147,103.102232565244,101.644221195635,102.39762625438,35136.5572778218,0.0,1.0
2025-03-07,103.5317,103.645,101.61,102.5,10491,102.687344023811,102.799720002162,100.781316507499,101.664058085017,10577.2631966033,0.0,1.0
2025-03-10,101.43,102.71,100.73,102.37,47096,100.602784503057,101.872345423533,99.9084933746712,101.535118304031,47483.2511206968,0.0,1.0
2025-03-11,100.6399,101.54,100.03,101.54,64778,99.8191281880033,100.71188739466,99.2142022462857,100.71188739466,65310.6429653581,0.0,1.0
2025-03-12,100.57,101.25,99.935,100.3379,17164,99.7497982596117,100.424252498615,99.1199770217191,99.5195911583284,17305.1325427986,0.0,1.0
2025-03-13,99.2746,100.675,99.02,100.4,17068,98.4649629343109,99.8539419288695,98.2124393324724,99.5811846998609,17208.3431741136,0.0,1.0
2025-03-14,101.6306,101.665,100.14,100.14,22412,100.801748503563,100.8358679533,99.3233051378892,99.3233051378892,22596.2846975763,0.0,1.0
2025-03-17,102.91,103.34,101.72,101.72,23586,102.070714317357,102.49720743908,100.890419399102,100.890419399102,23779.9380187864,0.0,1.0
2025-03-18,102.1591,102.69,101.825,102.69,25498,101.325938305494,101.852508534151,100.99456306836,101.852508534151,25707.6596117616,0.0,1.0
2025-03-19,103.311,103.88,102.245,102.245,46187,102.468443949475,103.032803452406,101.411137745391,101.411137745391,46566.7767859614,0.0,1.0
2025-03-20,103.0223,103.5949,102.65,102.65,13538,102.18209845124,102.750028594259,101.812834755386,101.812834755386,13649.3174297604,0.0,1.0
2025-03-21,102.45,102.585,101.87,101.87,16316,101.614465861561,101.748364864893,101.03919606947,101.03919606947,16450.1597860815,0.0,1.0
2025-03-24,104.44,104.56,103.49,103.49,12701,103.588236355114,103.707257691409,102.645984109448,102.645984109448,12805.4351215384,0.0,1.0
2025-03-25,104.67,104.8614,104.351,104.5701,254818,103.816360583012,104.006199614402,103.499962197362,103.717275320547,256913.264057962,0.0,1.0
2025-03-26,104.14,104.945,103.81,104.64,12087,103.290683014378,104.089117812021,102.963374339567,103.786605248939,12186.3864509908,0.0,1.0
2025-03-27,103.33,104.0255,103.14,103.43,24007,102.783751306209,103.475574581478,102.59475573137,102.883222661388,24134.5862402879,0.2989,1.0
2025-03-28,101.71,103.17,101.3968,103.11,21714,101.172315352313,102.624597137923,100.860771067894,102.564914324816,21829.3999925693,0.0,1.0
2025-03-31,102.46,102.46,100.4301,100.81,14793,101.918350516154,101.918350516154,99.8991814773805,100.277073155705,14871.6180385961,0.0,1.0
2025-04-01,102.66,102.9,101.37,101.8851,26212,102.117293226512,102.356024478941,100.834112744706,101.346489695231,26351.3048081985,0.0,1.0
2025-04-02,103.7342,103.7342,101.62,101.62,31181,103.185814523842,103.185814523842,101.082791132653,101.082791132653,31346.7127737082,0.0,1.0
2025-04-03,98.31,100.63,98.14,99.91,265555,97.7902892762357,100.098024716383,97.6211879724318,99.3818309590958,266966.303538119,0.0,1.0
2025-04-04,92.47,95.58,92.091,95.44,63486,91.9811621337963,95.0747212798557,91.6041656976688,94.9354613826054,63823.3990940522,0.0,1.0
