date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-05-11,20.18,20.18,20.15,20.17,3800,17.5696880073062,17.5696880073062,17.5435685504074,17.5609815216733,4364.5624195553,0.0,1.0
2007-05-14,20.12,20.12,20.12,20.12,3200,17.5174490935085,17.5174490935085,17.5174490935085,17.5174490935085,3675.42098488866,0.0,1.0
2007-05-15,20.02,20.29,19.98,20.15,9300,17.4303842371789,17.6654593492687,17.3955582946471,17.5435685504074,10681.6922373327,0.0,1.0
2007-05-16,20.07,20.1,20.03,20.1,900,17.4739166653437,17.5000361222426,17.4390907228119,17.5000361222426,1033.71215199994,0.0,1.0
2007-05-17,20.04,20.15,20.01,20.15,12900,17.4477972084448,17.5435685504074,17.421677751546,17.5435685504074,14816.5408453325,0.0,1.0
2007-05-18,20.32,20.32,20.11,20.12,4000,17.6915788061676,17.6915788061676,17.5087426078755,17.5174490935085,4594.27623111084,0.0,1.0
2007-05-21,20.48,20.5,20.35,20.35,26300,17.8308825762949,17.8482955475608,17.7176982630665,17.7176982630665,30207.3662195537,0.0,1.0
2007-05-22,20.71,20.75,20.58,20.58,2400,18.0311317458529,18.0659576883847,17.9179474326245,17.9179474326245,2756.5657386665,0.0,1.0
2007-05-23,20.66,20.88,20.66,20.84,4800,17.9875993176881,18.1791420016132,17.9875993176881,18.1443160590814,5513.13147733301,0.0,1.0
2007-05-24,20.36,21.04,20.36,21.04,3400,17.7264047486994,18.3184457717405,17.7264047486994,18.3184457717405,3905.13479644421,0.0,1.0
2007-05-25,20.6,20.66,20.43,20.43,31200,17.9353604038904,17.9875993176881,17.7873501481301,17.7873501481301,35835.3546026645,0.0,1.0
2007-05-29,20.76,20.81,20.69,20.74,30400,18.0746641740177,18.1181966021825,18.013718774587,18.0572512027518,34916.4993564423,0.0,1.0
2007-05-30,20.81,20.81,20.62,20.76,14800,18.1181966021825,18.1181966021825,17.9527733751563,18.0746641740177,16998.8220551101,0.0,1.0
2007-05-31,21.02,21.05,20.98,21.04,34500,18.3010328004746,18.3271522573734,18.2662068579427,18.3184457717405,39625.6324933308,0.0,1.0
2007-06-01,21.18,21.21,21.15,21.19,16800,18.4403365706019,18.4664560275007,18.414217113703,18.4490430562348,19295.9601706655,0.0,1.0
2007-06-04,21.2,21.2,21.1,21.13,14300,18.4577495418678,18.4577495418678,18.3706846855382,18.3968041424371,16424.5375262212,0.0,1.0
2007-06-05,21.17,21.26,21.09,21.18,24800,18.4316300849689,18.5099884556655,18.3619781999053,18.4403365706019,28484.5126328872,0.0,1.0
2007-06-06,20.83,21.18,20.82,21.18,10700,18.1356095734484,18.4403365706019,18.1269030878154,18.4403365706019,12289.6889182215,0.0,1.0
2007-06-07,20.48,20.83,20.47,20.77,2300,17.8308825762949,18.1356095734484,17.822176090662,18.0833706596507,2641.70883288873,0.0,1.0
2007-06-08,20.48,20.57,20.46,20.5,5900,17.8308825762949,17.9092409469915,17.813469605029,17.8482955475608,6776.55744088848,0.0,1.0
2007-06-11,20.81,20.94,20.72,20.73,37900,18.1181966021825,18.2313809154109,18.0398382314859,18.0485447171188,43530.7672897751,0.0,1.0
2007-06-12,20.61,20.83,20.61,20.83,8100,17.9440668895234,18.1356095734484,17.9440668895234,18.1356095734484,9303.40936799941,0.0,1.0
2007-06-13,20.88,20.92,20.67,20.71,14300,18.1791420016132,18.213967944145,17.9963058033211,18.0311317458529,16424.5375262212,0.0,1.0
2007-06-14,21.19,21.3,21.16,21.18,11900,18.4490430562348,18.5448143981974,18.422923599336,18.4403365706019,13667.9717875547,0.0,1.0
2007-06-15,21.5,21.6,21.43,21.44,16600,18.7189441108565,18.806008967186,18.6579987114258,18.6667051970587,19066.2463591099,0.0,1.0
2007-06-18,21.54,21.58,21.5,21.55,23500,18.7537700533883,18.7885959959201,18.7189441108565,18.7624765390213,26991.3728577761,0.0,1.0
2007-06-19,21.63,22.2332,21.41,21.45,9300,18.8321284240849,19.3573036374649,18.6405857401599,18.6754116826917,10681.6922373327,0.0,1.0
2007-06-20,21.49,21.68,21.49,21.66,6800,18.7102376252235,18.8756608522497,18.7102376252235,18.8582478809838,7810.26959288842,0.0,1.0
2007-06-21,21.51,21.54,21.39,21.46,10400,18.7276505964894,18.7537700533883,18.623172768894,18.6841181683247,11945.1182008882,0.0,1.0
2007-06-22,21.46,21.53,21.44,21.5,7800,18.6841181683247,18.7450635677554,18.6667051970587,18.7189441108565,8958.8386506661,0.0,1.0
2007-06-25,21.34,21.56,21.34,21.45,54500,18.5796403407292,18.7711830246542,18.5796403407292,18.6754116826917,62597.013648885,0.0,1.0
2007-06-26,21.26,21.43,21.25,21.43,2500,18.5099884556655,18.6579987114258,18.5012819700326,18.6579987114258,2871.42264444427,0.0,1.0
2007-06-27,21.53,21.53,21.18,21.18,8700,18.7450635677554,18.7450635677554,18.4403365706019,18.4403365706019,9992.55080266603,0.0,1.0
2007-06-28,21.8,21.9,21.77,21.77,55700,18.9801386798452,19.0672035361747,18.9540192229463,18.9540192229463,63975.2965182182,0.0,1.0
2007-06-29,21.73,21.99,21.73,21.83,14500,18.9191932804145,19.1455619068714,18.9191932804145,19.006258136744,16654.2513377767,0.0,1.0
2007-07-02,22.02,22.11,21.91,22.11,16700,19.1716813637702,19.2500397344668,19.0759100218077,19.2500397344668,19181.1032648877,0.0,1.0
2007-07-03,22.12,22.12,22.06,22.06,15100,19.2587462200998,19.2587462200998,19.206507306302,19.206507306302,17343.3927724434,0.0,1.0
2007-07-05,22.12,22.19,22.04,22.12,21900,19.2587462200998,19.3196916195305,19.1890943350361,19.2587462200998,25153.6623653318,0.0,1.0
2007-07-06,22.23,22.27,22.22,22.26,17600,19.3545175620623,19.3893435045941,19.3458110764293,19.3806370189612,20214.8154168877,0.0,1.0
2007-07-09,22.29,22.31,22.22,22.22,26400,19.40675647586,19.424169447126,19.3458110764293,19.3458110764293,30322.2231253316,0.0,1.0
2007-07-10,22.09,22.26,22.05,22.15,24900,19.2326267632009,19.3806370189612,19.1978008206691,19.2848656769987,28599.3695386649,0.0,1.0
2007-07-11,22.12,22.16,22.05,22.05,17900,19.2587462200998,19.2935721626316,19.1978008206691,19.1978008206691,20559.386134221,0.0,1.0
2007-07-12,22.59,22.59,22.18,22.18,19200,19.6679510448487,19.6679510448487,19.3109851338975,19.3109851338975,22052.525909332,0.0,1.0
2007-07-13,22.6,22.66,22.5,22.56,22500,19.6766575304817,19.7288964442794,19.5895926741521,19.6418315879499,25842.8037999984,0.0,1.0
2007-07-16,22.33,22.6,22.33,22.5,9600,19.4415824183919,19.6766575304817,19.4415824183919,19.5895926741521,11026.262954666,0.0,1.0
2007-07-17,22.41,22.52,22.4,22.4,6900,19.5112343034555,19.607005645418,19.5025278178226,19.5025278178226,7925.12649866619,0.0,1.0
2007-07-18,22.29,22.46,22.25,22.25,4500,19.40675647586,19.5547667316203,19.3719305333282,19.3719305333282,5168.5607599997,0.0,1.0
2007-07-19,22.7,22.71,22.5401,22.56,20400,19.7637223868113,19.7724288724442,19.6245056815403,19.6418315879499,23430.8087786652,0.0,1.0
2007-07-20,22.23,22.55,22.06,22.55,34200,19.3545175620623,19.6331251023169,19.206507306302,19.6331251023169,39281.0617759976,0.0,1.0
2007-07-23,22.36,22.4,22.25,22.25,31700,19.4677018752907,19.5025278178226,19.3719305333282,19.3719305333282,36409.6391315534,0.0,1.0
2007-07-24,21.82,22.46,21.82,22.18,23200,18.9975516511111,19.5547667316203,18.9975516511111,19.3109851338975,26646.8021404428,0.0,1.0
2007-07-25,21.76,22.11,21.72,22.11,4100,18.9453127373134,19.2500397344668,18.9104867947815,19.2500397344668,4709.13313688859,0.0,1.0
2007-07-26,21.32,21.73,21.13,21.61,22400,18.5622273694633,18.9191932804145,18.3968041424371,18.814715452819,25727.9468942206,0.0,1.0
2007-07-27,20.94,21.46,20.94,21.35,13000,18.2313809154109,18.6841181683247,18.2313809154109,18.5883468263621,14931.3977511102,0.0,1.0
2007-07-30,21.4699,21.4699,21.16,21.23,3000,18.6927375891013,18.6927375891013,18.422923599336,18.4838689987667,3445.70717333312,0.0,1.0
2007-07-31,21.04,21.65,21.04,21.65,20300,18.3184457717405,18.8495413953508,18.3184457717405,18.8495413953508,23315.9518728874,0.0,1.0
2007-08-01,21.16,21.4,21.0301,21.2,12900,18.422923599336,18.6318792545269,18.3098263509639,18.4577495418678,14816.5408453324,0.0,1.0
2007-08-02,21.81,21.81,21.5401,21.59,2100,18.9888451654781,18.9888451654781,18.7538571182446,18.7973024815531,2411.99502133319,0.0,1.0
2007-08-03,21.34,21.75,21.31,21.57,14200,18.5796403407292,18.9366062516804,18.5535208838303,18.7798895102872,16309.6806204434,0.0,1.0
2007-08-06,21.72,21.72,21.05,21.17,6900,18.9104867947815,18.9104867947815,18.3271522573734,18.4316300849689,7925.12649866619,0.0,1.0
2007-08-07,22.05,22.05,21.61,21.61,6000,19.1978008206691,19.1978008206691,18.814715452819,18.814715452819,6891.41434666624,0.0,1.0
2007-08-08,22.59,22.69,22.33,22.33,66200,19.6679510448487,19.7550159011783,19.4415824183919,19.4415824183919,76035.2716248844,0.0,1.0
2007-08-09,22.19,22.43,22.12,22.4,17700,19.3196916195305,19.5286472747214,19.2587462200998,19.5025278178226,20329.6723226654,0.0,1.0
2007-08-10,21.99,22.17,21.68,21.75,22800,19.1455619068714,19.3022786482646,18.8756608522497,18.9366062516804,26187.3745173317,0.0,1.0
2007-08-13,21.7,22.03,21.6401,21.95,19300,18.8930738235156,19.1803878494032,18.8409219745742,19.1107359643395,22167.3828151098,0.0,1.0
2007-08-14,21.09,21.72,21.09,21.65,2200,18.3619781999053,18.9104867947815,18.3619781999053,18.8495413953508,2526.85192711095,0.0,1.0
2007-08-15,20.52,21.1,20.52,21.01,4700,17.8657085188267,18.3706846855382,17.8657085188267,18.2923263148416,5398.27457155524,0.0,1.0
2007-08-16,20.73,20.74,19.99,20.26,22200,18.0485447171188,18.0572512027518,17.40426478028,17.6393398923699,25498.2330826652,0.0,1.0
2007-08-17,21.0099,21.16,20.57,20.8,161900,18.2922392499853,18.422923599336,17.9092409469915,18.1094901165495,185953.330454211,0.0,1.0
2007-08-20,21.01,21.15,20.87,21.15,5300,18.2923263148416,18.414217113703,18.1704355159802,18.414217113703,6087.41600622186,0.0,1.0
2007-08-21,21.09,21.14,21.09,21.14,1200,18.3619781999053,18.40551062807,18.3619781999053,18.40551062807,1378.28286933325,0.0,1.0
2007-08-22,21.41,21.49,21.28,21.36,11700,18.6405857401599,18.7102376252235,18.5274014269314,18.5970533119951,13438.2579759992,0.0,1.0
2007-08-23,21.29,21.63,21.19,21.52,17400,18.5361079125644,18.8321284240849,18.4490430562348,18.7363570821224,19985.1016053321,0.0,1.0
2007-08-24,21.47,21.47,21.22,21.22,2600,18.6928246539576,18.6928246539576,18.4751625131337,18.4751625131337,2986.27955022204,0.0,1.0
2007-08-27,21.5,21.6,21.45,21.52,7500,18.7189441108565,18.806008967186,18.6754116826917,18.7363570821224,8614.2679333328,0.0,1.0
2007-08-28,21.0,21.52,21.0,21.48,3600,18.2836198292087,18.7363570821224,18.2836198292087,18.7015311395906,4134.84860799974,0.0,1.0
2007-08-29,21.66,21.66,21.14,21.31,6400,18.8582478809838,18.8582478809838,18.40551062807,18.5535208838303,7350.84196977732,0.0,1.0
2007-08-30,21.71,21.85,21.4,21.67,14000,18.9017803091486,19.02367110801,18.6318792545269,18.8669543666167,16079.9668088879,0.0,1.0
2007-08-31,21.99,22.06,21.96,22.06,14600,19.1455619068714,19.206507306302,19.1194424499725,19.206507306302,16769.1082435545,0.0,1.0
2007-09-04,22.12,22.19,21.96,21.96,7000,19.2587462200998,19.3196916195305,19.1194424499725,19.1194424499725,8039.98340444395,0.0,1.0
2007-09-05,21.87,22.0,21.78,22.0,3400,19.0410840792759,19.1542683925043,18.9627257085793,19.1542683925043,3905.1347964442,0.0,1.0
2007-09-06,21.9,21.9,20.5201,20.5201,9300,19.0672035361747,19.0672035361747,17.8657955836831,17.8657955836831,10681.6922373327,0.0,1.0
2007-09-07,21.51,21.82,21.51,21.72,10600,18.7276505964894,18.9975516511111,18.7276505964894,18.9104867947815,12174.8320124437,0.0,1.0
2007-09-10,21.4799,21.75,21.21,21.62,12200,18.7014440747342,18.9366062516804,18.4664560275007,18.823421938452,14012.5425048881,0.0,1.0
2007-09-11,21.75,21.75,21.75,21.75,700,18.9366062516804,18.9366062516804,18.9366062516804,18.9366062516804,803.998340444395,0.0,1.0
2007-09-12,21.83,21.9,21.73,21.73,12900,19.006258136744,19.0672035361747,18.9191932804145,18.9191932804145,14816.5408453325,0.0,1.0
2007-09-13,21.8,21.95,21.8,21.88,8000,18.9801386798452,19.1107359643395,18.9801386798452,19.0497905649088,9188.55246222165,0.0,1.0
2007-09-14,21.76,21.76,21.65,21.65,1400,18.9453127373134,18.9453127373134,18.8495413953508,18.8495413953508,1607.99668088879,0.0,1.0
2007-09-17,21.74,21.8,21.72,21.74,12800,18.9278997660474,18.9801386798452,18.9104867947815,18.9278997660474,14701.6839395547,0.0,1.0
2007-09-18,22.41,22.41,21.9199,21.92,800,19.5112343034555,19.5112343034555,19.0845294425843,19.0846165074407,918.855246222167,0.0,1.0
2007-09-19,22.73,22.83,22.69,22.72,8900,19.7898418437101,19.8769067000397,19.7550159011783,19.7811353580772,10222.2646142216,0.0,1.0
2007-09-20,22.58,22.77,22.58,22.7,9600,19.6592445592158,19.824667786242,19.6592445592158,19.7637223868113,11026.262954666,0.0,1.0
2007-09-21,22.62,22.71,22.62,22.71,28400,19.6940705017476,19.7724288724442,19.6940705017476,19.7724288724442,32619.3612408869,0.0,1.0
2007-09-24,22.6,22.75,22.5,22.6401,4700,19.6766575304817,19.807254814976,19.5895926741521,19.7115705378699,5398.27457155522,0.0,1.0
2007-09-25,22.52,22.58,22.4,22.41,6000,19.607005645418,19.6592445592158,19.5025278178226,19.5112343034555,6891.41434666626,0.0,1.0
2007-09-26,22.66,22.7399,22.63,22.67,2600,19.7288964442794,19.7984612644868,19.7027769873806,19.7376029299124,2986.27955022205,0.0,1.0
2007-09-27,22.69,22.87,22.68,22.87,8100,19.7550159011783,19.9117326425715,19.7463094155454,19.9117326425715,9303.40936799944,0.0,1.0
2007-09-28,22.73,22.79,22.6099,22.79,13000,19.7898418437101,19.8420807575079,19.6852769512583,19.8420807575079,14931.3977511102,0.0,1.0
2007-10-01,22.96,22.96,22.49,22.79,5200,19.9900910132681,19.9900910132681,19.5808861885192,19.8420807575079,5972.55910044409,0.0,1.0