2025-04-07,91.7105,92.88,88.06,89.63,58320,91.2256771912137,92.3889946900292,87.5944753704132,89.1561756467196,58629.9441635182,0.0,1.0
2025-04-08,90.17,94.81,89.09,94.81,40136,89.6933209646849,94.3087918449792,88.6190303287544,94.3087918449792,40349.3045086929,0.0,1.0
2025-04-09,97.42,97.797,88.99,89.15,43543,96.9049942151448,97.2800012241687,88.5195589735756,88.6787131418616,43774.4111576145,0.0,1.0
2025-04-10,94.3596,95.85,92.0214,95.85,25893,93.8607728612541,95.3432939388383,91.5349336344644,95.3432939388383,26030.6094688954,0.0,1.0
2025-04-11,95.7,95.9203,93.2399,94.36,15630,95.1940869060702,95.413222301529,92.7469920973176,93.8611707466748,15713.0663113133,0.0,1.0
2025-04-14,96.99,97.37,95.975,97.34,37795,96.4772673878761,96.8552585375554,95.4676331328118,96.8254171310018,37995.8631628974,0.0,1.0
2025-04-15,96.825,97.69,96.77,97.06,25620,96.3131396518312,97.1735668741274,96.2584304064829,96.5468973365013,25756.1585985826,0.0,1.0
2025-04-16,95.6345,96.971,94.9,96.39,37081,95.1289331684281,96.4583678303922,94.3983160646401,95.8804392568036,37278.0685790024,0.0,1.0
2025-04-17,96.34,97.04,95.75,95.75,22223,95.8307035792142,96.5270030654655,95.2438225836596,95.2438225836596,22341.1050950937,0.0,1.0
2025-04-21,94.27,95.605,93.35,95.59,38055,93.771646527014,95.0995891186504,92.8565100593694,95.0846684153735,38257.2449441476,0.0,1.0
2025-04-22,96.78,96.91,95.6201,95.82,20910,96.2683775420007,96.3976903037331,95.1146092932823,95.3134525322847,21021.12709978,0.0,1.0
2025-04-23,97.85,99.7201,97.555,98.91,36203,97.3327210424134,99.1929348556114,97.0392805446361,98.3871174073083,36395.4024100112,0.0,1.0
2025-04-24,99.56,99.63,98.02,98.02,89387,99.0336812159702,99.1033111645953,97.5018223462173,97.5018223462173,89862.0510792937,0.0,1.0
2025-04-25,99.39,99.442799,98.85,99.23,10129,98.8645799121663,98.9170997929871,98.327434594201,98.7054257438803,10182.8310087839,0.0,1.0
2025-04-28,99.84,100.02,99.02,99.59,12538,99.3122010104707,99.4912494497925,98.4965358980049,99.0635226225238,12604.6337435218,0.0,1.0
2025-04-29,100.42,100.63487,99.43,99.43,12378,99.8891348705075,100.10286897138,98.9043684542378,98.9043684542378,12443.7834165986,0.0,1.0
2025-04-30,100.19,100.58,98.4,99.23,17096,99.6603507535963,100.048289038793,97.8798134958966,98.7054257438803,17186.8574317474,0.0,1.0
2025-05-01,100.33,101.25,100.24,100.7,23847,99.7996106508466,100.714747118491,99.7100864311857,100.167654665008,23973.7359133645,0.0,1.0
2025-05-02,101.9774,102.1,101.26,101.26,14233,101.438301756061,101.560253637511,100.724694254009,100.724694254009,14308.6418943649,0.0,1.0
2025-05-05,101.6241,102.1342,101.09,101.09,139739,101.086869458215,101.594272840982,100.555592950205,100.555592950205,140481.648962035,0.0,1.0
2025-05-06,100.92,101.315,100.54,100.89,13755,100.386491646401,100.779403499357,100.008500496722,100.356650239848,13828.1015426817,0.0,1.0
2025-05-07,101.45,101.79,100.87,101.5094,15109,100.913689828849,101.251892436456,100.336755968812,100.972775813825,15189.2974342695,0.0,1.0
2025-05-08,102.28,103.1569,101.96,102.12,24451,101.739302076832,102.611566390395,101.42099374026,101.580147908546,24580.9458974998,0.0,1.0
2025-05-09,102.24,102.73,102.04,102.6084,11628,101.699513534761,102.186923175137,101.500570824403,102.065966007239,11689.7975091459,0.0,1.0
2025-05-12,104.87,105.19,104.2192,105.19,44112,104.315610175962,104.633918512534,103.668250596459,104.633918512534,44346.4351327353,0.0,1.0
2025-05-13,105.42,105.8927,105.09,105.09,85594,104.862702629445,105.332903725375,104.534447157355,104.534447157355,86048.8930166701,0.0,1.0
2025-05-14,104.97,105.4,104.8,105.4,21462,104.415081531141,104.84280835841,104.245980227337,104.84280835841,21576.0607276651,0.0,1.0
2025-05-15,105.77,105.77,104.72,104.8,21284,105.210852372571,105.210852372571,104.166403143194,104.245980227337,21397.114738963,0.0,1.0
2025-05-16,106.79,106.8,105.69,105.69,45438,106.225460195394,106.235407330912,105.131275288428,105.131275288428,45679.4822171116,0.0,1.0
2025-05-19,106.83,106.905,105.62,105.62,36801,106.265248737466,106.33985225385,105.061645339803,105.061645339803,36996.5805068867,0.0,1.0
2025-05-20,106.51,106.885,106.09,106.75,22223,105.946940400894,106.319957982814,105.529160709143,106.185671653323,22341.1050950937,0.0,1.0
2025-05-21,104.18,105.8083,104.18,105.76,17693,103.629257825229,105.248949901604,103.629257825229,105.200905237053,17787.0302140797,0.0,1.0
2025-05-22,104.07,104.6701,103.56,104.09,30933,103.519839334532,104.11676693696,103.01253542312,103.539733605568,31097.3947669772,0.0,1.0
2025-05-23,103.91,104.09,102.83,102.83,117941,103.360685166246,103.539733605568,102.286394530316,102.286394530316,118567.802547831,0.0,1.0
2025-05-27,105.79,105.79,104.828,104.828,12193,105.230746643607,105.230746643607,104.273832206787,104.273832206787,12257.8002260936,0.0,1.0
2025-05-28,104.8,105.79,104.69,105.695,10661,104.245980227337,105.230746643607,104.13656173664,105.136248856187,10717.6583458036,0.0,1.0
2025-05-29,105.0002,105.37,104.241,105.37,13826,104.445121880405,104.812966951856,103.689935351888,104.812966951856,13899.4788752538,0.0,1.0
2025-05-30,105.11,105.38,104.41,104.68,11362,104.554341428391,104.822914087374,103.85804194214,104.126614601123,11422.3838406361,0.0,1.0
2025-06-02,105.72,105.72,104.2001,105.04,33327,105.161116694982,105.161116694982,103.64925156762,104.484711479766,33504.1177835659,0.0,1.0
2025-06-03,106.46,106.58,105.43,105.4536,22084,105.897204723304,106.016570349519,104.872649764963,104.896125004785,22201.3663735793,0.0,1.0
2025-06-04,106.21,106.82,106.21,106.74,101221,105.648526335358,106.255301601948,105.648526335358,106.175724517805,101758.943384353,0.0,1.0
2025-06-05,106.12,106.76,105.8,106.56,159115,105.559002115697,106.195618788841,105.240693779125,105.996676078483,159960.623552438,0.0,1.0