2007-10-02,22.99,23.0,22.89,22.95,4300,20.016210470167,20.0249169558,19.9291456138374,19.9813845276352,4938.84694844414,0.0,1.0
2007-10-03,22.84,22.96,22.8301,22.9401,3400,19.8856131856727,19.9900910132681,19.876993764896,19.9727651068585,3905.1347964442,0.0,1.0
2007-10-04,22.84,23.0,22.84,23.0,700,19.8856131856727,20.0249169558,19.8856131856727,20.0249169558,803.998340444394,0.0,1.0
2007-10-05,23.38,23.4,23.09,23.14,7400,20.3557634098523,20.3731763811182,20.1032753264966,20.1468077546613,8499.41102755504,0.0,1.0
2007-10-08,23.2601,23.38,23.25,23.28,2600,20.2513726471132,20.3557634098523,20.2425790966239,20.2686985535227,2986.27955022203,0.0,1.0
2007-10-09,23.58,23.58,23.35,23.39,5000,20.5298931225114,20.5298931225114,20.3296439529534,20.3644698954853,5742.84528888855,0.0,1.0
2007-10-10,23.56,23.59,23.3799,23.4,11600,20.5124801512455,20.5385996081444,20.355676344996,20.3731763811182,13323.4010702214,0.0,1.0
2007-10-11,23.35,23.77,23.29,23.65,3500,20.3296439529534,20.6953163495376,20.2774050391557,20.5908385219421,4019.99170222198,0.0,1.0
2007-10-12,23.54,23.56,23.2101,23.2101,4400,20.4950671799796,20.5124801512455,20.2078402189484,20.2078402189484,5053.70385422192,0.0,1.0
2007-10-15,23.11,23.55,23.06,23.5,8900,20.1206882977625,20.5037736656126,20.0771558695977,20.4602412374478,10222.2646142216,0.0,1.0
2007-10-16,23.08,23.15,23.02,23.07,11400,20.0945688408636,20.1555142402943,20.0423299270659,20.0858623552307,13093.6872586659,0.0,1.0
2007-10-17,23.04,23.29,23.04,23.28,900,20.0597428983318,20.2774050391557,20.0597428983318,20.2686985535227,1033.71215199994,0.0,1.0
2007-10-18,23.15,23.22,23.04,23.04,5600,20.1555142402943,20.216459639725,20.0597428983318,20.0597428983318,6431.98672355516,0.0,1.0
2007-10-19,22.5499,23.16,22.49,23.0,7400,19.6330380374606,20.1642207259273,19.5808861885192,20.0249169558,8499.41102755503,0.0,1.0
2007-10-22,22.63,22.63,22.26,22.47,19100,19.7027769873806,19.7027769873806,19.3806370189612,19.5634732172533,21937.6690035542,0.0,1.0
2007-10-23,22.83,22.87,22.58,22.74,7300,19.8769067000397,19.9117326425715,19.6592445592158,19.7985483293431,8384.55412177726,0.0,1.0
2007-10-24,22.87,22.95,22.55,22.94,7600,19.9117326425715,19.9813845276352,19.6331251023169,19.9726780420022,8729.12483911059,0.0,1.0
2007-10-25,22.85,23.05,22.76,22.88,2800,19.8943196713056,20.0684493839647,19.815961300609,19.9204391282045,3215.99336177758,0.0,1.0
2007-10-26,23.03,23.09,22.8999,22.99,1700,20.0510364126988,20.1032753264966,19.9377650346141,20.016210470167,1952.56739822211,0.0,1.0
2007-10-29,23.2299,23.53,23.17,23.23,7400,20.2250790605016,20.4863606943467,20.1729272115602,20.225166125358,8499.41102755505,0.0,1.0
2007-10-30,23.2,23.37,23.2,23.22,800,20.1990466684591,20.3470569242193,20.1990466684591,20.216459639725,918.855246222166,0.0,1.0
2007-10-31,23.25,23.25,23.0499,23.05,3800,20.2425790966239,20.2425790966239,20.0683623191084,20.0684493839647,4364.56241955528,0.0,1.0
2007-11-01,22.69,23.0,22.58,23.0,2400,19.7550159011783,20.0249169558,19.6592445592158,20.0249169558,2756.5657386665,0.0,1.0
2007-11-02,22.49,22.75,22.24,22.28,24100,19.5808861885192,19.807254814976,19.3632240476953,19.3980499902271,27680.5142924427,0.0,1.0
2007-11-05,22.28,22.33,22.0,22.31,7600,19.3980499902271,19.4415824183919,19.1542683925043,19.424169447126,8729.12483911057,0.0,1.0
2007-11-06,22.91,22.91,22.29,22.33,3000,19.9465585851034,19.9465585851034,19.40675647586,19.4415824183919,3445.70717333311,0.0,1.0
2007-11-07,22.47,22.64,22.34,22.58,6800,19.5634732172533,19.7114834730135,19.4502889040248,19.6592445592158,7810.2695928884,0.0,1.0
2007-11-08,22.3599,22.37,21.89,22.29,4300,19.4676148104344,19.4764083609237,19.0584970505418,19.40675647586,4938.84694844415,0.0,1.0
2007-11-09,22.23,22.23,21.9701,22.13,3300,19.3545175620623,19.3545175620623,19.1282360004618,19.2674527057327,3790.27789066644,0.0,1.0
2007-11-12,21.49,22.25,21.49,22.12,9500,18.7102376252235,19.3719305333282,18.7102376252235,19.2587462200998,10911.4060488882,0.0,1.0
2007-11-13,22.1399,22.14,21.81,22.1,1400,19.2760721265094,19.2761591913657,18.9888451654781,19.2413332488339,1607.99668088879,0.0,1.0
2007-11-14,22.43,22.45,22.32,22.41,1900,19.5286472747214,19.5460602459873,19.4328759327589,19.5112343034555,2182.28120977765,0.0,1.0
2007-11-15,22.03,22.29,21.86,22.11,6200,19.1803878494032,19.40675647586,19.0323775936429,19.2500397344668,7121.12815822178,0.0,1.0
2007-11-16,22.07,22.5,21.8399,22.02,7200,19.215213791935,19.5895926741521,19.0148775575207,19.1716813637702,8269.6972159995,0.0,1.0
2007-11-19,21.56,21.85,21.33,21.73,13400,18.7711830246542,19.02367110801,18.5709338550962,18.9191932804145,15390.8253742213,0.0,1.0
2007-11-20,21.62,21.8,21.5,21.69,2500,18.823421938452,18.9801386798452,18.7189441108565,18.8843673378827,2871.42264444426,0.0,1.0
2007-11-21,21.51,21.67,21.33,21.67,5900,18.7276505964894,18.8669543666167,18.5709338550962,18.8669543666167,6776.55744088849,0.0,1.0
2007-11-23,21.7286,21.7286,21.4501,21.46,500,18.9179743724259,18.9179743724259,18.675498747548,18.6841181683247,574.284528888853,0.0,1.0
2007-11-26,21.36,21.95,21.36,21.95,7400,18.5970533119951,19.1107359643395,18.5970533119951,19.1107359643395,8499.41102755503,0.0,1.0
2007-11-27,21.61,21.61,21.4601,21.48,3800,18.814715452819,18.814715452819,18.684205233181,18.7015311395906,4364.56241955529,0.0,1.0
2007-11-28,22.164,22.2,21.89,22.0,6600,19.2970547568848,19.3283981051634,19.0584970505418,19.1542683925043,7580.55578133287,0.0,1.0
2007-11-29,22.23,22.4,22.2001,22.4,4400,19.3545175620623,19.5025278178226,19.3284851700198,19.5025278178226,5053.70385422192,0.0,1.0
2007-11-30,22.2074,22.5,22.2074,22.5,1500,19.3348409045318,19.5895926741521,19.3348409045318,19.5895926741521,1722.85358666656,0.0,1.0
2007-12-03,22.14,22.26,22.07,22.1,51500,19.2761591913657,19.3806370189612,19.215213791935,19.2413332488339,59151.3064755519,0.0,1.0
2007-12-04,21.86,21.97,21.8399,21.88,4100,19.0323775936429,19.1281489356054,19.0148775575207,19.0497905649088,4709.13313688861,0.0,1.0
2007-12-05,22.15,22.21,22.06,22.1,30100,19.2848656769987,19.3371045907964,19.206507306302,19.2413332488339,34571.9286391089,0.0,1.0
2007-12-06,22.73,22.73,22.4001,22.49,9500,19.7898418437101,19.7898418437101,19.5026148826789,19.5808861885192,10911.4060488882,0.0,1.0
2007-12-07,22.76,22.81,22.76,22.76,2200,19.815961300609,19.8594937287738,19.815961300609,19.815961300609,2526.85192711096,0.0,1.0
2007-12-10,22.86,22.89,22.66,22.66,3900,19.9030261569386,19.9291456138374,19.7288964442794,19.7288964442794,4479.41932533305,0.0,1.0
2007-12-11,22.41,23.01,22.41,22.41,4700,19.5112343034555,20.0336234414329,19.5112343034555,19.5112343034555,5398.27457155523,0.0,1.0
2007-12-12,22.3601,22.6499,22.25,22.57,4000,19.4677889401471,19.7201028937901,19.3719305333282,19.6505380735828,4594.27623111082,0.0,1.0
2007-12-13,22.3701,22.3701,22.13,22.24,9600,19.47649542578,19.47649542578,19.2674527057327,19.3632240476953,11026.262954666,0.0,1.0
2007-12-14,22.0281,22.16,22.0281,22.16,2000,19.1787336171329,19.2935721626316,19.1787336171329,19.2935721626316,2297.13811555542,0.0,1.0
2007-12-17,21.35,21.92,21.35,21.77,2800,18.5883468263621,19.0846165074407,18.5883468263621,18.9540192229463,3215.99336177759,0.0,1.0
2007-12-18,21.73,21.73,21.18,21.62,9000,18.9191932804145,18.9191932804145,18.4403365706019,18.823421938452,10337.1215199994,0.0,1.0
2007-12-19,21.8,21.8,21.5301,21.64,2400,18.9801386798452,18.9801386798452,18.7451506326117,18.8408349097179,2756.5657386665,0.0,1.0
2007-12-20,22.14,22.14,21.8899,21.8899,800,19.2761591913657,19.2761591913657,19.0584099856855,19.0584099856855,918.855246222166,0.0,1.0
2007-12-21,22.7699,22.77,22.4901,22.5,6200,19.8633245824523,19.8634118174625,19.6192410239751,19.6278772899827,7107.23823768734,0.0445,1.0
2007-12-24,22.9199,22.9199,22.9,22.91,600,19.9941770977188,19.9941770977188,19.9768173306935,19.9855408317112,687.797248808454,0.0,1.0
2007-12-26,22.99,22.99,22.75,22.9,3500,20.0553288398534,20.0553288398534,19.8459648154269,19.9768173306935,4012.15061804931,0.0,1.0
2007-12-27,22.63,22.9,22.52,22.52,19100,19.7412828032137,19.9768173306935,19.6453242920182,19.6453242920182,21894.8790870691,0.0,1.0
2007-12-28,22.51,22.67,22.51,22.58,3600,19.6366007910004,19.7761768072848,19.6366007910004,19.6976652981248,4126.78349285073,0.0,1.0
2007-12-31,22.43,22.64,22.34,22.34,38500,19.5668127828583,19.7500063042315,19.4883012736984,19.4883012736984,44133.6567985424,0.0,1.0
2008-01-02,22.0,22.56,22.0,22.56,1400,19.1917022390942,19.6802182960893,19.1917022390942,19.6802182960893,1604.86024721972,0.0,1.0
2008-01-03,22.34,22.38,22.2,22.34,1400,19.4883012736984,19.5231952777694,19.3661722594496,19.4883012736984,1604.86024721972,0.0,1.0
2008-01-04,21.54,22.04,21.5001,21.84,5300,18.7904211922767,19.2265962431652,18.7556144232158,19.0521262228098,6075.54236447468,0.0,1.0
2008-01-07,21.44,21.6899,21.31,21.35,9700,18.703186182099,18.9211864725331,18.589780668868,18.6246746729391,11119.3888557367,0.0,1.0
2008-01-08,20.94,21.674,20.94,21.67,4900,18.2670111312105,18.9073161059149,18.2670111312105,18.9038267055078,5617.01086526905,0.0,1.0
2008-01-09,21.04,21.04,20.57,20.98,3800,18.3542461413882,18.3542461413882,17.944241593553,18.3019051352816,4356.04924245355,0.0,1.0
2008-01-10,21.38,21.4899,20.9201,21.02,11100,18.6508451759924,18.7467164521777,18.2496513641852,18.3367991393527,12724.2491029564,0.0,1.0
2008-01-11,20.94,21.15,20.94,21.15,3700,18.2670111312105,18.4502046525837,18.2670111312105,18.4502046525837,4241.41636765214,0.0,1.0
2008-01-14,20.9301,21.05,20.86,21.0,25800,18.2583748652029,18.362969642406,18.1972231230684,18.3193521373172,29575.2816987636,0.0,1.0
2008-01-15,20.74,20.8499,20.54,20.67,7000,18.0925411108551,18.1884123870404,17.9180710904997,18.0314766037307,8024.30123609864,0.0,1.0
2008-01-16,20.526,20.85,20.11,20.85,6600,17.9058581890749,18.1884996220506,17.5429605467356,18.1884996220506,7565.76973689297,0.0,1.0
2008-01-17,19.67,20.55,19.67,19.69,5800,17.1591265019537,17.9267945915175,17.1591265019537,17.1765735039893,6648.70673848173,0.0,1.0
2008-01-18,19.54,20.07,19.46,19.71,13600,17.0457209887227,17.5080665426645,16.9759329805806,17.1940205060248,15590.0709729916,0.0,1.0
2008-01-22,19.37,19.41,17.96,18.3,10600,16.8974214714206,16.9323154754917,15.6674078279151,15.9640068625192,12151.0847289494,0.0,1.0
2008-01-23,19.07,19.7999,18.5599,18.85,11900,16.6357164408875,17.2724447801746,16.1907306539711,16.4437994184966,13641.3121013677,0.0,1.0
2008-01-24,19.66,20.01,19.62,19.97,24500,17.150403000936,17.4557255365579,17.1155089968649,17.4208315324868,28085.0543263451,0.0,1.0
2008-01-25,19.65,20.1299,19.65,19.96,5000,17.1416794999182,17.560320313761,17.1416794999182,17.4121080314691,5731.64374007044,0.0,1.0
2008-01-28,19.88,19.88,19.4301,19.71,20000,17.3423200233269,17.3423200233269,16.9498497125374,17.1940205060248,22926.5749602818,0.0,1.0
2008-01-29,20.0696,20.1199,19.77,19.83,7100,17.5077176026238,17.5515968127432,17.2463615121314,17.2987025182381,8138.93411090005,0.0,1.0
2008-01-30,19.98,20.38,18.93,19.93,4000,17.4295550335046,17.7784950742154,16.5135874266388,17.3859375284158,4585.31499205636,0.0,1.0
2008-01-31,20.31,20.47,19.73,19.83,9100,17.717430567091,17.8570065833753,17.2114675080604,17.2987025182381,10431.5916069282,0.0,1.0
2008-02-01,21.0,21.0,20.43,20.65,7700,18.3193521373172,18.3193521373172,17.8221125793043,18.0140296016952,8826.73135970846,0.0,1.0
2008-02-04,20.94,20.97,20.8,20.9,13600,18.2670111312105,18.2931816342638,18.1448821169618,18.2321171271395,15590.0709729916,0.0,1.0
2008-02-05,20.28,20.64,20.26,20.43,3400,17.6912600640377,18.0053061006774,17.6738130620022,17.8221125793043,3897.51774324791,0.0,1.0
2008-02-06,20.23,20.58,20.22,20.36,2600,17.6476425589489,17.9529650945708,17.6389190579311,17.7610480721799,2980.45474483662,0.0,1.0
2008-02-07,20.17,20.29,19.9,20.17,12900,17.5953015528422,17.6999835650555,17.3597670253625,17.5953015528422,14787.6408493818,0.0,1.0
2008-02-08,20.16,20.34,20.07,20.14,20700,17.5865780518245,17.7436010701443,17.5080665426645,17.5691310497889,23729.0050838916,0.0,1.0
2008-02-11,20.37,20.37,20.07,20.33,8900,17.7697715731976,17.7697715731976,17.5080665426645,17.7348775691266,10202.3258573254,0.0,1.0
2008-02-12,20.51,20.69,20.4,20.49,25200,17.8919005874464,18.0489236057663,17.795942076251,17.8744535854109,28887.4844499551,0.0,1.0
2008-02-13,21.01,21.05,20.76,20.82,15500,18.3280756383349,18.362969642406,18.1099881128907,18.1623291189973,17768.0955942184,0.0,1.0
2008-02-14,20.7,21.06,20.7,20.99,21700,18.0576471067841,18.3716931434238,18.0576471067841,18.3106286362994,24875.3338319057,0.0,1.0
2008-02-15,20.52,20.54,20.26,20.46,8900,17.9006240884642,17.9180710904997,17.6738130620022,17.8482830823576,10202.3258573254,0.0,1.0
2008-02-19,20.57,20.95,20.55,20.95,7000,17.944241593553,18.2757346322283,17.9267945915175,18.2757346322283,8024.30123609864,0.0,1.0
2008-02-20,20.73,20.73,20.38,20.4,19100,18.0838176098374,18.0838176098374,17.7784950742154,17.795942076251,21894.8790870691,0.0,1.0
2008-02-21,20.66,21.1,20.66,21.1,21900,18.022753102713,18.4065871474949,18.022753102713,18.4065871474949,25104.5995815085,0.0,1.0