2025-06-06,107.15,107.23,106.765,106.93,45297,106.583557074038,106.663134158181,106.2005923566,106.364720092645,45537.7328665103,0.0,1.0
2025-06-09,107.01,107.48,106.69,107.4,28976,106.444297176788,106.911812546128,106.125988840216,106.832235461985,29129.9942057973,0.0,1.0
2025-06-10,107.43,107.43,107.17,107.327,15155,106.862076868538,106.862076868538,106.603451345074,106.759621372704,15235.54190326,0.0,1.0
2025-06-11,107.25,107.665,107.01,107.64,6044,106.683028429217,107.095834553208,106.444297176788,107.070966714414,6076.12109952509,0.0,1.0
2025-06-12,107.32,107.373,106.8554,106.91,6207,106.752658377842,106.805378196086,106.290514461681,106.344825821609,6239.98737007814,0.0,1.0
2025-06-13,106.36,107.24,106.22,106.56,10450,105.797733368126,106.673081293699,105.658473470875,105.996676078483,10505.5369771736,0.0,1.0
2025-06-16,107.32,107.5673,107.14,107.14,16569,106.752658377842,106.998651039199,106.57360993852,106.57360993852,16657.056667444,0.0,1.0
2025-06-17,106.44,107.33,106.4273,107.285,18154,105.877310452269,106.76260551336,105.864677590161,106.717843403529,18250.4802185272,0.0,1.0
2025-06-18,106.66,107.25,106.56,106.6,17943,106.096147433662,106.683028429217,105.996676078483,106.036464620555,18038.3588498972,0.0,1.0
2025-06-20,106.87,107.3,106.692719,107.05,8876,106.305037279537,106.732764106806,106.128693466363,106.484085718859,8923.17188606635,0.0,1.0
2025-06-23,107.72,107.8,106.67,107.03,18514,107.150543798557,107.2301208827,106.10609456918,106.464191447823,18612.3934541045,0.0,1.0
2025-06-24,108.7622,108.96,108.36,108.36,106673,108.18723426223,108.383988602773,107.787160471701,107.787160471701,107239.918274262,0.0,1.0
2025-06-25,107.97,108.83,107.91,108.83,24732,107.399222186504,108.254675841041,107.339539373396,108.254675841041,24863.4392841586,0.0,1.0
2025-06-26,108.52,108.67,107.88,107.88,13327,108.215683069811,108.365262432698,107.577477788161,107.577477788161,13364.477301012,0.2708,1.0
2025-06-27,109.05,109.47,108.675,108.91,12225,108.744196818677,109.16301903476,108.370248411461,108.604589413316,12259.3783300722,0.0,1.0
2025-06-30,109.96,110.05,109.3575,109.6,147005,109.651644953524,109.741392571256,109.050834512595,109.292654482596,147418.397661535,0.0,1.0
2025-07-01,110.61,110.8638,109.79,109.79,31254,110.2998221927,110.552910474704,109.482121675585,109.482121675585,31341.8904153845,0.0,1.0
2025-07-02,111.02,111.02,110.1016,110.46,22076,110.708672451257,110.708672451257,109.792847872089,110.150242829813,22138.080655597,0.0,1.0
2025-07-03,111.45,111.625,111.3683,111.43,6781,111.137466624866,111.311975881567,111.05599573188,111.117522709814,6800.06907617336,0.0,1.0
2025-07-07,110.93,111.4403,110.37,111.16,14162,110.618924833525,111.127793826066,110.060495212081,110.848279856618,14201.8254323503,0.0,1.0
2025-07-08,111.03,111.14,110.825,111.13,12071,110.718644408783,110.828335941566,110.514219279504,110.818363984041,12104.9452615379,0.0,1.0
2025-07-09,111.56,111.56,110.7893,111.38,64540,111.247158157649,111.247158157649,110.478619391137,111.067662922185,64721.4950857147,0.0,1.0
2025-07-10,111.7791,112.09,111.335,111.61,8283,111.465643747039,111.775671906516,111.022789113319,111.297017945278,8306.29290044893,0.0,1.0
2025-07-11,111.0113,111.28,111.01,111.28,6693,110.699996848209,110.967943346927,110.698700493731,110.967943346927,6711.82160843956,0.0,1.0
2025-07-14,111.3939,111.4,110.89,110.89,10144,111.081523943146,111.087606837237,110.579037003422,110.579037003422,10172.5262805932,0.0,1.0
2025-07-15,110.0023,111.44,109.92,111.44,23173,109.693826333858,111.12749466734,109.611757123421,111.12749466734,23238.1655658702,0.0,1.0
2025-07-16,110.32,110.48,109.509,110.42,10811,110.010635424452,110.170186744865,109.201909669111,110.11035499971,10841.4019735305,0.0,1.0
2025-07-17,111.3005,111.361,110.5636,110.7493,9990,110.988385859855,111.048716202886,110.25355230978,110.438731561034,10018.093212059,0.0,1.0
2025-07-18,111.3385,111.81,111.12,111.81,6054,111.026279298453,111.496457095794,110.808392026515,111.496457095794,6071.02465523576,0.0,1.0
2025-07-21,111.0112,111.8719,111.01,111.7,9308,110.699897128634,111.558183512878,110.698700493731,111.38676556301,9334.17533712166,0.0,1.0
2025-07-22,112.0871,112.1106,111.18,111.18,12450,111.772780038833,111.796214139019,110.868223771669,110.868223771669,12485.0110600736,0.0,1.0
2025-07-23,112.994,112.994,112.6115,112.74,10583,112.677136866847,112.677136866847,112.295709491485,112.423849145692,10612.7608071291,0.0,1.0
2025-07-24,112.6975,113.1591,112.64,112.99,8679,112.381468326207,112.841773885597,112.324129570434,112.673148083836,8703.40650525127,0.0,1.0
2025-07-25,113.5207,113.54,112.6113,112.6113,8231,113.20235986973,113.221605747755,112.295510052335,112.295510052335,8254.14666951526,0.0,1.0
2025-07-28,113.11,113.62,113.0,113.62,16136,112.792811574146,113.301381407961,112.683120041362,113.301381407961,16181.3765835619,0.0,1.0
2025-07-29,112.7282,113.22,112.57,113.0763,11000,112.412082235811,112.902503106929,112.254325867753,112.759206077284,11030.9334667317,0.0,1.0
2025-07-30,112.3449,113.19,111.86,112.69,16086,112.029857103848,112.872587234352,111.546316883423,112.373989358063,16131.235976895,0.0,1.0
2025-07-31,111.7985,113.035,111.75,112.54,10681,111.484989344639,112.718021892702,111.436625350639,112.224409995176,10711.0363961964,0.0,1.0
2025-08-01,110.2788,110.66,109.18,109.5823,6795,109.969550959446,110.349681980329,108.873832266513,109.275004117775,6814.10844604012,0.0,1.0
2025-08-04,111.912,111.912,110.85,110.85,13317,111.598171062557,111.598171062557,110.539149173319,110.539149173319,13354.4491796786,0.0,1.0
2025-08-05,111.6774,112.171,111.17,112.05,73798,111.364228939002,111.856444762475,110.858251814144,111.735784076413,74005.5298161691,0.0,1.0
2025-08-06,111.8145,112.0287,111.51,111.84,11571,111.50094447668,111.714543806883,111.19729837002,111.526372968371,11603.5391948684,0.0,1.0
2025-08-07,111.6566,112.6249,111.41,112.51,23947,111.343487267348,112.30907191457,111.097578794763,112.194494122599,24014.3421570748,0.0,1.0