2008-02-22,20.88,20.88,20.53,20.79,22200,18.2146701251039,18.2146701251039,17.909347589482,18.136158615944,25448.4982059128,0.0,1.0
2008-02-25,21.32,21.32,20.81,20.88,22000,18.5985041698858,18.5985041698858,18.1536056179795,18.2146701251039,25219.23245631,0.0,1.0
2008-02-26,21.51,21.63,21.26,21.3,19900,18.7642506892234,18.8689327014367,18.5461631637792,18.5810571678503,22811.9420854804,0.0,1.0
2008-02-27,21.42,21.59,21.31,21.35,26800,18.6857391800635,18.8340386973656,18.589780668868,18.6246746729391,30721.6104467776,0.0,1.0
2008-02-28,21.4922,21.57,21.18,21.37,28500,18.7487228574118,18.8165916953301,18.476375155637,18.6421216749747,32670.3693184015,0.0,1.0
2008-02-29,21.0,21.28,21.0,21.28,28000,18.3193521373172,18.5636101658147,18.3193521373172,18.5636101658147,32097.2049443944,0.0,1.0
2008-03-03,20.85,21.01,20.66,20.97,17500,18.1884996220506,18.3280756383349,18.022753102713,18.2931816342638,20060.7530902466,0.0,1.0
2008-03-04,20.78,20.89,20.522,20.71,9600,18.1274351149262,18.2233936261217,17.9023687886678,18.0663706078018,11004.7559809353,0.0,1.0
2008-03-05,20.91,20.994,20.75,20.78,5100,18.2408406281572,18.3141180367065,18.1012646118729,18.1274351149262,5846.27661487186,0.0,1.0
2008-03-06,20.47,20.89,20.47,20.89,12400,17.8570065833753,18.2233936261217,17.8570065833753,18.2233936261217,14214.4764753747,0.0,1.0
2008-03-07,20.17,20.43,20.064,20.21,15600,17.5953015528422,17.8221125793043,17.5028324420539,17.6301955569133,17882.7284690198,0.0,1.0
2008-03-10,19.58,20.62,19.5456,20.62,20000,17.0806149927938,17.9878590986419,17.0506061492927,17.9878590986419,22926.5749602818,0.0,1.0
2008-03-11,20.31,20.31,19.31,19.5,13000,17.717430567091,17.717430567091,16.845080465314,17.0108269846516,14902.2737241832,0.0,1.0
2008-03-12,20.38,20.7,20.36,20.67,7700,17.7784950742154,18.0576471067841,17.7610480721799,18.0314766037307,8826.73135970849,0.0,1.0
2008-03-13,20.634,20.69,20.12,20.55,3500,18.0000720000668,18.0489236057663,17.5516840477534,17.9267945915175,4012.1506180493,0.0,1.0
2008-03-14,20.2,20.284,20.05,20.13,1900,17.6214720558956,17.6947494644448,17.490619540629,17.5604075487712,2178.02462122676,0.0,1.0
2008-03-17,19.85,20.05,19.53,19.53,17600,17.3161495202736,17.490619540629,17.036997487705,17.036997487705,20175.385965048,0.0,1.0
2008-03-18,20.64,20.64,19.75,20.4,5400,18.0053061006774,18.0053061006774,17.2289145100959,17.795942076251,6190.17523927609,0.0,1.0
2008-03-19,20.3,21.0,20.3,21.0,4100,17.7087070660733,18.3193521373172,17.7087070660733,18.3193521373172,4699.94786685775,0.0,1.0
2008-03-20,20.54,20.65,20.427,20.43,10900,17.9180710904997,18.0140296016952,17.8194955289989,17.8221125793043,12494.9833533536,0.0,1.0
2008-03-24,21.2,21.29,20.43,20.43,10200,18.4938221576726,18.5723336668325,17.8221125793043,17.8221125793043,11692.5532297437,0.0,1.0
2008-03-25,21.43,21.48,21.18,21.19,30000,18.6944626810813,18.7380801861701,18.476375155637,18.4850986566548,34389.8624404226,0.0,1.0
2008-03-26,21.3,21.42,21.24,21.4,23600,18.5810571678503,18.6857391800635,18.5287161617436,18.668292178028,27053.3584531324,0.0,1.0
2008-03-27,21.28,21.64,21.0,21.64,15400,18.5636101658147,18.8776562024544,18.3193521373172,18.8776562024544,17653.462719417,0.0,1.0
2008-03-28,21.0,21.14,20.91,21.14,14300,18.3193521373172,18.4414811515659,18.2408406281572,18.4414811515659,16392.5010966014,0.0,1.0
2008-03-31,20.78,20.91,20.64,20.91,11000,18.1274351149262,18.2408406281572,18.0053061006774,18.2408406281572,12609.616228155,0.0,1.0
2008-04-01,21.42,21.42,20.94,21.33,19200,18.6857391800635,18.6857391800635,18.2670111312105,18.6072276709036,22009.5119618705,0.0,1.0
2008-04-02,21.58,21.71,21.46,21.69,6700,18.8253151963478,18.9387207095788,18.7206331841346,18.9212737075433,7680.4026116944,0.0,1.0
2008-04-03,21.62,21.72,21.46,21.5,10000,18.8602092004189,18.9474442105966,18.7206331841346,18.7555271882057,11463.2874801409,0.0,1.0
2008-04-04,21.79,21.91,21.592,21.69,10000,19.008508717721,19.1131907299342,18.8357833975691,18.9212737075433,11463.2874801409,0.0,1.0
2008-04-07,21.81,22.03,21.78,22.0,12100,19.0259557197565,19.2178727421475,18.9997852167032,19.1917022390942,13870.5778509705,0.0,1.0
2008-04-08,21.83,21.87,21.64,21.64,16500,19.0434027217921,19.0782967258632,18.8776562024544,18.8776562024544,18914.4243422324,0.0,1.0
2008-04-09,21.52,21.9,21.44,21.87,44300,18.7729741902412,19.1044672289165,18.703186182099,19.0782967258632,50782.3635370241,0.0,1.0
2008-04-10,21.68,21.73,21.33,21.38,42700,18.9125502065255,18.9561677116144,18.6072276709036,18.6508451759924,48948.2375402017,0.0,1.0
2008-04-11,21.15,22.01,21.12,21.75,10700,18.4502046525837,19.2004257401119,18.4240341495304,18.9736147136499,12265.7176037508,0.0,1.0
2008-04-14,21.09,21.3,21.077,21.1266,18400,18.3978636464771,18.5810571678503,18.386523095154,18.4297916602021,21092.4489634592,0.0,1.0
2008-04-15,21.34,21.34,21.1734,21.25,5200,18.6159511719213,18.6159511719213,18.4706176449653,18.5374396627614,5960.90948967327,0.0,1.0
2008-04-16,22.19,22.19,21.62,21.64,11100,19.3574487584318,19.3574487584318,18.8602092004189,18.8776562024544,12724.2491029564,0.0,1.0
2008-04-17,21.86,21.99,21.74,21.99,14700,19.0695732248454,19.1829787380764,18.9648912126321,19.1829787380764,16851.0325958071,0.0,1.0
2008-04-18,22.23,22.3,22.06,22.24,24100,19.3923427625029,19.4534072696273,19.2440432452008,19.4010662635206,27626.5228271395,0.0,1.0
2008-04-21,22.46,22.46,22.03,22.08,13800,19.5929832859116,19.5929832859116,19.2178727421475,19.2614902472363,15819.3367225944,0.0,1.0
2008-04-22,21.98,22.24,21.79,22.19,29400,19.1742552370586,19.4010662635206,19.008508717721,19.3574487584318,33702.0651916143,0.0,1.0
2008-04-23,21.91,22.11,21.8268,22.11,18700,19.1131907299342,19.2876607502896,19.0406112014664,19.2876607502896,21436.3475878635,0.0,1.0
2008-04-24,22.12,22.74,21.69,21.99,19400,19.2963842513074,19.8372413144092,18.9212737075433,19.1829787380764,22238.7777114733,0.0,1.0
2008-04-25,22.4,22.45,22.015,22.35,13300,19.540642279805,19.5842597848938,19.2047874906208,19.4970247747161,15246.1723485874,0.0,1.0
2008-04-28,22.47,22.79,22.43,22.79,18400,19.6017067869294,19.880858819498,19.5668127828583,19.880858819498,21092.4489634592,0.0,1.0
2008-04-29,22.47,22.55,22.39,22.52,47000,19.6017067869294,19.6714947950715,19.5319187787872,19.6453242920182,53877.4511566621,0.0,1.0
2008-04-30,22.32,22.76,22.2,22.49,23100,19.4708542716628,19.8546883164447,19.3661722594496,19.6191537889649,26480.1940791255,0.0,1.0
2008-05-01,22.75,22.85,22.41,22.5,12100,19.8459648154269,19.9331998256046,19.5493657808227,19.6278772899827,13870.5778509705,0.0,1.0
2008-05-02,22.8,23.0422,22.8,22.89,34200,19.8895823205158,20.1008655151662,19.8895823205158,19.9680938296757,39204.4431820818,0.0,1.0
2008-05-05,22.81,22.85,22.7434,22.8,21000,19.8983058215335,19.9331998256046,19.8402073047552,19.8895823205158,24072.9037082959,0.0,1.0
2008-05-06,22.8,22.92,22.553,22.92,28300,19.8895823205158,19.994264332729,19.6741118453769,19.994264332729,32441.1035687987,0.0,1.0
2008-05-07,22.58,22.926,22.55,22.83,17600,19.6976652981248,19.9994984333397,19.6714947950715,19.9157528235691,20175.385965048,0.0,1.0
2008-05-08,22.62,22.79,22.55,22.63,21800,19.7325593021959,19.880858819498,19.6714947950715,19.7412828032137,24989.9667067072,0.0,1.0
2008-05-09,22.74,22.77,22.55,22.61,19100,19.8372413144092,19.8634118174625,19.6714947950715,19.7238358011781,21894.879087069,0.0,1.0
2008-05-12,23.14,23.16,22.664,22.82,23300,20.18618135512,20.2036283571555,19.7709427066741,19.9070293225513,26709.4598287282,0.0,1.0
2008-05-13,23.2,23.55,23.01,23.35,20600,20.2385223612266,20.5438448968485,20.0727758418889,20.3693748764931,23614.3722090902,0.0,1.0
2008-05-14,23.3,23.49,23.29,23.29,17400,20.3257573714043,20.4915038907419,20.3170338703865,20.3170338703865,19946.1202154451,0.0,1.0
2008-05-15,23.44,23.45,23.16,23.25,71200,20.4478863856531,20.4566098866708,20.2036283571555,20.2821398663154,81618.606858603,0.0,1.0
2008-05-16,23.4,23.57,23.13,23.57,14600,20.412992381582,20.5612918988841,20.1774578541022,20.5612918988841,16736.3997210057,0.0,1.0
2008-05-19,23.31,23.68,23.26,23.43,12800,20.334480872422,20.6572504100795,20.2908633673332,20.4391628846353,14673.0079745804,0.0,1.0
2008-05-20,23.26,23.31,23.08,23.31,58600,20.2908633673332,20.334480872422,20.1338403490133,20.334480872422,67174.8646336256,0.0,1.0
2008-05-21,22.98,23.49,22.94,23.34,27000,20.0466053388356,20.4915038907419,20.0117113347646,20.3606513754754,30950.8761963804,0.0,1.0
2008-05-22,23.08,23.2,23.0256,23.11,30400,20.1338403490133,20.2385223612266,20.0863845034767,20.1600108520666,34848.3939396284,0.0,1.0
2008-05-23,22.9,23.05,22.6499,23.05,23500,19.9768173306935,20.10766984596,19.758642570239,20.10766984596,26938.725578331,0.0,1.0
2008-05-27,23.22,23.22,22.86,22.91,12900,20.2559693632621,20.2559693632621,19.9419233266224,19.9855408317112,14787.6408493818,0.0,1.0
2008-05-28,23.64,23.65,23.39,23.44,8900,20.6223564060085,20.6310799070262,20.4042688805642,20.4478863856531,10202.3258573254,0.0,1.0
2008-05-29,23.8,23.982,23.6,23.6599,221800,20.7619324222928,20.9207001408162,20.5874624019374,20.6397161730338,254255.716309525,0.0,1.0
2008-05-30,23.82,23.9,23.7465,23.82,44200,20.7793794243283,20.8491674324705,20.7152616918477,20.7793794243283,50667.7306622228,0.0,1.0
2008-06-02,23.73,23.98,23.5483,23.98,33200,20.7008679151684,20.9189554406126,20.5423619016755,20.9189554406126,38058.1144340677,0.0,1.0
2008-06-03,23.56,23.81,23.41,23.74,108600,20.5525683978663,20.7706559233105,20.4217158825997,20.7095914161862,124491.30203433,0.0,1.0
2008-06-04,23.71,23.88,23.41,23.41,229300,20.6834209131329,20.8317204304349,20.4217158825997,20.4217158825997,262853.18191963,0.0,1.0
2008-06-05,24.24,24.24,23.78,23.84,39700,21.1457664670747,21.1457664670747,20.7444854202572,20.7968264263639,45509.2512961592,0.0,1.0
2008-06-06,23.7,24.16,23.67,24.16,34500,20.6746974121151,21.0759784589325,20.6485269090618,21.0759784589325,39548.341806486,0.0,1.0
2008-06-09,23.71,23.81,23.4834,23.67,20500,20.6834209131329,20.7706559233105,20.4857463800702,20.6485269090618,23499.7393342888,0.0,1.0
2008-06-10,23.52,23.64,23.43,23.48,14900,20.5176743937952,20.6223564060085,20.4391628846353,20.4827803897241,17080.2983454099,0.0,1.0
2008-06-11,23.19,23.48,23.14,23.44,25900,20.2297988602088,20.4827803897241,20.18618135512,20.4478863856531,29689.9145735649,0.0,1.0
2008-06-12,23.15,23.49,23.12,23.25,185200,20.1949048561377,20.4915038907419,20.1687343530844,20.2821398663154,212300.084132209,0.0,1.0
2008-06-13,23.65,23.65,23.31,23.39,18900,20.6310799070262,20.6310799070262,20.334480872422,20.4042688805642,21665.6133374663,0.0,1.0
2008-06-16,23.78,23.83,23.5,23.58,23100,20.7444854202572,20.7881029253461,20.5002273917597,20.5700153999018,26480.1940791255,0.0,1.0
2008-06-17,23.68,23.9,23.64,23.9,40800,20.6572504100795,20.8491674324705,20.6223564060085,20.8491674324705,46770.2129189749,0.0,1.0
2008-06-18,23.27,23.43,23.0778,23.29,25400,20.299586868351,20.4391628846353,20.1319211787894,20.3170338703865,29116.7501995578,0.0,1.0
2008-06-19,23.46,23.4676,23.173,23.25,26200,20.4653333876886,20.4719632484621,20.2149689084786,20.2821398663154,30033.8131979691,0.0,1.0
2008-06-20,22.99,23.38,22.86,22.9,52400,20.0553288398534,20.3955453795464,19.9419233266224,19.9768173306935,60067.6263959383,0.0,1.0
2008-06-23,22.87,23.06,22.84,23.01,75500,19.9771662707342,20.1431331090131,19.9509609804796,20.0994576252555,86432.9293053704,0.0304,1.0
2008-06-24,22.52,22.89,22.5,22.68,108900,19.6714378844309,19.9946364642372,19.6539676909278,19.8111994324552,124669.483461653,0.0,1.0
2008-06-25,22.52,22.76,22.46,22.6,228100,19.6714378844309,19.8810802064674,19.6190273039217,19.7413186584431,261130.479133178,0.0,1.0
2008-06-26,21.98,22.4,21.88,22.38,42100,19.1997426598486,19.5666167234126,19.1123916923334,19.5491465299095,48196.3751490874,0.0,1.0
2008-06-27,21.93,21.986,21.753,21.96,77800,19.156067176091,19.2049837178995,19.001455963589,19.1822724663455,89065.9854299049,0.0,1.0
2008-06-30,21.92,22.1176,21.78,21.99,24900,19.1473320793395,19.3199375911496,19.0250407248181,19.2084777566001,28505.6945656122,0.0,1.0
2008-07-01,21.89,21.91,21.29,21.76,67700,19.1211267890849,19.1385969825879,18.5970209839935,19.0075705313151,77503.4346221666,0.0,1.0
2008-07-02,20.91,21.94,20.91,21.94,33600,18.2650873074356,19.1648022728425,18.2650873074356,19.1648022728425,38465.5155584165,0.0,1.0
2008-07-03,20.72,20.91,20.5476,20.85,82000,18.0991204691566,18.2650873074356,17.9485274011604,18.2126767269264,93874.1748747072,0.0,1.0
2008-07-07,20.58,20.9699,20.4,20.78,186500,17.9768291146353,18.3174105369772,17.8195973731079,18.1515310496658,213506.507489425,0.0,1.0
2008-07-08,21.14,21.14,20.48,20.5,53900,18.4659945327206,18.4659945327206,17.8894781471201,17.9069483406231,61705.09787496,0.0,1.0
2008-07-09,20.73,21.25,20.72,21.22,14000,18.1078555659082,18.5620805969874,18.0991204691566,18.5358753067328,16027.2981493402,0.0,1.0
2008-07-10,20.99,21.05,20.66,20.81,20900,18.3349680814478,18.3873786619569,18.0467098886475,18.1777363399203,23926.4665229436,0.0,1.0
2008-07-11,21.01,21.06,20.61,20.61,21800,18.3524382749508,18.3961137587084,18.0030344048899,18.0030344048899,24956.7928325441,0.0,1.0
2008-07-14,20.89,21.1,20.65,21.1,15100,18.2476171139325,18.4310541457145,18.037974791896,18.4310541457145,17286.5858610741,0.0,1.0