2025-08-08,111.89,112.235,111.725,112.037,8143,111.576232756,111.92026529064,111.411695456825,111.722820531629,8165.89920178144,0.0,1.0
2025-08-11,111.4885,112.2227,111.4885,112.21,6704,111.17585866134,111.907999782883,111.17585866134,111.895335396825,6722.85254190625,0.0,1.0
2025-08-12,113.12,113.12,111.93,111.93,16931,112.802783531672,112.802783531672,111.616120586103,111.616120586103,16978.6122295666,0.0,1.0
2025-08-13,114.14,114.15,113.075,113.51,12585,113.819923199302,113.829895156827,112.757909722806,113.191689875177,12620.3906980743,0.0,1.0
2025-08-14,113.5001,113.5018,113.094,113.27,10004,113.181817637227,113.183512870006,112.776856442105,112.952362894558,10032.1325819257,0.0,1.0
2025-08-15,113.2484,113.59,113.2,113.59,7424,112.930823466303,113.271465535383,112.882559191878,113.271465535383,7444.87727791049,0.0,1.0
2025-08-18,113.4163,113.5,113.175,113.27,7430,113.098252633161,113.181717917651,112.857629298063,112.952362894558,7450.89415071052,0.0,1.0
2025-08-19,113.2264,113.8371,113.1,113.4418,6221,112.908885159746,113.517872605846,112.78283961662,113.123681124851,6238.4942815034,0.0,1.0
2025-08-20,113.1738,113.3495,112.3885,113.21,7196,112.85643266316,113.031639956888,112.073334838661,112.892531149404,7216.23611150918,0.0,1.0
2025-08-21,112.8752,113.115,112.54,112.54,7832,112.55867001144,112.797797552909,112.224409995176,112.224409995176,7854.02462831295,0.0,1.0
2025-08-22,115.101,115.41,113.47,113.47,10377,114.778228317529,115.086361805076,113.151802045074,113.151802045074,10406.1815076613,0.0,1.0
2025-08-25,114.4613,115.0,114.4613,115.0,5721,114.140322194605,114.677511546519,114.140322194605,114.677511546519,5737.08821483379,0.0,1.0
2025-08-26,114.8072,114.81,114.37,114.37,4083,114.485252205422,114.488044353529,114.049278222395,114.049278222395,4094.48194042411,0.0,1.0
2025-08-27,115.0981,115.2299,114.66,114.66,8646,114.775336449847,114.906766850037,114.338464990642,114.338464990642,8670.31370485106,0.0,1.0
2025-08-28,115.3575,115.39,114.8858,115.29,6966,115.034009028066,115.066417890025,114.563631791575,114.966698314767,6985.58932084113,0.0,1.0
2025-08-29,115.047,115.41,114.83,115.41,5948,114.72437974689,115.086361805076,114.507988268581,115.086361805076,5964.72656910181,0.0,1.0
2025-09-02,114.3121,114.313,113.5927,114.2776,10812,113.99154058832,113.992438064498,113.274157963915,113.957137334856,10842.4047856639,0.0,1.0
2025-09-03,113.9993,114.25,113.61,114.25,8848,113.679617756914,113.929614732085,113.291409450435,113.929614732085,8872.88175578557,0.0,1.0
2025-09-04,115.072,115.08,114.0819,114.3,15061,114.749309640705,114.757287206725,113.761986126077,113.979474519714,15103.3535402222,0.0,1.0
2025-09-05,114.981,115.851,114.345,115.67,33311,114.65856482722,115.526125131963,114.02434832858,115.345632700747,33404.6749736634,0.0,1.0
2025-09-08,115.3234,115.39,114.6826,115.165,16033,115.000004652903,115.066417890025,114.361001614651,114.842048845695,16078.086933828,0.0,1.0