2008-07-15,20.65,20.89,20.23,20.89,23800,18.037974791896,18.2476171139325,17.671100728332,18.2476171139325,27246.4068538783,0.0,1.0
2008-07-16,21.07,21.11,20.51,20.69,37000,18.40484885546,18.4397892424661,17.9156834373746,18.0729151789021,42357.8593946848,0.0,1.0
2008-07-17,21.33,21.48,21.17,21.22,24300,18.6319613709996,18.7629878222724,18.4921998229752,18.5358753067328,27818.8103592119,0.0,1.0
2008-07-18,21.53,21.67,21.486,21.62,28900,18.80666330603,18.9289546605514,18.7682288803233,18.8852791767938,33084.922608281,0.0,1.0
2008-07-21,22.14,22.14,21.67,21.72,73200,19.339504207873,19.339504207873,18.9289546605514,18.972630144309,83799.8731808359,0.0,1.0
2008-07-22,22.43,22.565,21.95,22.36,12900,19.5928220136672,19.7107458198127,19.173537369594,19.5316763364065,14768.0104376063,0.0,1.0
2008-07-23,22.56,22.8,22.37,22.8,69800,19.706378271437,19.9160205934735,19.540411433158,19.9160205934735,79907.5293445675,0.0,1.0
2008-07-24,22.04,22.506,21.87,21.87,79100,19.2521532403577,19.6592087489787,19.1036565955818,19.1036565955818,90554.2345437725,0.0,1.0
2008-07-25,22.37,22.47,22.26,22.36,13700,19.540411433158,19.6277624006732,19.4443253688913,19.5316763364065,15683.8560461401,0.0,1.0
2008-07-28,22.15,22.39,21.98,22.37,17300,19.3482393046245,19.5578816266611,19.1997426598486,19.540411433158,19805.1612845418,0.0,1.0
2008-07-29,22.41,22.51,22.2,22.32,166500,19.5753518201641,19.6627027876793,19.3919147883821,19.4967359494004,190610.367276082,0.0,1.0
2008-07-30,22.78,22.85,22.57,22.69,24600,19.8985503999705,19.9596960772311,19.7151133681885,19.8199345292068,28162.2524624121,0.0,1.0
2008-07-31,22.86,23.07,22.7001,22.9,35500,19.9684311739827,20.1518682057647,19.8287569769258,20.0033715609888,40640.6488786841,0.0,1.0
2008-08-01,22.7,23.0,22.54,23.0,66800,19.8286696259583,20.090722528504,19.6889080779339,20.090722528504,76473.1083125662,0.0,1.0
2008-08-04,22.23,22.89,22.22,22.89,27000,19.4181200786367,19.9946364642372,19.4093849818852,19.9946364642372,30909.7892880133,0.0,1.0
2008-08-05,22.79,22.79,22.36,22.36,9400,19.907285496722,19.907285496722,19.5316763364065,19.5316763364065,10761.1859002713,0.0,1.0
2008-08-06,23.01,23.14,22.31,23.14,33400,20.0994576252555,20.2130138830253,19.4880008526489,20.2130138830253,38236.5541562831,0.0,1.0
2008-08-07,22.86,23.12,22.76,22.76,20600,19.9684311739827,20.1955436895223,19.8810802064674,19.8810802064674,23583.0244197434,0.0,1.0
2008-08-08,23.3,23.38,22.777,23.08,22200,20.3527754310497,20.4226562050619,19.895929870945,20.1606033025162,25414.7156368109,0.0,1.0
2008-08-11,23.62,23.75,23.3,23.44,34100,20.6322985270984,20.7458547848682,20.3527754310497,20.475066785571,39037.9190637502,0.0,1.0
2008-08-12,23.53,23.61,23.34,23.5399,24900,20.5536826563347,20.6235634303469,20.3877158180558,20.5623304021187,28505.6945656123,0.0,1.0
2008-08-13,23.64,23.69,23.21,23.54,47200,20.6497687206015,20.6934442043591,20.274159560286,20.5624177530863,54034.8909034899,0.0,1.0
2008-08-14,23.79,23.891,23.28,23.63,76800,20.7807951718743,20.8690196490647,20.3353052375466,20.64103362385,87921.178419238,0.0,1.0
2008-08-15,23.68,23.9,23.53,23.9,30700,20.6847091076076,20.8768812361411,20.5536826563347,20.8768812361411,35145.5752274818,0.0,1.0
2008-08-18,23.42,23.84,23.2918,23.84,18200,20.457596592068,20.824470655632,20.3456126517134,20.824470655632,20835.4875941423,0.0,1.0
2008-08-19,23.23,23.3656,23.14,23.36,53200,20.291629753789,20.4100776657397,20.2130138830253,20.4051860115588,60903.732967493,0.0,1.0
2008-08-20,23.25,23.44,22.97,23.44,48400,20.3090999472921,20.475066785571,20.0645172382494,20.475066785571,55408.6593162904,0.0,1.0
2008-08-21,23.08,23.24,22.9,23.24,21800,20.1606033025162,20.3003648505406,20.0033715609888,20.3003648505406,24956.792832544,0.0,1.0
2008-08-22,23.29,23.33,23.132,23.18,20500,20.3440403342982,20.3789807213043,20.2060258056241,20.2479542700314,23468.5437186767,0.0,1.0
2008-08-25,22.86,23.29,22.83,23.29,64700,19.9684311739827,20.3440403342982,19.9422258837281,20.3440403342982,74069.0135901651,0.0,1.0
2008-08-26,22.79,23.02,22.63,22.91,50800,19.907285496722,20.108192722007,19.7675239486976,20.0121066577403,58156.1961418917,0.0,1.0
2008-08-27,22.99,23.09,22.9,22.9,24200,20.0819874317525,20.1693383992677,20.0033715609888,20.0033715609888,27704.3296581452,0.0,1.0
2008-08-28,23.41,23.49,23.13,23.13,43900,20.4488614953165,20.5187422693286,20.2042787862738,20.2042787862738,50257.0277682882,0.0,1.0
2008-08-29,23.2,23.46,23.17,23.36,34400,20.2654244635345,20.4925369790741,20.2392191732799,20.4051860115588,39381.3611669502,0.0,1.0
2008-09-02,23.07,23.8726,22.913,23.39,27900,20.1518682057647,20.8529470710419,20.0147271867657,20.4313913018134,31940.1155976137,0.0,1.0
2008-09-03,22.81,23.21,22.64,23.09,37400,19.924755690225,20.274159560286,19.7762590454491,20.1693383992677,42815.7821989518,0.0,1.0
2008-09-04,21.98,22.6,21.75,22.6,38500,19.1997426598486,19.7413186584431,18.9988354345636,19.7413186584431,44075.0699106856,0.0,1.0
2008-09-05,21.71,21.77,21.26,21.75,60700,18.9638950475575,19.0163056280666,18.5708156937389,18.9988354345636,69489.7855474964,0.0,1.0
2008-09-08,21.93,22.47,21.71,22.39,16400,19.156067176091,19.6277624006732,18.9638950475575,19.5578816266611,18774.8349749414,0.0,1.0
2008-09-09,21.0,22.2,21.0,22.2,21400,18.3437031781993,19.3919147883821,18.3437031781993,19.3919147883821,24498.8700282772,0.0,1.0
2008-09-10,21.42,21.56,21.07,21.11,30800,18.7105772417633,18.8328685962846,18.40484885546,18.4397892424661,35260.0559285485,0.0,1.0
2008-09-11,21.59,21.59,20.887,21.06,45600,18.8590738865392,18.8590738865392,18.2449965849071,18.3961137587084,52203.1996864224,0.0,1.0
2008-09-12,21.69,21.69,21.35,21.39,45800,18.9464248540544,18.9464248540544,18.6494315645026,18.6843719515087,52432.1610885559,0.0,1.0
2008-09-15,20.9,21.7776,20.45,21.65,11600,18.2563522106841,19.0229443015978,17.8632728568655,18.9114844670483,13279.761323739,0.0,1.0
2008-09-16,21.32,21.32,19.71,20.661,55400,18.623226274248,18.623226274248,17.2168756972528,18.0475833983227,63422.3083909608,0.0,1.0
2008-09-17,20.55,21.145,20.27,20.54,17600,17.9506238243807,18.4703620810964,17.7060411153381,17.9418887276292,20148.603387742,0.0,1.0
2008-09-18,21.45,21.692,20.2522,21.0001,5700,18.7367825320179,18.9481718734047,17.6904926431204,18.3437905291668,6525.39996080279,0.0,1.0
2008-09-19,22.37,27.0,18.4,27.0,49800,19.540411433158,23.5847612291134,16.0725780228032,23.5847612291134,57011.3891312246,0.0,1.0
2008-09-22,21.74,23.068,21.71,22.3,21700,18.990100337812,20.1501211864143,18.9638950475575,19.4792657558973,24842.3121314774,0.0,1.0
2008-09-23,21.33,22.032,21.3,21.66,25200,18.6319613709996,19.2451651629565,18.605756080745,18.9202195637998,28849.1366688124,0.0,1.0
2008-09-24,21.073,22.494,21.0,21.72,23100,18.4074693844854,19.6487266328769,18.3437031781993,18.972630144309,26445.0419464114,0.0,1.0
2008-09-25,21.38,21.51,21.12,21.51,33800,18.6756368547572,18.789193112527,18.4485243392176,18.789193112527,38694.4769605499,0.0,1.0
2008-09-26,20.86,21.235,20.46,20.98,20800,18.221411823678,18.5489779518601,17.872007953617,18.3262329846962,23811.9858218769,0.0,1.0
2008-09-29,19.09,20.756,18.58,20.45,75500,16.6752996986583,18.1305668174621,16.2298097643306,17.8632728568655,86432.9293053706,0.0,1.0
2008-09-30,19.92,19.947,19.1,19.25,35300,17.4003127290348,17.4238974902639,16.6840347954098,16.8150612466827,40411.6874765506,0.0,1.0
2008-10-01,19.42,19.86,19.18,19.42,70200,16.9635578914586,17.3479021485256,16.753915569422,16.9635578914586,80365.4521488345,0.0,1.0
2008-10-02,18.33,20.46,18.33,19.37,176300,16.0114323455425,17.872007953617,16.0114323455425,16.919882407701,201829.47598062,0.0,1.0
2008-10-03,17.935,19.42,17.864,18.67,30700,15.6663960238573,16.9635578914586,15.6043768369215,16.3084256350943,35145.5752274819,0.0,1.0
2008-10-06,16.94,17.23,15.98,16.95,131800,14.7972538970808,15.0505717028749,13.9586846089345,14.8059889938323,150885.564005931,0.0,1.0
2008-10-07,16.21,17.2504,15.87,16.64,30600,14.1595918342196,15.0683913002481,13.8625985446678,14.5352009945351,35031.0945264149,0.0,1.0
2008-10-08,15.65,16.76,15.11,15.29,103700,13.6704264161342,14.6400221555533,13.198731191552,13.3559629330794,118716.487006185,0.0,1.0
2008-10-09,15.148,16.07,14.728,15.5,16500,13.2319245592078,14.0373004796982,12.8650504956438,13.5393999648614,18889.3156760081,0.0,1.0
2008-10-10,15.71,15.78,13.42,13.98,79200,13.7228369966434,13.783982673904,11.7224998405445,12.2116652586298,90668.7152448389,0.0,1.0
2008-10-13,17.284,17.97,16.268,17.97,27200,15.0977412253332,15.6969688624877,14.2102553953784,15.6969688624877,31138.7506901467,0.0,1.0
2008-10-14,16.96,20.1308,16.6602,19.32,34400,14.8147240905838,17.5844485685569,14.5528458899731,16.8762069239434,39381.3611669503,0.0,1.0
2008-10-15,15.0,17.28,15.0,17.28,80800,13.1026451272852,15.0942471866326,13.1026451272852,15.0942471866326,92500.4064619065,0.0,1.0
2008-10-16,15.55,15.75,14.43,15.75,115100,13.583075448619,13.7577773836495,12.6047446124484,13.7577773836495,131767.28692779,0.0,1.0
2008-10-17,15.64,16.4,15.27,15.5,73000,13.6616913193827,14.3255586724985,13.3384927395763,13.5393999648614,83570.9117787027,0.0,1.0
2008-10-20,16.17,16.202,15.54,15.94,13200,14.1246514472135,14.1526037568183,13.5743403518675,13.9237442219284,15111.4525408065,0.0,1.0
2008-10-21,15.64,16.19,15.26,15.26,46000,13.6616913193827,14.1421216407165,13.3297576428248,13.3297576428248,52661.1224906894,0.0,1.0
2008-10-22,14.37,15.1,14.1502,14.7801,85100,12.5523340319392,13.1899960948004,12.3603366053407,12.9105603497192,97423.0766077755,0.0,1.0
2008-10-23,14.1,14.74,13.51,14.74,47700,12.3164864196481,12.8755326117456,11.8011157113082,12.8755326117456,54607.2944088235,0.0,1.0
2008-10-24,13.7448,13.83,11.5,12.18,26700,12.006215783034,12.080638807357,10.045361264252,10.6393478433556,30566.3471848131,0.0,1.0
2008-10-27,12.72,14.07,12.72,14.07,18300,11.1110430679379,12.2902811293935,11.1110430679379,12.2902811293935,20949.9682952089,0.0,1.0
2008-10-28,13.63,13.63,12.52,12.82,94500,11.9059368723265,11.9059368723265,10.9363411329074,11.1983940354531,108184.262508046,0.0,1.0
2008-10-29,14.31,14.81,13.58,13.58,111100,12.4999234514301,12.9366782890063,11.8622613885689,11.8622613885689,127188.058885121,0.0,1.0
2008-10-30,14.97,15.0,14.29,14.29,128600,13.0764398370306,13.1026451272852,12.482453257927,12.482453257927,147222.181571797,0.0,1.0
2008-10-31,15.48,15.63,14.71,15.26,20400,13.5219297713583,13.6529562226312,12.849327321491,13.3297576428248,23354.0630176101,0.0,1.0
2008-11-03,15.88,16.04,15.34,15.34,12600,13.8713336414193,14.0110951894437,13.399638416837,13.399638416837,14424.5683344062,0.0,1.0
2008-11-04,16.12,16.34,15.9,16.03,27800,14.0809759634558,14.2731480919894,13.8888038349223,14.0023600926921,31825.6348965471,0.0,1.0
2008-11-05,15.31,16.23,15.31,16.23,23100,13.3734331265824,14.1770620277226,13.3734331265824,14.1770620277226,26445.0419464115,0.0,1.0
2008-11-06,14.9429,15.1952,14.7935,15.19,4900,13.052767724834,13.2731542158749,12.9222653793663,13.2686119655642,5609.55435226909,0.0,1.0
2008-11-07,15.03,15.362,14.83,15.06,7600,13.1288504175398,13.4188556296904,12.9541484825093,13.1550557077944,8700.53328107039,0.0,1.0
2008-11-10,14.97,15.705,14.9364,15.705,7000,13.0764398370306,13.7184694482676,13.0470899119455,13.7184694482676,8013.64907467014,0.0,1.0
2008-11-11,14.69,15.0246,14.56,14.68,5700,12.831857127988,13.124133465294,12.7183008702182,12.8231220312365,6525.3999608028,0.0,1.0
2008-11-12,13.6819,14.3,13.64,14.3,27500,11.9512720244669,12.4911883546786,11.914671969078,12.4911883546786,31482.1927933469,0.0,1.0
2008-11-13,14.71,14.71,13.0,13.53,47200,12.849327321491,12.849327321491,11.3556257769805,11.8185859048113,54034.89090349,0.0,1.0
2008-11-14,13.61,14.58,13.61,14.508,8000,11.8884666788234,12.7357710637212,11.8884666788234,12.6728783671103,9158.45608533731,0.0,1.0
2008-11-17,13.784,14.0299,13.56,13.82,11800,12.0404573623,12.2552533914199,11.8447911950658,12.0719037106054,13508.7227258724,0.0,1.0
2008-11-18,13.4,13.86,13.19,13.836,31600,11.7050296470415,12.1068440976115,11.5215926152595,12.0858798654079,36175.9015370821,0.0,1.0
2008-11-19,12.65,13.65,12.65,13.65,9600,11.0498973906772,11.9234070658295,11.0498973906772,11.9234070658295,10990.1473024047,0.0,1.0
2008-11-20,11.55,12.723,11.5,12.65,63900,10.0890367480096,11.1136635969633,10.045361264252,11.0498973906772,73153.1679816316,0.0,1.0
2008-11-21,12.22,12.22,10.92,11.72,78200,10.6742882303617,10.6742882303617,9.53872565266363,10.2375333927855,89523.9082341717,0.0,1.0
2008-11-24,13.04,13.41,12.54,12.54,11400,11.3905661639866,11.713764743793,10.9538113264104,10.9538113264104,13050.7999216056,0.0,1.0
2008-11-25,13.42,13.69,12.99,13.69,13300,11.7224998405445,11.9583474528356,11.346890680229,11.9583474528356,15225.9332418732,0.0,1.0
2008-11-26,14.3098,14.3098,13.72,13.74,4400,12.4997487494951,12.4997487494951,11.9845527430902,12.0020229365933,5037.15084693548,0.0,1.0
2008-11-28,14.7,14.7,14.34,14.34,2600,12.8405922247395,12.8405922247395,12.5261287416847,12.5261287416847,2976.49822773461,0.0,1.0
2008-12-01,13.02,14.23,13.02,14.23,10700,11.3730959704836,12.4300426774179,11.3730959704836,12.4300426774179,12249.4350141386,0.0,1.0
2008-12-02,13.63,13.63,13.1655,13.28,9800,11.9059368723265,11.9059368723265,11.5001916282182,11.6002084860232,11219.1087045382,0.0,1.0
2008-12-03,13.75,13.97,13.22,13.5,12000,12.0107580333448,12.2029301618783,11.547797905514,11.7923806145567,13737.6841280059,0.0,1.0
2008-12-04,13.74,13.74,13.5681,13.66,8100,12.0020229365933,12.0020229365933,11.8518666234346,11.9321421625811,9272.93678640395,0.0,1.0
2008-12-05,13.64,13.64,12.74,13.13,28700,11.914671969078,11.914671969078,11.1285132614409,11.4691820347503,32855.9612061475,0.0,1.0
2008-12-08,14.75,15.0,14.31,14.31,7700,12.8842677084971,13.1026451272852,12.4999234514301,12.4999234514301,8815.01398213714,0.0,1.0
2008-12-09,14.25,14.94,13.83,13.83,25000,12.447512870921,13.0502345467761,12.080638807357,12.080638807357,28620.1752666789,0.0,1.0
2008-12-10,14.626,14.8346,14.29,14.29,14500,12.7759525087782,12.958166627015,12.482453257927,12.482453257927,16599.7016546738,0.0,1.0
2008-12-11,14.14,14.72,14.06,14.51,12400,12.3514268066542,12.8580624182426,12.281546032642,12.6746253864606,14195.6069322728,0.0,1.0
2008-12-12,14.48,14.5828,13.71,13.81,12900,12.648420096206,12.7382168908117,11.9758176463387,12.0631686138539,14768.0104376063,0.0,1.0
2008-12-15,14.2481,14.3928,14.17,14.3064,3700,12.4458532025382,12.5722500525327,12.3776320969088,12.4967788165995,4235.78593946848,0.0,1.0
2008-12-16,15.15,15.202,14.5572,14.6228,5500,13.2336715785581,13.279094081666,12.7158550431278,12.7731572778177,6296.43855866936,0.0,1.0
2008-12-17,15.27,15.4294,14.92,15.1,7400,13.3384927395763,13.4777301817956,13.032764353273,13.1899960948004,8471.57187893701,0.0,1.0
2008-12-18,15.08,15.42,14.8072,15.42,5700,13.1725259012974,13.4695191908492,12.9342324619158,13.4695191908492,6525.39996080281,0.0,1.0
2008-12-19,15.2601,15.76,14.98,15.3499,4600,13.3298449937923,13.766512480401,13.0851749337822,13.408286162621,5266.11224906895,0.0,1.0
2008-12-22,14.75,16.0,14.37,16.0,12700,12.8842677084971,13.9761548024376,12.5523340319392,13.9761548024376,14539.0490354729,0.0,1.0
2008-12-23,14.59,14.8304,14.51,14.82,32600,12.8209382570486,13.0321893575965,12.7506383899777,13.0230503748773,37098.2209307895,0.0875,1.0
2008-12-24,14.66,14.66,14.4,14.5,12500,12.8824506407356,12.8824506407356,12.6539760727553,12.7418509065939,14224.7779642598,0.0,1.0
2008-12-26,14.8344,14.8655,14.6,14.7052,3400,13.0357043509501,13.0630334242739,12.8297257404324,12.9221700656306,3869.13960627865,0.0,1.0
2008-12-29,14.673,14.74,14.58,14.5848,3300,12.8938743691346,12.9527505078064,12.8121507736647,12.816368765689,3755.34138256459,0.0,1.0
2008-12-30,15.35,15.35,14.9,14.9,26900,13.4887869942218,13.4887869942218,13.0933502419482,13.0933502419482,30611.722179087,0.0,1.0
2008-12-31,15.73,15.776,15.24,15.24,12600,13.8227113628084,13.8631337863741,13.3921246769993,13.3921246769993,14338.5761879738,0.0,1.0
2009-01-02,16.0,16.13,15.589,15.69,7500,14.0599734141725,14.1742106981627,13.698807847096,13.7875614292729,8534.8667785559,0.0,1.0
2009-01-05,16.12,16.84,15.89,16.84,6900,14.1654232147788,14.7981220184166,13.9633110969501,14.7981220184166,7852.07743627142,0.0,1.0
2009-01-06,16.3,16.42,16.1,16.25,81400,14.3235979156883,14.4290477162946,14.1478482480111,14.279660498769,92631.7541032596,0.0,1.0
2009-01-07,15.74,15.8999,15.74,15.8146,3300,13.8314988461922,13.9720107055001,13.8314988461922,13.8970534722358,3755.34138256459,0.0,1.0
2009-01-08,15.81,15.81,15.51,15.51,7900,13.8930112298792,13.8930112298792,13.6293867283635,13.6293867283635,8990.05967341221,0.0,1.0
2009-01-09,15.35,15.82,15.34,15.82,3300,13.4887869942218,13.9017987132631,13.4799995108379,13.9017987132631,3755.34138256458,0.0,1.0
2009-01-12,14.89,15.37,14.8124,15.37,5200,13.0845627585643,13.5063619609895,13.0163718875056,13.5063619609895,5917.50763313208,0.0,1.0
2009-01-13,15.02,15.02,14.78,14.96,4100,13.1988000425545,13.1988000425545,12.9879004413419,13.1460751422513,4665.7271722772,0.0,1.0
2009-01-14,14.44,14.7956,14.3604,14.75,7500,12.6891260062907,13.0016089154207,12.6191776385552,12.9615379911903,8534.86677855588,0.0,1.0
2009-01-15,14.5199,14.75,13.95,14.51,13700,12.7593379985277,12.9615379911903,12.2585393204817,12.7506383899777,15590.3566488288,0.0,1.0
2009-01-16,14.93,14.9699,14.5,14.88,24500,13.1197126920997,13.1547747508013,12.7418509065939,13.0757752751805,27880.5648099493,0.0,1.0
2009-01-20,13.89,14.29,13.89,14.2645,4900,12.2058144201785,12.5573137555328,12.2058144201785,12.534905672904,5576.11296198985,0.0,1.0
2009-01-21,14.55,14.55,13.9496,13.9496,2700,12.7857883235131,12.7857883235131,12.2581878211463,12.2581878211463,3072.55204028013,0.0,1.0
2009-01-22,14.22,14.515,13.94,14.21,9700,12.4958013718458,12.7550321316696,12.2497518370978,12.487013888462,11038.4277002656,0.0,1.0
2009-01-23,14.28,14.48,13.9544,13.9544,4700,12.548526272149,12.7242759398261,12.2624058131706,12.2624058131706,5348.51651456168,0.0,1.0
2009-01-26,14.48,14.6701,14.28,14.5416,5000,12.7242759398261,12.8913259989533,12.548526272149,12.7784068374707,5689.91118570394,0.0,1.0
2009-01-27,14.73,14.86,14.62,14.7,14100,12.9439630244226,13.0582003084127,12.8473007072002,12.917600574271,16045.549543685,0.0,1.0
2009-01-28,15.14,15.26,15.01,15.0412,12400,13.3042498431608,13.4096996437671,13.1900125591706,13.2174295073282,14110.9797405457,0.0,1.0
2009-01-29,14.68,15.02,14.6455,15.02,3700,12.9000256075033,13.1988000425545,12.869708789829,13.1988000425545,4210.5342774209,0.0,1.0
2009-01-30,14.2,14.4501,14.17,14.4501,11900,12.4782264050781,12.6980013645084,12.4518639549265,12.6980013645084,13541.9886219753,0.0,1.0
2009-02-02,14.2,14.24,13.93,13.93,6200,12.4782264050781,12.5133763386136,12.240964353714,12.240964353714,7055.48987027287,0.0,1.0
2009-02-03,14.36,14.42,14.19,14.27,3400,12.6188261392198,12.671551039523,12.4694389216943,12.5397387887651,3869.13960627868,0.0,1.0
2009-02-04,14.42,14.83,14.42,14.8132,18400,12.671551039523,13.0318378582612,12.671551039523,13.0170748861763,20938.8731633904,0.0,1.0
2009-02-05,14.49,14.65,14.2,14.36,3700,12.73306342321,12.8736631573517,12.4782264050781,12.6188261392198,4210.5342774209,0.0,1.0
2009-02-06,14.97,15.0616,14.53,14.53,3500,13.1548626256352,13.2353559734313,12.7682133567454,12.7682133567454,3982.93782999274,0.0,1.0
2009-02-09,14.95,15.14,14.89,14.92,5500,13.1372876588675,13.3042498431608,13.0845627585643,13.1109252087159,6258.90230427429,0.0,1.0
2009-02-10,14.45,15.05,14.42,15.05,4400,12.6979134896746,13.225162492706,12.671551039523,13.225162492706,5007.12184341944,0.0,1.0
2009-02-11,14.368,14.5755,14.25,14.57,7400,12.6258561259269,12.808196406142,12.5221638219974,12.8033632902809,8421.06855484182,0.0,1.0
2009-02-12,14.41,14.41,13.95,14.17,7300,12.6627635561391,12.6627635561391,12.2585393204817,12.4518639549265,8307.27033112775,0.0,1.0
2009-02-13,14.5376,14.7012,14.43,14.43,9800,12.7748918441172,12.9186550722771,12.6803385229069,12.6803385229069,11152.2259239796,0.0,1.0
2009-02-17,13.88,14.03,13.81,14.01,13500,12.1970269367947,12.3288391875525,12.1355145531077,12.3112642207848,15362.7602014005,0.0,1.0
2009-02-18,13.68,13.882,13.61,13.88,5200,12.0212772691175,12.1987844334714,11.9597648854305,12.1970269367947,5917.50763313208,0.0,1.0
2009-02-19,13.46,13.68,13.44,13.6501,22500,11.8279526346726,12.0212772691175,11.8103776679049,11.9950026937998,25604.6003356677,0.0,1.0
2009-02-20,13.26,13.38,13.0,13.21,24200,11.6522029669955,11.7576527676018,11.4237283990152,11.6082655500762,27539.1701388069,0.0,1.0
2009-02-23,12.65,13.36,12.64,13.36,9700,11.1161664805802,11.7400778008341,11.1073789971963,11.7400778008341,11038.4277002656,0.0,1.0
2009-02-24,13.1044,13.1044,12.8,12.81,6300,11.5154697255427,11.5154697255427,11.247978731338,11.2567662147219,7169.28809398691,0.0,1.0
2009-02-25,12.9,13.125,12.8254,13.125,23100,11.3358535651766,11.5335719413134,11.270298939133,11.5335719413134,26287.3896779521,0.0,1.0
2009-02-26,12.66,13.04,12.65,13.0,115700,11.124953963964,11.4588783325506,11.1161664805802,11.4237283990152,131664.544837189,0.0,1.0
2009-02-27,12.75,12.943,12.275,12.61,222200,11.2040413144187,11.3736397437272,10.7866358536855,11.0810165470447,252859.653092683,0.0,1.0
2009-03-02,11.996,12.4,11.98,12.3762,50900,10.5414650672759,10.8964793959837,10.5274050938617,10.8755651855301,57923.2958704657,0.0,1.0
2009-03-03,11.92,12.078,11.91,12.05,9300,10.4746801935585,10.6135224310235,10.4658927101747,10.5889174775487,10583.2348054093,0.0,1.0
2009-03-04,12.3001,12.5,11.86,11.86,10900,10.808692436979,10.9843542298223,10.4219552932554,10.4219552932554,12404.0063848345,0.0,1.0
2009-03-05,11.7,11.96,11.59,11.96,6900,10.2813555591137,10.509830127094,10.1846932418912,10.509830127094,7852.07743627138,0.0,1.0
2009-03-06,11.58,11.76,11.3905,11.66,11800,10.1759057585074,10.3340804594168,10.0093829483833,10.2462056255782,13428.1903982612,0.0,1.0
2009-03-09,11.37,11.68,11.28,11.61,33800,9.99136860744636,10.2637805923459,9.91228125699164,10.2022682086589,38463.7996153585,0.0,1.0
2009-03-10,12.03,12.07,11.56,11.56,12000,10.571342510781,10.6064924443164,10.1583307917397,10.1583307917397,13655.7868456894,0.0,1.0
2009-03-11,12.29,12.498,12.1072,12.19,10700,10.7998170787613,10.9825967331455,10.6391818825044,10.7119422449227,12176.4099374064,0.0,1.0
2009-03-12,12.63,12.71,11.8,11.9101,26300,11.0985915138124,11.1688913808833,10.3692303929522,10.4659805850085,29928.9328368027,0.0,1.0
2009-03-13,12.81,12.8699,12.63,12.77,12900,11.2567662147219,11.3094032401912,11.0985915138124,11.2216162811865,14679.9708591161,0.0,1.0
2009-03-16,12.71,13.08,12.71,12.9,8500,11.1688913808833,11.494028266086,11.1688913808833,11.3358535651766,9672.84901569667,0.0,1.0
2009-03-17,13.24,13.24,12.7,12.7,10000,11.6346280002278,11.6346280002278,11.1601038974994,11.1601038974994,11379.8223714078,0.0,1.0
2009-03-18,13.5,13.64,12.9619,13.208,18800,11.8631025682081,11.9861273355821,11.3902480873227,11.6065080533994,21394.0660582467,0.0,1.0
2009-03-19,13.52,13.6323,13.49,13.6,5200,11.8806775349758,11.9793609733765,11.8543150848242,11.9509774020467,5917.50763313207,0.0,1.0
2009-03-20,13.1,13.53,13.04,13.5,5700,11.5116032328538,11.8894650183596,11.4588783325506,11.8631025682081,6486.49875170244,0.0,1.0
2009-03-23,14.05,14.05,13.42,13.42,12300,12.3464141543203,12.3464141543203,11.7928027011372,11.7928027011372,13997.1815168316,0.0,1.0
2009-03-24,13.7,13.9568,13.7,13.95,13400,12.0388522358852,12.2645148091827,12.0388522358852,12.2585393204817,15248.9619776865,0.0,1.0
2009-03-25,13.74,14.0,13.3532,13.8005,7000,12.0740021694207,12.302476737401,11.734102312133,12.127166443893,7965.87565998546,0.0,1.0
2009-03-26,14.25,14.2788,13.85,13.99,30400,12.5221638219974,12.5474717741429,12.1706644866431,12.2936892540171,34594.6600090799,0.0,1.0
2009-03-27,13.95,14.1399,13.95,14.0004,20600,12.2585393204817,12.4254136299411,12.2585393204817,12.3028282367363,23442.4340851001,0.0,1.0
2009-03-30,13.51,13.58,13.3219,13.58,4000,11.8718900515919,11.9334024352789,11.7065974891416,11.9334024352789,4551.92894856315,0.0,1.0
2009-03-31,13.68,13.89,12.99,13.51,10000,12.0212772691175,12.2058144201785,11.4149409156313,11.8718900515919,11379.8223714079,0.0,1.0
2009-04-01,13.79,13.85,13.3701,13.3701,52300,12.11793958634,12.1706644866431,11.7489531590518,11.7489531590518,59516.4710024627,0.0,1.0
2009-04-02,14.37,14.56,14.06,14.12,51600,12.6276136226037,12.794575806897,12.3552016377041,12.4079265380073,58719.8834364644,0.0,1.0
2009-04-03,14.5126,14.52,14.25,14.4412,9800,12.7529231356575,12.7594258733616,12.5221638219974,12.6901805042968,11152.2259239797,0.0,1.0
2009-04-06,14.3699,14.47,14.12,14.47,37000,12.6275257477699,12.7154884564423,12.4079265380073,12.7154884564423,42105.3427742089,0.0,1.0
2009-04-07,13.91,14.21,13.89,14.12,45600,12.2233893869462,12.487013888462,12.2058144201785,12.4079265380073,51891.9900136199,0.0,1.0
2009-04-08,14.07,14.11,13.87,14.1,34400,12.363989121088,12.3991390546234,12.1882394534108,12.3903515712395,39146.5889576429,0.0,1.0
2009-04-09,14.78,14.78,14.46,14.51,11300,12.9879004413419,12.9879004413419,12.7067009730584,12.7506383899777,12859.1992796908,0.0,1.0
2009-04-13,14.64,14.72,14.31,14.62,11200,12.8648756739679,12.9351755410387,12.5748887223006,12.8473007072002,12745.4010559767,0.0,1.0
2009-04-14,14.4,14.5548,14.28,14.32,30800,12.6539760727553,12.7900063155374,12.548526272149,12.5836762056844,35049.8529039361,0.0,1.0
2009-04-15,14.55,14.6,14.34,14.47,33400,12.7857883235131,12.8297257404324,12.6012511724521,12.7154884564423,38008.6067205023,0.0,1.0
2009-04-16,14.97,15.06,14.33,14.66,17400,13.1548626256352,13.2339499760899,12.5924636890683,12.8824506407356,19800.8909262496,0.0,1.0
2009-04-17,15.1581,15.25,15.0,15.0,12000,13.3201551880855,13.4009121603832,13.1812250757868,13.1812250757868,13655.7868456894,0.0,1.0
2009-04-20,14.3,14.82,14.27,14.82,8300,12.5661012389167,13.0230503748773,12.5397387887651,13.0230503748773,9445.2525682685,0.0,1.0
2009-04-21,14.75,14.8,14.2501,14.2501,20500,12.9615379911903,13.0054754081096,12.5222516968313,12.5222516968313,23328.6358613861,0.0,1.0
2009-04-22,14.93,15.29,14.78,14.78,22100,13.1197126920997,13.4360620939186,12.9879004413419,12.9879004413419,25149.4074408114,0.0,1.0
2009-04-23,14.9,14.96,14.68,14.94,38600,13.0933502419482,13.1460751422513,12.9000256075033,13.1285001754836,43926.1143536342,0.0,1.0