2025-09-09,115.4056,115.525,115.038,115.3389,69682,115.081974143765,115.201039316623,114.715404985117,115.015461187068,69877.9550753448,0.0,1.0
2025-09-10,115.6864,116.0776,115.33,115.83,10912,115.361986711089,115.752089689498,115.00658614487,115.505184021159,10942.6859989978,0.0,1.0
2025-09-11,117.0836,117.0836,115.69,115.69,73155,116.755268616591,116.755268616591,115.365576615798,115.365576615798,73360.7216144323,0.0,1.0
2025-09-12,116.2446,116.8285,116.17,116.8285,6136,115.918621380178,116.500883980109,115.844230577036,116.500883980109,6153.25525016958,0.0,1.0
2025-09-15,116.1534,116.63,116.085,116.23,11377,115.827677127543,116.302940623222,115.759468938067,115.904062322191,11408.9936410005,0.0,1.0
2025-09-16,115.9056,116.21,115.576553,116.16,8814,115.580572020054,115.884118407139,115.252447749255,115.83425861951,8838.78614325206,0.0,1.0
2025-09-17,115.9526,116.46,115.81,115.81,8398,115.627440220425,116.133417345284,115.485240106108,115.485240106108,8421.61629578295,0.0,1.0
2025-09-18,117.0067,117.265,116.32,116.32,8602,116.678584263218,116.936159926109,115.993809939923,115.993809939923,8626.18997098415,0.0,1.0
2025-09-19,116.8522,117.13,116.32,117.13,9659,116.524517519445,116.801538499511,115.993809939923,116.801538499511,9686.16239592369,0.0,1.0
2025-09-22,116.9509,117.0,116.46,116.49,6646,116.622940740224,116.671903051676,116.133417345284,116.163333217861,6664.6894381726,0.0,1.0
2025-09-23,116.7036,117.3777,116.56,117.01,14602,116.376334230612,117.048543887425,116.233136920541,116.681875009202,14643.0627710195,0.0,1.0
2025-09-24,116.3846,117.1,116.325,116.9,40929,116.058228785539,116.771622626934,115.998795918685,116.572183476418,41044.0978054418,0.0,1.0
2025-09-25,115.1439,115.4745,114.8249,115.2,25048,115.1439,115.4745,114.8249,115.2,25048,0.3238,1.0
2025-09-26,116.2124,116.2124,115.48,115.48,14552,116.2124,116.2124,115.48,115.48,14552,0.0,1.0
2025-09-29,116.6275,117.0,116.3282,117.0,24894,116.6275,117.0,116.3282,117.0,24894,0.0,1.0
2025-09-30,116.8209,116.8209,115.92,116.71,10194,116.8209,116.8209,115.92,116.71,10194,0.0,1.0
2025-10-01,117.0532,117.0741,116.66,116.7372,10190,117.0532,117.0741,116.66,116.7372,10190,0.0,1.0
2025-10-02,117.3713,117.39,116.7,117.155,8822,117.3713,117.39,116.7,117.155,8822,0.0,1.0
2025-10-03,117.7236,118.31,117.36,117.36,12072,117.7236,118.31,117.36,117.36,12072,0.0,1.0
2025-10-06,117.8228,118.57,117.695,118.57,19382,117.8228,118.57,117.695,118.57,19382,0.0,1.0
2025-10-07,117.1383,117.8303,116.82,117.8303,6690,117.1383,117.8303,116.82,117.8303,6690,0.0,1.0
2025-10-08,117.8636,117.9494,117.59,117.66,9400,117.8636,117.9494,117.59,117.66,9400,0.0,1.0
2025-10-09,117.0384,117.98,116.88,117.98,16695,117.0384,117.98,116.88,117.98,16695,0.0,1.0
2025-10-10,113.9094,117.48,113.9094,117.48,7194,113.9094,117.48,113.9094,117.48,7194,0.0,1.0
2025-10-13,115.4324,115.73,114.84,114.84,6507,115.4324,115.73,114.84,114.84,6507,0.0,1.0