2009-04-24,15.34,15.51,14.99,15.01,65600,13.4799995108379,13.6293867283635,13.1724375924029,13.1900125591706,74651.6347564355,0.0,1.0
2009-04-27,15.18,15.3573,15.0519,15.15,8200,13.3393997766962,13.495201857092,13.226832114549,13.3130373265446,9331.45434455442,0.0,1.0
2009-04-28,15.23,15.34,14.97,14.98,38000,13.3833371936155,13.4799995108379,13.1548626256352,13.163650109019,43243.3250113497,0.0,1.0
2009-04-29,15.74,15.91,15.3699,15.4,100000,13.8314988461922,13.9808860637178,13.5062740861557,13.5327244111411,113798.223714079,0.0,1.0
2009-04-30,15.73,16.18,15.67,15.92,67000,13.8227113628084,14.218148115082,13.7699864625052,13.9896735471017,76244.8098884323,0.0,1.0
2009-05-01,15.76,15.9,15.56,15.67,38200,13.8490738129599,13.972098580334,13.6733241452828,13.7699864625052,43470.9214587781,0.0,1.0
2009-05-04,16.13,16.14,15.766,15.78,36900,14.1742106981627,14.1829981815465,13.8543463029903,13.8666487797277,41991.5445504949,0.0,1.0
2009-05-05,15.93,16.16,15.75,16.13,29400,13.9984610304855,14.2005731483143,13.8402863295761,14.1742106981627,33456.6777719391,0.0,1.0
2009-05-06,16.02,16.23,15.84,16.2,60900,14.0775483809402,14.2620855320013,13.9193736800308,14.2357230818497,69303.118241874,0.0,1.0
2009-05-07,15.7,16.2,15.408,15.98,20400,13.7963489126568,14.2357230818497,13.5397543978481,14.0423984474048,23214.837637672,0.0,1.0
2009-05-08,16.27,16.2756,15.99,16.19,24200,14.2972354655367,14.3021564562317,14.0511859307887,14.2269355984658,27539.1701388069,0.0,1.0
2009-05-11,15.79,16.01,15.79,16.01,18500,13.8754362631115,14.0687608975564,13.8754362631115,14.0687608975564,21052.6713871045,0.0,1.0
2009-05-12,15.66,15.92,15.4734,15.92,15300,13.7611989791214,13.9896735471017,13.5972245391786,13.9896735471017,17411.1282282539,0.0,1.0
2009-05-13,15.0,15.39,14.9,15.35,67900,13.1812250757868,13.5239369277572,13.0933502419482,13.4887869942218,77268.9939018589,0.0,1.0
2009-05-14,15.1388,15.1816,14.94,14.99,16000,13.3031953451547,13.3408057740376,13.1285001754836,13.1724375924029,18207.7157942525,0.0,1.0
2009-05-15,15.09,15.31,15.0018,15.13,5600,13.2603124262415,13.4536370606863,13.1828068227958,13.2954623597769,6372.70052798837,0.0,1.0
2009-05-18,15.64,15.64,15.29,15.32,4700,13.7436240123537,13.7436240123537,13.4360620939186,13.4624245440702,5348.51651456166,0.0,1.0
2009-05-19,15.75,15.8487,15.68,15.71,16300,13.8402863295761,13.9270187905748,13.7787739458891,13.8051363960407,18549.1104653948,0.0,1.0
2009-05-20,15.63,16.1,15.63,15.93,20800,13.7348365289698,14.1478482480111,13.7348365289698,13.9984610304855,23670.0305325283,0.0,1.0
2009-05-21,15.24,15.42,15.1,15.38,10500,13.3921246769993,13.5502993779088,13.2690999096253,13.5151494443733,11948.8134899783,0.0,1.0
2009-05-22,15.17,15.3699,15.17,15.29,17300,13.3306122933123,13.5062740861557,13.3306122933123,13.4360620939186,19687.0927025356,0.0,1.0
2009-05-26,15.7923,15.7923,15.06,15.3,43300,13.8774573842898,13.8774573842898,13.2339499760899,13.4448495773025,49274.6308681959,0.0,1.0
2009-05-27,15.48,15.85,15.48,15.67,7700,13.6030242782119,13.9281611634147,13.6030242782119,13.7699864625052,8762.46322598405,0.0,1.0
2009-05-28,15.51,15.61,15.25,15.54,6600,13.6293867283635,13.7172615622021,13.4009121603832,13.6557491785151,7510.68276512917,0.0,1.0
2009-05-29,15.7,15.7,15.47,15.49,9000,13.7963489126568,13.7963489126568,13.5942367948281,13.6118117615958,10241.840134267,0.0,1.0
2009-06-01,16.27,16.34,16.0182,16.0182,10600,14.2972354655367,14.3587478492237,14.0759666339312,14.0759666339312,12062.6117136923,0.0,1.0
2009-06-02,16.48,16.56,16.24,16.24,22400,14.4817726165977,14.5520724836686,14.2708730153851,14.2708730153851,25490.8021119536,0.0,1.0
2009-06-03,16.17,16.33,16.0209,16.26,40200,14.2093606316981,14.3499603658398,14.0783392544448,14.2884479821528,45746.8859330596,0.0,1.0
2009-06-04,16.54,16.54,16.19,16.27,18800,14.5344975169009,14.5344975169009,14.2269355984658,14.2972354655367,21394.0660582467,0.0,1.0
2009-06-05,16.56,16.68,16.4369,16.68,17600,14.5520724836686,14.6575222842749,14.4438985632133,14.6575222842749,20028.4873736778,0.0,1.0
2009-06-08,16.5116,16.5881,16.2751,16.46,4000,14.5095410640907,14.5767653119772,14.3017170820625,14.46419764983,4551.92894856314,0.0,1.0
2009-06-09,16.66,16.75,16.5148,16.6474,10400,14.6399473175072,14.7190346679619,14.5123530587735,14.6288750884435,11835.0152662641,0.0,1.0
2009-06-10,16.55,16.73,16.3,16.73,11500,14.5432850002847,14.7014597011942,14.3235979156883,14.7014597011942,13086.795727119,0.0,1.0
2009-06-11,16.77,16.9256,16.68,16.68,14600,14.7366096347296,14.8733428761824,14.6575222842749,14.6575222842749,16614.5406622554,0.0,1.0
2009-06-12,16.72,16.72,16.48,16.58,10300,14.6926722178103,14.6926722178103,14.4817726165977,14.5696474504363,11721.2170425501,0.0,1.0
2009-06-15,16.15,16.38,16.0201,16.38,22700,14.1917856649304,14.3938977827591,14.0776362557741,14.3938977827591,25832.1967830958,0.0,1.0
2009-06-16,15.8981,16.35,15.8981,16.35,7100,13.970428958491,14.3675353326076,13.970428958491,14.3675353326076,8079.67388369958,0.0,1.0
2009-06-17,15.93,16.07,15.72,15.85,17400,13.9984610304855,14.1214857978595,13.8139238794245,13.9281611634147,19800.8909262497,0.0,1.0
2009-06-18,16.01,16.066,15.8979,15.93,35200,14.0687608975564,14.117970804506,13.9702532088233,13.9984610304855,40056.9747473556,0.0,1.0
2009-06-19,15.9981,16.1418,15.9049,16.1418,3900,14.0583037923296,14.1845799285556,13.976404447192,14.1845799285556,4438.13072484906,0.0,1.0
2009-06-22,15.51,15.79,15.51,15.79,12900,13.6293867283635,13.8754362631115,13.6293867283635,13.8754362631115,14679.9708591161,0.0,1.0
2009-06-23,15.17,15.4,15.17,15.38,10600,13.4363257184201,13.6400406106572,13.4363257184201,13.6223262722018,11967.7063037817,0.1203,1.0
2009-06-24,15.3184,15.53,15.3,15.45,5700,13.5677661097592,13.7551838106173,13.5514689183802,13.6843264567957,6435.46471052409,0.0,1.0
2009-06-25,15.76,15.76,15.29,15.29,6500,13.9588987028544,13.9588987028544,13.5426117491525,13.5426117491525,7338.68782779063,0.0,1.0
2009-06-26,15.9099,15.95,15.8,15.8,4200,14.0916676695776,14.1271849181807,13.9943273797652,13.9943273797652,4741.92136564934,0.0,1.0
2009-06-29,16.2,16.202,16.02,16.07,9300,14.3486141488732,14.3503855827187,14.1891851027746,14.2334709489131,10499.9687382235,0.0,1.0
2009-06-30,16.07,16.21,15.97,16.19,8400,14.2334709489131,14.3574713181009,14.1448992566361,14.3397569796455,9483.84273129865,0.0,1.0
2009-07-01,16.27,16.4373,16.27,16.34,6400,14.4106143334671,14.5587947746465,14.4106143334671,14.472614518061,7225.7849381323,0.0,1.0
2009-07-02,15.75,15.82,15.74,15.8,6800,13.9500415336267,14.0120417182206,13.941184364399,13.9943273797652,7677.39649676558,0.0,1.0
2009-07-06,15.5,15.59,15.34,15.59,18100,13.7286123029342,13.8083268259835,13.586897595291,13.8083268259835,20435.4230281555,0.0,1.0
2009-07-07,15.15,15.324,15.15,15.2827,3900,13.4186113799647,13.5727261245267,13.4186113799647,13.5361460156163,4403.21269667439,0.0,1.0
2009-07-08,14.9916,15.1901,14.85,15.19,17200,13.278313819398,13.4541286285678,13.1528963031338,13.4540400568755,19419.2970212305,0.0,1.0
2009-07-09,15.05,15.1648,14.99,14.99,4100,13.3300396876877,13.4317199904217,13.2768966723216,13.2768966723216,4629.01847599103,0.0,1.0
2009-07-10,15.17,15.17,14.97,15.11,6000,13.4363257184201,13.4363257184201,13.2591823338662,13.3831827030539,6774.17337949906,0.0,1.0
2009-07-13,15.4018,15.4018,14.94,15.0,2600,13.6416349011182,13.6416349011182,13.2326108261831,13.2857538415493,2935.47513111625,0.0,1.0
2009-07-14,15.53,15.5318,15.37,15.51,4400,13.7551838106173,13.7567781010783,13.6134691029741,13.7374694721619,4967.72714496597,0.0,1.0
2009-07-15,16.05,16.09,15.84,15.84,9500,14.2157566104577,14.2511852873685,14.029756056676,14.029756056676,10725.7745175401,0.0,1.0
2009-07-16,16.3,16.3,15.93,15.93,2900,14.4371858411502,14.4371858411502,14.1094705797253,14.1094705797253,3274.1838000912,0.0,1.0
2009-07-17,16.1981,16.27,16.18,16.18,2900,14.3469312867199,14.4106143334671,14.3308998104178,14.3308998104178,3274.18380009121,0.0,1.0
2009-07-20,16.45,16.45,16.29,16.29,15000,14.5700433795657,14.5700433795657,14.4283286719225,14.4283286719225,16935.4334487476,0.0,1.0
2009-07-21,16.3724,16.64,16.2476,16.51,6900,14.5013117463587,14.738329594892,14.390774274397,14.6231863949319,7790.29938642391,0.0,1.0
2009-07-22,16.46,16.5,16.37,16.38,9900,14.5789005487934,14.6143292257042,14.4991860257441,14.5080431949718,11177.3860761734,0.0,1.0
2009-07-23,16.8999,16.94,16.606,16.61,8100,14.9685274231199,15.004044671723,14.7082152195178,14.7117580872089,9145.13406232369,0.0,1.0
2009-07-24,17.1,17.1,16.73,16.73,11300,15.1457593793661,15.1457593793661,14.8180441179413,14.8180441179413,12758.0265313899,0.0,1.0
2009-07-27,17.12,17.144,16.9668,17.07,10400,15.1634737178215,15.184730923968,15.0277818852532,15.119187871683,11741.900524465,0.0,1.0
2009-07-28,17.15,17.16,16.88,16.92,6000,15.1900452255046,15.1989023947323,14.9509016563568,14.9863303332676,6774.17337949906,0.0,1.0
2009-07-29,16.8601,17.01,16.86,16.96,3900,14.9332758895936,15.0660448563169,14.9331873179014,15.0217590101784,4403.21269667438,0.0,1.0
2009-07-30,17.11,17.3264,17.0154,17.2,10500,15.1546165485938,15.3462856906813,15.0708277276998,15.2343310716431,11854.8034141233,0.0,1.0
2009-07-31,17.15,17.26,17.15,17.199,9900,15.1900452255046,15.2874740870093,15.1900452255046,15.2334453547204,11177.3860761734,0.0,1.0
2009-08-03,17.33,17.35,17.17,17.27,3300,15.3494742716032,15.3671886100586,15.20775956396,15.296331256237,3725.79535872448,0.0,1.0
2009-08-04,17.3801,17.5176,17.2699,17.31,6400,15.393848689434,15.5156347663149,15.2962426845448,15.3317599331478,7225.78493813231,0.0,1.0
2009-08-05,17.28,17.52,17.116,17.52,6100,15.3051884254647,15.5177604869295,15.1599308501305,15.5177604869295,6887.07626915737,0.0,1.0
2009-08-06,17.05,17.2981,17.021,17.2981,4300,15.1014735332277,15.3212199017669,15.0757877424673,15.3212199017669,4854.82425530763,0.0,1.0
2009-08-07,17.3699,17.46,17.18,17.18,5800,15.3848143768218,15.4646174715633,15.2166167331877,15.2166167331877,6548.36760018238,0.0,1.0
2009-08-10,17.3,17.38,17.22,17.22,5300,15.3229027639201,15.3937601177417,15.2520454100985,15.2520454100985,5983.85315189083,0.0,1.0
2009-08-11,17.16,17.19,17.046,17.19,9600,15.1989023947323,15.2254739024154,15.0979306655366,15.2254739024154,10838.6774071985,0.0,1.0
2009-08-12,17.31,17.46,17.31,17.3127,29700,15.3317599331478,15.4646174715633,15.3317599331478,15.3341513688393,33532.1582285203,0.0,1.0
2009-08-13,17.4,17.46,17.25,17.46,11500,15.4114744561971,15.4646174715633,15.2786169177816,15.4646174715633,12983.8323107065,0.0,1.0
2009-08-14,17.06,17.368,16.91,17.31,5300,15.1103307024553,15.3831315146685,14.9774731640399,15.3317599331478,5983.85315189083,0.0,1.0
2009-08-17,16.6436,16.72,16.5835,16.72,5900,14.7415181758139,14.8091869487136,14.6882865887555,14.8091869487136,6661.27048984074,0.0,1.0
2009-08-18,16.89,16.97,16.68,16.68,5200,14.9597588255845,15.0306161794061,14.7737582718028,14.7737582718028,5870.95026223248,0.0,1.0
2009-08-19,17.15,17.15,16.7801,16.7801,10100,15.1900452255046,15.1900452255046,14.862418535772,14.862418535772,11403.1918554901,0.0,1.0
2009-08-20,17.34,17.34,17.2312,17.31,5100,15.3583314408309,15.3583314408309,15.2619654396336,15.3317599331478,5758.04737257419,0.0,1.0
2009-08-21,17.68,17.68,17.436,17.49,9100,15.6594751945727,15.6594751945727,15.4433602654168,15.4911889792464,10274.1629589069,0.0,1.0
2009-08-24,17.59,17.87,17.588,17.87,12100,15.5797606715234,15.827761409899,15.5779892376779,15.827761409899,13661.2496486564,0.0,1.0
2009-08-25,17.71,17.82,17.68,17.74,8100,15.6860467022558,15.7834755637605,15.6594751945727,15.7126182099389,9145.13406232371,0.0,1.0
2009-08-26,17.6899,17.71,17.56,17.61,5800,15.6682437921081,15.6860467022558,15.5531891638403,15.5974750099788,6548.36760018242,0.0,1.0
2009-08-27,17.74,17.77,17.444,17.75,11000,15.7126182099389,15.739189717622,15.450446000799,15.7214753791666,12419.3178624149,0.0,1.0
2009-08-28,17.65,17.86,17.54,17.82,12000,15.6329036868896,15.8189042406713,15.5354748253849,15.7834755637605,13548.3467589981,0.0,1.0
2009-08-31,17.51,17.65,17.33,17.56,5300,15.5089033177018,15.6329036868896,15.3494742716032,15.5531891638403,5983.85315189083,0.0,1.0
2009-09-01,17.2,17.7,17.11,17.69,13700,15.2343310716431,15.6771895330281,15.1546165485938,15.6683323638004,15467.6958831895,0.0,1.0
2009-09-02,17.08,17.16,17.01,17.1033,4600,15.1280450409107,15.1989023947323,15.0660448563169,15.1486822452113,5193.53292428261,0.0,1.0
2009-09-03,17.23,17.23,17.06,17.1,12000,15.2609025793262,15.2609025793262,15.1103307024553,15.1457593793661,13548.3467589981,0.0,1.0
2009-09-04,17.39,17.41,17.19,17.19,18700,15.4026172869694,15.4203316254248,15.2254739024154,15.2254739024154,21112.8403661054,0.0,1.0
2009-09-08,17.67,17.67,17.51,17.56,37800,15.650618025345,15.650618025345,15.5089033177018,15.5531891638403,42677.292290844,0.0,1.0
2009-09-09,17.92,17.98,17.69,17.69,32500,15.8720472560375,15.9251902714037,15.6683323638004,15.6683323638004,36693.4391389531,0.0,1.0
2009-09-10,18.13,18.13,17.87,17.99,31200,16.0580478098192,16.0580478098192,15.827761409899,15.9340474406314,35225.701573395,0.0,1.0
2009-09-11,18.16,18.19,18.08,18.13,24300,16.0846193175023,16.1111908251854,16.0137619636807,16.0580478098192,27435.4021869711,0.0,1.0
2009-09-14,18.34,18.34,18.09,18.09,8800,16.2440483636009,16.2440483636009,16.0226191329084,16.0226191329084,9935.45428993191,0.0,1.0
2009-09-15,18.5,18.5681,18.3401,18.38,20800,16.3857630712441,16.4460803936847,16.2441369352932,16.2794770405117,23483.80104893,0.0,1.0
2009-09-16,18.8,18.81,18.51,18.51,80500,16.6514781480751,16.6603353173028,16.3946202404718,16.3946202404718,90886.8261749452,0.0,1.0
2009-09-17,18.821,18.97,18.82,18.88,42000,16.6700782034532,16.802050024946,16.6691924865305,16.7223355018967,47419.2136564933,0.0,1.0
2009-09-18,18.94,18.9828,18.7996,18.8566,7100,16.7754785172629,16.8133872015574,16.651123861306,16.7016097259038,8016.10516574051,0.0,1.0
2009-09-21,18.72,18.76,18.6419,18.6432,7300,16.5806207942535,16.6160494711643,16.5114463025851,16.5125977345847,8241.91094505714,0.0,1.0
2009-09-22,18.7181,18.855,18.67,18.855,3800,16.5789379321002,16.7001925788274,16.536334948115,16.7001925788274,4290.30980701606,0.0,1.0
2009-09-23,18.5888,18.82,18.5888,18.595,19600,16.464414733986,16.6691924865305,16.464414733986,16.4699061789072,22128.9663730303,0.0,1.0
2009-09-24,18.2523,18.52,18.16,18.52,16400,16.166370989474,16.4034774096995,16.0846193175023,16.4034774096995,18516.073903964,0.0,1.0
2009-09-25,18.06,18.2152,18.03,18.18,9800,15.9960476252253,16.1335108916392,15.9694761175422,16.1023336559577,11064.4831865151,0.0,1.0
2009-09-28,18.33,18.45,17.68,17.732,7300,16.2351911943732,16.3414772251056,15.6594751945727,15.7055324745568,8241.91094505715,0.0,1.0
2009-09-29,18.42,18.54,18.33,18.4,20300,16.3149057174225,16.4211917481549,16.2351911943732,16.2971913789671,22919.2866006384,0.0,1.0
2009-09-30,18.27,18.51,18.1025,18.25,22000,16.182048179007,16.3946202404718,16.033690594443,16.1643338405516,24838.6357248298,0.0,1.0
2009-10-01,17.69,18.21,17.69,18.21,13200,15.6683323638004,16.1289051636408,15.6683323638004,16.1289051636408,14903.1814348979,0.0,1.0
2009-10-02,17.45,17.56,17.4135,17.56,12600,15.4557603023356,15.5531891638403,15.4234316346545,15.5531891638403,14225.764096948,0.0,1.0
2009-10-05,17.73,17.733,17.44,17.44,32300,15.7037610407112,15.7064181914795,15.4469031331079,15.4469031331079,36467.6333596365,0.0,1.0
2009-10-06,17.98,18.086,17.79,17.79,10400,15.9251902714037,16.0190762652173,15.7569040560774,15.7569040560774,11741.900524465,0.0,1.0
2009-10-07,17.91,17.984,17.871,17.95,20600,15.8631900868098,15.9287331390948,15.8286471268218,15.8986187637206,23257.9952696134,0.0,1.0
2009-10-08,18.14,18.2156,17.9901,17.9901,15000,16.0669049790469,16.1338651784083,15.9341360123237,15.9341360123237,16935.4334487476,0.0,1.0
2009-10-09,18.37,18.37,18.21,18.22,12400,16.270619871284,16.270619871284,16.1289051636408,16.1377623328685,13999.9583176313,0.0,1.0
2009-10-12,18.35,18.48,18.296,18.48,4200,16.2529055328286,16.3680487327887,16.205076818999,16.3680487327887,4741.92136564932,0.0,1.0
2009-10-13,18.3,18.3544,18.1947,18.1947,11200,16.2086196866901,16.2568026872888,16.1153536947224,16.1153536947224,12645.1236417315,0.0,1.0
2009-10-14,18.55,18.5692,18.33,18.51,9300,16.4300489173826,16.4470546822998,16.2351911943732,16.3946202404718,10499.9687382235,0.0,1.0
2009-10-15,18.53,18.55,18.436,18.44,13300,16.4123345789272,16.4300489173826,16.3290771881868,16.3326200558779,15016.0843245562,0.0,1.0
2009-10-16,18.27,18.4,18.1304,18.4,12800,16.182048179007,16.2971913789671,16.0584020965883,16.2971913789671,14451.5698762646,0.0,1.0
2009-10-19,18.39,18.47,18.17,18.26,9800,16.2883342097394,16.359191563561,16.09347648673,16.1731910097793,11064.4831865151,0.0,1.0
2009-10-20,18.23,18.44,18.1081,18.44,17500,16.1466195020962,16.3326200558779,16.0386506092105,16.3326200558779,19758.0056902055,0.0,1.0
2009-10-21,18.12,18.53,18.12,18.3348,22900,16.0491906405915,16.4123345789272,16.0491906405915,16.2394426356025,25854.7617317547,0.0,1.0
2009-10-22,18.29,18.34,18.056,18.14,11400,16.1997625174624,16.2440483636009,15.9925047575342,16.0669049790469,12870.9294210482,0.0,1.0
2009-10-23,18.0,18.34,17.966,18.34,6200,15.9429046098591,16.2440483636009,15.9127902344849,16.2440483636009,6999.97915881567,0.0,1.0
2009-10-26,17.88,18.2754,17.85,18.2325,4600,15.8366185791267,16.1868310503899,15.8100470714436,16.1488337944031,5193.5329242826,0.0,1.0
2009-10-27,17.76,17.91,17.75,17.91,15700,15.7303325483943,15.8631900868098,15.7214753791666,15.8631900868098,17725.7536763558,0.0,1.0
2009-10-28,17.4152,17.8063,17.4152,17.6898,24100,15.4249373534232,15.7713412419186,15.4249373534232,15.6681552204159,27209.5964076545,0.0,1.0
2009-10-29,17.83,17.865,17.538,17.59,29700,15.7923327329882,15.8233328252852,15.5337033915394,15.5797606715234,33532.1582285203,0.0,1.0
2009-10-30,17.34,17.76,17.2901,17.7,19600,15.3583314408309,15.7303325483943,15.3141341663847,15.6771895330281,22128.9663730302,0.0,1.0
2009-11-02,17.38,17.56,17.16,17.34,57400,15.3937601177417,15.5531891638403,15.1989023947323,15.3583314408309,64806.2586638743,0.0,1.0
2009-11-03,17.5227,17.59,17.41,17.5,24700,15.520151922621,15.5797606715234,15.4203316254248,15.5000461484741,27887.0137456044,0.0,1.0
2009-11-04,17.49,17.8748,17.49,17.71,9600,15.4911889792464,15.8320128511283,15.4911889792464,15.6860467022558,10838.6774071985,0.0,1.0
2009-11-05,18.016,18.016,17.66,17.67,14800,15.9570760806234,15.9570760806234,15.6417608561173,15.650618025345,16709.627669431,0.0,1.0
2009-11-06,17.932,18.09,17.87,17.87,24000,15.8826758591107,16.0226191329084,15.827761409899,15.827761409899,27096.6935179962,0.0,1.0
2009-11-09,18.23,18.24,18.1566,18.1566,29300,16.1466195020962,16.1554766713239,16.0816078799649,16.0816078799649,33080.5466698869,0.0,1.0
2009-11-10,18.08,18.324,18.0,18.324,37600,16.0137619636807,16.2298768928366,15.9429046098591,16.2298768928366,42451.4865115273,0.0,1.0
2009-11-11,18.15,18.33,18.0891,18.26,36900,16.0757621482746,16.2351911943732,16.0218219876779,16.1731910097793,41661.1662839191,0.0,1.0
2009-11-12,17.87,18.2587,17.87,18.2587,15000,15.827761409899,16.1720395777797,15.827761409899,16.1720395777797,16935.4334487476,0.0,1.0
2009-11-13,17.945,18.11,17.761,17.86,52100,15.8941901791068,16.0403334713638,15.7312182653171,15.8189042406713,58822.4055119831,0.0,1.0
2009-11-16,18.45,18.5548,18.33,18.3424,6400,16.3414772251056,16.4343003586119,16.2351911943732,16.2461740842155,7225.7849381323,0.0,1.0
2009-11-17,18.43,18.44,18.299,18.39,12800,16.3237628866502,16.3326200558779,16.2077339697673,16.2883342097394,14451.5698762646,0.0,1.0
2009-11-18,18.3,18.47,18.2475,18.47,16500,16.2086196866901,16.359191563561,16.1621195482447,16.359191563561,18628.9767936223,0.0,1.0
2009-11-19,17.88,18.13,17.78,18.13,15100,15.8366185791267,16.0580478098192,15.7480468868497,16.0580478098192,17048.3363384059,0.0,1.0
2009-11-20,17.86,17.885,17.7295,17.8275,18400,15.8189042406713,15.8410471637406,15.7033181822498,15.7901184406813,20774.1316971304,0.0,1.0
2009-11-23,18.13,18.2964,18.0872,18.09,31500,16.0580478098192,16.2054311057681,16.0201391255246,16.0226191329084,35564.4102423699,0.0,1.0
2009-11-24,18.1082,18.1398,17.95,18.11,10300,16.0387391809028,16.0667278356623,15.8986187637206,16.0403334713638,11628.9976348067,0.0,1.0
2009-11-25,18.13,18.244,18.12,18.17,5700,16.0580478098192,16.159019539015,16.0491906405915,16.09347648673,6435.46471052408,0.0,1.0
2009-11-27,17.86,17.98,17.86,17.96,5600,15.8189042406713,15.9251902714037,15.8189042406713,15.9074759329483,6322.56182086577,0.0,1.0
2009-11-30,17.6365,17.7,17.56,17.62,25300,15.6209465084322,15.6771895330281,15.5531891638403,15.6063321792065,28564.4310835543,0.0,1.0
2009-12-01,18.0,18.07,17.9114,18.0,34900,15.9429046098591,16.004904794453,15.8644300905017,15.9429046098591,39403.1084907527,0.0,1.0
2009-12-02,18.06,18.1625,17.98,17.98,9900,15.9960476252253,16.0868336098092,15.9251902714037,15.9251902714037,11177.3860761734,0.0,1.0
2009-12-03,17.88,18.1505,17.88,18.1,16600,15.8366185791267,16.076205006736,15.8366185791267,16.0314763021361,18741.8796832807,0.0,1.0
2009-12-04,18.18,18.3101,18.01,18.22,23500,16.1023336559577,16.2175654276101,15.9517617790868,16.1377623328685,26532.1790697045,0.0,1.0
2009-12-07,18.26,18.313,18.21,18.25,3100,16.1731910097793,16.2201340066861,16.1289051636408,16.1643338405516,3499.98957940783,0.0,1.0
2009-12-08,18.09,18.18,17.94,17.94,3100,16.0226191329084,16.1023336559577,15.8897615944929,15.8897615944929,3499.98957940783,0.0,1.0
2009-12-09,18.14,18.142,17.9008,18.0,21600,16.0669049790469,16.0686764128924,15.8550414911203,15.9429046098591,24387.0241661965,0.0,1.0
2009-12-10,18.23,18.356,18.22,18.26,5200,16.1466195020962,16.2582198343652,16.1377623328685,16.1731910097793,5870.95026223249,0.0,1.0
2009-12-11,18.44,18.4497,18.2795,18.4,10400,16.3326200558779,16.3412115100287,16.1904624897733,16.2971913789671,11741.900524465,0.0,1.0
2009-12-14,18.61,18.62,18.4699,18.4799,15400,16.4831919327488,16.4920491019765,16.3591029918687,16.3679601610964,17387.0450073808,0.0,1.0
2009-12-15,18.65,18.7517,18.65,18.67,1600,16.5186206096596,16.6086980207053,16.5186206096596,16.536334948115,1806.44623453307,0.0,1.0
2009-12-16,18.75,18.85,18.67,18.76,7200,16.6071923019366,16.6957639942136,16.536334948115,16.6160494711643,8129.00805539883,0.0,1.0
2009-12-17,18.54,18.59,18.502,18.52,10100,16.4211917481549,16.4654775942934,16.3875345050896,16.4034774096995,11403.19185549,0.0,1.0
2009-12-18,18.5,18.63,18.39,18.63,32300,16.3857630712441,16.5009062712042,16.2883342097394,16.5009062712042,36467.6333596364,0.0,1.0
2009-12-21,18.7,18.82,18.68,18.76,8300,16.5629064557981,16.6691924865305,16.5451921173427,16.6160494711643,9370.93984164031,0.0,1.0
2009-12-22,18.7,18.734,18.65,18.65,11700,16.628449508083,16.6586830526432,16.5839884131416,16.5839884131416,13157.5706979564,0.074,1.0
2009-12-23,18.82,18.8448,18.6955,18.75,37900,16.7351561359424,16.7572088390333,16.6244480095383,16.6729106030244,42621.5324318415,0.0,1.0
2009-12-24,18.9,18.9,18.8649,18.88,4900,16.8062938878486,16.8062938878486,16.7750821991998,16.7885094498721,5510.43559145181,0.0,1.0
2009-12-28,18.91,19.07,18.83,19.07,24200,16.8151861068369,16.9574616106494,16.7440483549307,16.9574616106494,27214.8043496191,0.0,1.0
2009-12-29,18.9,18.94,18.87,18.94,8600,16.8062938878486,16.8418627638018,16.7796172308838,16.8418627638018,9671.376752344,0.0,1.0
2009-12-30,18.77,18.94,18.77,18.88,7500,16.690695041001,16.8418627638018,16.690695041001,16.7885094498721,8434.34019099766,0.0,1.0
2009-12-31,18.63,18.89,18.63,18.8701,12800,16.5662039751651,16.7974016688604,16.5662039751651,16.7797061530737,14394.6072593027,0.0,1.0
2010-01-04,18.99,19.06,18.856,18.856,38100,16.8863238587432,16.9485693916611,16.7671681243002,16.7671681243002,42846.448170268,0.0,1.0
2010-01-05,18.95,19.05,18.85,19.05,12200,16.85075498279,16.9396771726728,16.7618327929072,16.9396771726728,13719.8600440229,0.0,1.0
2010-01-06,19.02,19.04,18.913,18.913,25300,16.913000515708,16.9307849536846,16.8178537725334,16.8178537725334,28451.8409109654,0.0,1.0
2010-01-07,19.15,19.16,18.89,18.99,5100,17.0285993625556,17.0374915815439,16.7974016688604,16.8863238587432,5735.35132987841,0.0,1.0
2010-01-08,19.33,19.33,19.09,19.09,7000,17.1886593043447,17.1886593043447,16.975246048626,16.975246048626,7872.05084493113,0.0,1.0
2010-01-11,19.36,19.4,19.28,19.39,13600,17.2153359613095,17.2509048372626,17.1441982094033,17.2420126182743,15294.2702130091,0.0,1.0
2010-01-12,19.16,19.25,19.066,19.22,9000,17.0374915815439,17.1175215524384,16.9539047230541,17.0908448954736,10121.2082291972,0.0,1.0
2010-01-13,19.26,19.26,19.0575,19.18,21700,17.1264137714267,17.1264137714267,16.946346336914,17.0552760195205,24403.3576192866,0.0,1.0
2010-01-14,19.29,19.29,19.133,19.18,10500,17.1530904283915,17.1530904283915,17.0134825902756,17.0552760195205,11808.0762673967,0.0,1.0
2010-01-15,19.05,19.25,18.92,19.25,5600,16.9396771726728,17.1175215524384,16.8240783258252,17.1175215524384,6297.64067594493,0.0,1.0
2010-01-19,19.19,19.21,18.93,19.01,29100,17.0641682385088,17.0819526764853,16.8329705448135,16.9041082967197,32725.2399410708,0.0,1.0
2010-01-20,18.91,19.04,18.74,19.04,10300,16.8151861068369,16.9307849536846,16.6640183840362,16.9307849536846,11583.1605289701,0.0,1.0
2010-01-21,18.49,18.93,18.48,18.93,17200,16.4417129093292,16.8329705448135,16.4328206903409,16.8329705448135,19342.7535046879,0.0,1.0
2010-01-22,18.17,18.49,18.164,18.49,13000,16.1571619017042,16.4417129093292,16.1518265703113,16.4417129093292,14619.5229977293,0.0,1.0
2010-01-25,18.19,18.302,18.168,18.25,14200,16.1749463396808,16.2745391923495,16.1553834579066,16.2282996536105,15969.0174282889,0.0,1.0
2010-01-26,18.134,18.24,18.09,18.2,9100,16.1251499133464,16.2194074346222,16.086024149798,16.1838385586691,10233.6660984105,0.0,1.0
2010-01-27,18.06,18.06,17.85,18.04,12700,16.0593474928331,16.0593474928331,15.8726108940793,16.0415630548566,14282.1493900894,0.0,1.0
2010-01-28,17.69,17.96,17.624,17.96,10700,15.7303353902668,15.9704253029503,15.6716467449441,15.9704253029503,12032.9920058233,0.0,1.0
2010-01-29,17.59,17.836,17.59,17.78,19200,15.641413200384,15.8601617874957,15.641413200384,15.8103653611613,21591.910888954,0.0,1.0
2010-02-01,17.82,17.84,17.64,17.64,15900,15.8459342371144,15.863718675091,15.6858742953254,15.6858742953254,17880.8012049151,0.0,1.0
2010-02-02,18.02,18.03,17.82,17.87,36700,16.02377861688,16.0326708358683,15.8459342371144,15.8903953320558,41272.0380012819,0.0,1.0