2025-10-14,115.9618,116.59,114.22,114.22,7964,115.9618,116.59,114.22,114.22,7964,0.0,1.0
2025-10-15,116.3585,117.409,115.99,116.84,10429,116.3585,117.409,115.99,116.84,10429,0.0,1.0
2025-10-16,115.0356,116.74,114.7609,116.74,17022,115.0356,116.74,114.7609,116.74,17022,0.0,1.0
2025-10-17,115.2365,115.46,114.65,114.65,9296,115.2365,115.46,114.65,114.65,9296,0.0,1.0
2025-10-20,116.5492,116.72,116.2518,116.2634,15416,116.5492,116.72,116.2518,116.2634,15416,0.0,1.0
2025-10-21,116.9346,117.1267,116.44,116.44,23642,116.9346,117.1267,116.44,116.44,23642,0.0,1.0
2025-10-22,115.7974,116.85,115.23,116.85,20809,115.7974,116.85,115.23,116.85,20809,0.0,1.0
2025-10-23,116.9703,117.15,116.252,116.5463,8490,116.9703,117.15,116.252,116.5463,8490,0.0,1.0
2025-10-24,117.7816,118.23,117.72,117.72,6490,117.7816,118.23,117.72,117.72,6490,0.0,1.0
2025-10-27,118.6541,118.68,118.3207,118.4848,15619,118.6541,118.68,118.3207,118.4848,15619,0.0,1.0
2025-10-28,117.8911,118.7,117.87,118.7,17053,117.8911,118.7,117.87,118.7,17053,0.0,1.0
2025-10-29,117.3749,118.3,116.95,117.92,15965,117.3749,118.3,116.95,117.92,15965,0.0,1.0
2025-10-30,116.2427,117.5288,116.2227,116.45,9798,116.2427,117.5288,116.2227,116.45,9798,0.0,1.0
2025-10-31,117.1522,117.405,116.66,116.66,9209,117.1522,117.405,116.66,116.66,9209,0.0,1.0
2025-11-03,116.8939,117.25,116.4101,117.25,9371,116.8939,117.25,116.4101,117.25,9371,0.0,1.0
2025-11-04,115.4491,116.0748,115.3,115.3,7149,115.4491,116.0748,115.3,115.3,7149,0.0,1.0
2025-11-05,116.3405,116.76,115.5465,115.59,7795,116.3405,116.76,115.5465,115.59,7795,0.0,1.0
2025-11-06,115.2151,116.39,115.02,116.39,8587,115.2151,116.39,115.02,116.39,8587,0.0,1.0
2025-11-07,116.2685,116.2685,114.34,114.51,9938,116.2685,116.2685,114.34,114.51,9938,0.0,1.0
2025-11-10,117.3828,117.63,116.3802,116.93,15271,117.3828,117.63,116.3802,116.93,15271,0.0,1.0
2025-11-11,117.4903,117.8084,117.19,117.49,21995,117.4903,117.8084,117.19,117.49,21995,0.0,1.0
2025-11-12,117.7885,118.385,117.51,117.51,13926,117.7885,118.385,117.51,117.51,13926,0.0,1.0
2025-11-13,115.3305,117.55,115.3305,117.47,16132,115.3305,117.55,115.3305,117.47,16132,0.0,1.0
2025-11-14,115.4696,116.35,114.42,114.64,37105,115.4696,116.35,114.42,114.64,37105,0.0,1.0
2025-11-17,113.8836,115.52,113.5101,115.23,9809,113.8836,115.52,113.5101,115.23,9809,0.0,1.0
2025-11-18,113.846,114.3822,113.1801,113.5044,73615,113.846,114.3822,113.1801,113.5044,73615,0.0,1.0
2025-11-19,113.622,114.24,113.11,113.76,13114,113.622,114.24,113.11,113.76,13114,0.0,1.0
2025-11-20,111.7996,115.615,111.75,115.04,10488,111.7996,115.615,111.75,115.04,10488,0.0,1.0
2025-11-21,113.5231,114.04,111.915,112.15,75499,113.5231,114.04,111.915,112.15,75499,0.0,1.0
2025-11-24,114.9433,115.12,113.69,113.69,14337,114.9433,115.12,113.69,113.69,14337,0.0,1.0
2025-11-25,116.3657,116.51,114.74,114.74,24693,116.3657,116.51,114.74,114.74,24693,0.0,1.0
2025-11-26,117.52,117.945,116.7006,116.82,10512,117.52,117.945,116.7006,116.82,10512,0.0,1.0