2010-02-03,17.93,18.046,17.8727,17.93,10200,15.9437486459855,16.0468983862496,15.8927962311827,15.9437486459855,11470.7026597568,0.0,1.0
2010-02-04,17.46,17.8,17.43,17.79,27200,15.5258143535364,15.8281497991379,15.4991376965715,15.8192575801496,30588.5404260181,0.0,1.0
2010-02-05,17.36,17.37,17.0,17.37,53000,15.4368921636536,15.4457843826418,15.1167722800755,15.4457843826418,59602.67068305,0.0,1.0
2010-02-08,17.2099,17.38,17.2099,17.28,8900,15.3034199566395,15.4546766016301,15.3034199566395,15.3657544117473,10008.7503599839,0.0,1.0
2010-02-09,17.4,17.48,17.3,17.35,20800,15.4724610396067,15.5435987915129,15.3835388497239,15.4279999446653,23391.2367963668,0.0,1.0
2010-02-10,17.38,17.44,17.19,17.43,36700,15.4546766016301,15.5080299155598,15.2857244408528,15.4991376965715,41272.0380012819,0.0,1.0
2010-02-11,17.66,17.66,17.281,17.281,4600,15.703658733302,15.703658733302,15.3666436336462,15.3666436336462,5173.06198381188,0.0,1.0
2010-02-12,17.8,17.8,17.53,17.53,8100,15.8281497991379,15.8281497991379,15.5880598864543,15.5880598864543,9109.08740627745,0.0,1.0
2010-02-16,18.03,18.03,17.934,17.95,7900,16.0326708358683,16.0326708358683,15.9473055335808,15.9615330839621,8884.17166785087,0.0,1.0
2010-02-17,18.13,18.13,18.02,18.08,7600,16.1215930257511,16.1215930257511,16.02377861688,16.0771319308097,8546.79806021096,0.0,1.0
2010-02-18,18.35,18.3575,18.15,18.15,20900,16.3172218434933,16.3238910077345,16.1393774637277,16.1393774637277,23503.6946655801,0.0,1.0
2010-02-19,18.46,18.54,18.3,18.35,11800,16.4150362523643,16.4861740042706,16.2727607485519,16.3172218434933,13270.0285671697,0.0,1.0
2010-02-22,18.6,18.67,18.3701,18.39,16400,16.5395273182002,16.6017728511182,16.3350952036597,16.3527907194464,18443.0905509816,0.0,1.0
2010-02-23,18.31,18.59,18.31,18.56,9500,16.2816529675401,16.530635099212,16.2816529675401,16.5039584422471,10683.4975752637,0.0,1.0
2010-02-24,18.4401,18.51,18.3576,18.41,14300,16.3973407365777,16.4594973473057,16.3239799299243,16.3705751574229,16081.4752975022,0.0,1.0
2010-02-25,18.46,18.47,18.129,18.21,15600,16.4150362523643,16.4239284713526,16.1207038038523,16.1927307776573,17543.4275972752,0.0,1.0
2010-02-26,18.52,18.5352,18.38,18.5,7200,16.468389566294,16.4819057391562,16.3438985004581,16.4506051283175,8096.96658335775,0.0,1.0
2010-03-01,18.828,18.9,18.63,18.63,11800,16.742269911133,16.8062938878486,16.5662039751651,16.5662039751651,13270.0285671697,0.0,1.0
2010-03-02,19.0,19.05,18.9126,18.94,7600,16.8952160777314,16.9396771726728,16.8174980837739,16.8418627638018,8546.79806021097,0.0,1.0
2010-03-03,19.24,19.37,19.11,19.11,12700,17.1086293334501,17.2242281802978,16.9930304866025,16.9930304866025,14282.1493900894,0.0,1.0
2010-03-04,19.31,19.376,19.2249,19.2712,8700,17.1708748663681,17.2295635116908,17.0952020827778,17.1363730566936,9783.83462155728,0.0,1.0
2010-03-05,19.5056,19.509,19.3575,19.39,16800,17.3448066697789,17.3478300242349,17.2131129065624,17.2420126182743,18892.9220278347,0.0,1.0
2010-03-08,19.44,19.53,19.41,19.51,11300,17.2864737132157,17.3665036841103,17.2597970562509,17.3487192461337,12707.7392211032,0.0,1.0
2010-03-09,19.43,19.51,19.37,19.37,30400,17.2775814942275,17.3487192461337,17.2242281802978,17.2242281802978,34187.1922408438,0.0,1.0
2010-03-10,19.4884,19.55,19.39,19.4325,15400,17.329512053119,17.3842881220868,17.2420126182743,17.2798045489745,17318.5118588485,0.0,1.0
2010-03-11,19.5,19.53,19.31,19.44,11600,17.3398270271454,17.3665036841103,17.1708748663681,17.2864737132157,13045.1128287431,0.0,1.0
2010-03-12,19.48,19.58,19.436,19.58,7800,17.3220425891689,17.4109647790517,17.2829168256204,17.4109647790517,8771.71379863754,0.0,1.0
2010-03-15,19.45,19.47,19.36,19.44,10200,17.295365932204,17.3131503701806,17.2153359613095,17.2864737132157,11470.7026597568,0.0,1.0
2010-03-16,19.46,19.56,19.4152,19.56,15400,17.3042581511923,17.3931803410751,17.2644210101248,17.3931803410751,17318.5118588485,0.0,1.0
2010-03-17,19.64,19.7016,19.6,19.6,8200,17.4643180929813,17.5190941619491,17.4287492170282,17.4287492170282,9221.54527549079,0.0,1.0
2010-03-18,19.65,19.722,19.6224,19.67,7200,17.4732103119696,17.5372342886852,17.448667787562,17.4909947499462,8096.96658335776,0.0,1.0
2010-03-19,19.49,19.65,19.45,19.64,15600,17.3309348081571,17.4732103119696,17.295365932204,17.4643180929813,17543.4275972752,0.0,1.0
2010-03-22,19.6637,19.677,19.34,19.4,24500,17.4853926519836,17.497219303238,17.1975515233329,17.2509048372626,27552.1779572589,0.0,1.0
2010-03-23,19.92,19.9299,19.67,19.73,20500,17.7133002246532,17.7221035214516,17.4909947499462,17.5443480638759,23053.8631887269,0.0,1.0
2010-03-24,19.73,19.86,19.73,19.86,24200,17.5443480638759,17.6599469107235,17.5443480638759,17.6599469107235,27214.804349619,0.0,1.0
2010-03-25,19.63,19.95,19.63,19.86,19000,17.4554258739931,17.739976881618,17.4554258739931,17.6599469107235,21366.9951505273,0.0,1.0
2010-03-26,19.66,19.79,19.59,19.68,12900,17.4821025309579,17.5977013778055,17.4198569980399,17.4998869689345,14507.065128516,0.0,1.0
2010-03-29,19.9,19.9,19.7916,19.8699,29200,17.6955157866766,17.6955157866766,17.5991241328437,17.6687502075219,32837.6978102842,0.0,1.0
2010-03-30,19.95,20.0,19.86,19.95,8400,17.739976881618,17.7844379765594,17.6599469107235,17.739976881618,9446.46101391738,0.0,1.0
2010-03-31,19.91,20.076,19.87,19.9,18200,17.7044080056649,17.8520188408703,17.6688391297118,17.6955157866766,20467.332196821,0.0,1.0
2010-04-01,20.16,20.18,20.03,20.13,14400,17.9267134803719,17.9444979183484,17.8111146335242,17.900036823407,16193.9331667155,0.0,1.0
2010-04-05,20.39,20.39,20.15,20.23,24800,18.1312345171023,18.1312345171023,17.9178212613836,17.9889590132898,27889.5515648989,0.0,1.0
2010-04-06,20.42,20.48,20.29,20.3,5300,18.1579111740672,18.2112644879968,18.0423123272195,18.0512045462078,5960.26706830499,0.0,1.0
2010-04-07,20.33,20.44,20.24,20.44,241500,18.0778812031726,18.1756956120437,17.9978512322781,18.1756956120437,271585.754150125,0.0,1.0
2010-04-08,20.34,20.4,20.2,20.29,11400,18.0867734221609,18.1401267360906,17.962282356325,18.0423123272195,12820.1970903164,0.0,1.0
2010-04-09,20.51,20.51,20.31,20.31,16600,18.2379411449617,18.2379411449617,18.0600967651961,18.0600967651961,18668.0062894081,0.0,1.0
2010-04-12,20.48,20.56,20.4065,20.56,26200,18.2112644879968,18.2824022399031,18.145906678433,18.2824022399031,29463.9617338852,0.0,1.0
2010-04-13,20.48,20.48,20.3767,20.42,10500,18.2112644879968,18.2112644879968,18.1194078658479,18.1579111740672,11808.0762673967,0.0,1.0
2010-04-14,20.72,20.72,20.5,20.57,21700,18.4246777437155,18.4246777437155,18.2290489259734,18.2912944588914,24403.3576192866,0.0,1.0
2010-04-15,20.76,20.7842,20.6743,20.71,15500,18.4602466196687,18.4817657896203,18.3840403029391,18.4157855247273,17430.9697280618,0.0,1.0
2010-04-16,20.56,20.69,20.375,20.69,14500,18.2824022399031,18.3980010867507,18.1178961886199,18.3980010867507,16306.3910359288,0.0,1.0
2010-04-19,20.4,20.5,20.152,20.5,28200,18.1401267360906,18.2290489259734,17.9195997051813,18.2290489259734,31713.1191181512,0.0,1.0
2010-04-20,20.65,20.65,20.51,20.55,12800,18.3624322107976,18.3624322107976,18.2379411449617,18.2735100209148,14394.6072593027,0.0,1.0
2010-04-21,20.76,20.77,20.63,20.6825,7200,18.4602466196687,18.4691388386569,18.344647772821,18.3913319225095,8096.96658335773,0.0,1.0
2010-04-22,20.93,20.96,20.56,20.64,26500,18.6114143424694,18.6380909994343,18.2824022399031,18.3535399918093,29801.3353415251,0.0,1.0
2010-04-23,21.17,21.17,20.89,21.0,10000,18.8248275981881,18.8248275981881,18.5758454665163,18.6736598753874,11245.7869213302,0.0,1.0
2010-04-26,21.02,21.21,21.0,21.21,75500,18.6914443133639,18.8603964741413,18.6736598753874,18.8603964741413,84905.6912560432,0.0,1.0
2010-04-27,20.49,20.94,20.45,20.83,12200,18.2201567069851,18.6203065614577,18.184587831032,18.5224921525866,13719.8600440229,0.0,1.0
2010-04-28,20.5964,20.5964,20.5235,20.55,2000,18.3147699170204,18.3147699170204,18.2499456405958,18.2735100209148,2249.15738426604,0.0,1.0
2010-04-29,20.95,20.95,20.545,20.64,12100,18.629198780446,18.629198780446,18.2690639114207,18.3535399918093,13607.4021748095,0.0,1.0
2010-04-30,20.5,20.96,20.5,20.96,27900,18.2290489259734,18.6380909994343,18.2290489259734,18.6380909994343,31375.7455105113,0.0,1.0
2010-05-03,20.85,20.91,20.61,20.61,11700,18.5402765905632,18.5936299044929,18.3268633348445,18.3268633348445,13157.5706979563,0.0,1.0
2010-05-04,20.3,20.56,20.21,20.55,16700,18.0512045462078,18.2824022399031,17.9711745753133,18.2735100209148,18780.4641586214,0.0,1.0
2010-05-05,20.04,20.215,19.96,20.13,14300,17.8200068525125,17.9756206848074,17.7488691006063,17.900036823407,16081.4752975022,0.0,1.0
2010-05-06,19.4,20.95,18.45,19.9,23100,17.2509048372626,18.629198780446,16.4061440333761,17.6955157866766,25977.7677882728,0.0,1.0
2010-05-07,18.82,19.33,18.7868,19.2,20500,16.7351561359424,17.1886593043447,16.7056339689013,17.073060457497,23053.8631887269,0.0,1.0
2010-05-10,19.78,19.78,19.5799,19.78,23500,17.5888091588173,17.5888091588173,17.4108758568618,17.5888091588173,26427.5992651259,0.0,1.0
2010-05-11,19.94,20.1,19.63,19.63,16600,17.7310846626297,17.8733601664422,17.4554258739931,17.4554258739931,18668.0062894082,0.0,1.0
2010-05-12,20.2999,20.33,20.02,20.05,14500,18.0511156240179,18.0778812031726,17.802222414536,17.8288990715008,16306.3910359288,0.0,1.0
2010-05-13,20.27,20.45,20.23,20.31,8800,18.024527889243,18.184587831032,17.9889590132898,18.0600967651961,9896.29249077056,0.0,1.0
2010-05-14,19.7135,19.82,19.66,19.8,6300,17.5296759025452,17.6243780347704,17.4821025309579,17.6065935967938,7084.84576043803,0.0,1.0
2010-05-17,19.7299,19.93,19.4105,19.93,11500,17.544259141686,17.7221924436415,17.2602416672003,17.7221924436415,12932.6549595297,0.0,1.0
2010-05-18,19.3656,19.96,19.35,19.96,15300,17.2203156039429,17.7488691006063,17.2064437423212,17.7488691006063,17206.0539896353,0.0,1.0
2010-05-19,19.07,19.25,18.9018,19.25,15500,16.9574616106494,17.1175215524384,16.8078944872665,17.1175215524384,17430.9697280618,0.0,1.0
2010-05-20,18.25,18.67,18.25,18.59,19800,16.2282996536105,16.6017728511182,16.2282996536105,16.530635099212,22266.6581042338,0.0,1.0
2010-05-21,18.46,18.54,17.9,17.94,156000,16.4150362523643,16.4861740042706,15.9170719890207,15.9526408649738,175434.275972752,0.0,1.0
2010-05-24,18.436,18.59,18.35,18.39,28700,16.3936949267925,16.530635099212,16.3172218434933,16.3527907194464,32275.4084642176,0.0,1.0
2010-05-25,18.19,18.22,17.64,17.86,81500,16.1749463396808,16.2016229966456,15.6858742953254,15.8815031130676,91653.1634088411,0.0,1.0
2010-05-26,18.3005,18.5501,18.26,18.4,12600,16.2732053595013,16.4951551454487,16.2371918725987,16.3616829384347,14169.691520876,0.0,1.0
2010-05-27,18.858,18.858,18.6,18.6799,6400,16.7689465680979,16.7689465680979,16.5395273182002,16.6105761479166,7197.30362965132,0.0,1.0
2010-05-28,18.65,18.9,18.5499,18.9,12500,16.5839884131416,16.8062938878486,16.494977301069,16.8062938878486,14057.2336516628,0.0,1.0
2010-06-01,18.1299,18.623,18.1299,18.5,16700,16.1215041035612,16.5599794218733,16.1215041035612,16.4506051283175,18780.4641586215,0.0,1.0
2010-06-02,18.46,18.46,18.1212,18.2,7000,16.4150362523643,16.4150362523643,16.1137678730414,16.1838385586691,7872.05084493116,0.0,1.0
2010-06-03,18.69,18.75,18.5,18.5,24600,16.6195572890948,16.6729106030244,16.4506051283175,16.4506051283175,27664.6358264723,0.0,1.0
2010-06-04,17.88,18.36,17.87,18.34,14400,15.8992875510441,16.3261140624815,15.8903953320558,16.308329624505,16193.9331667155,0.0,1.0
2010-06-07,17.46,17.85,17.46,17.75,9500,15.5258143535364,15.8726108940793,15.5258143535364,15.7836887041965,10683.4975752637,0.0,1.0
2010-06-08,17.6,17.6,17.35,17.42,15600,15.6503054193723,15.6503054193723,15.4279999446653,15.4902454775832,17543.4275972751,0.0,1.0
2010-06-09,17.63,17.9714,17.58,17.76,15600,15.6769820763371,15.980562432597,15.6325209813957,15.7925809231848,17543.4275972751,0.0,1.0
2010-06-10,18.15,18.15,17.92,17.95,9600,16.1393774637277,16.1393774637277,15.9348564269972,15.9615330839621,10795.955444477,0.0,1.0
2010-06-11,18.29,18.3099,18.1277,18.17,3500,16.2638685295636,16.2815640453503,16.1195478153838,16.1571619017042,3936.02542246557,0.0,1.0
2010-06-14,18.4123,18.66,18.4123,18.52,6600,16.3726203677902,16.5928806321299,16.3726203677902,16.468389566294,7422.21936807795,0.0,1.0
2010-06-15,18.984,18.984,18.64,18.67,6800,16.8809885273502,16.8809885273502,16.5750961941534,16.6017728511182,7647.13510650453,0.0,1.0
2010-06-16,18.9,18.99,18.84,18.84,18100,16.8062938878486,16.8863238587432,16.752940573919,16.752940573919,20354.8743276077,0.0,1.0
2010-06-17,18.95,18.95,18.7015,18.93,6600,16.85075498279,16.85075498279,16.6297833409313,16.8329705448135,7422.21936807795,0.0,1.0
2010-06-18,19.04,19.07,18.93,19.03,3800,16.9307849536846,16.9574616106494,16.8329705448135,16.9218927346963,4273.39903010547,0.0,1.0
2010-06-21,18.786,19.2552,18.786,19.2552,6100,16.7049225913823,17.1221455063123,16.7049225913823,17.1221455063123,6859.93002201141,0.0,1.0
2010-06-22,18.28,18.8,18.28,18.65,7800,16.3390077800145,16.8037935593147,16.3390077800145,16.6697207383628,8726.6009001113,0.0945,1.0
2010-06-23,18.334,18.45,18.14,18.45,7300,16.3872739955573,16.4909569770935,16.213873147126,16.4909569770935,8167.20340651437,0.0,1.0
2010-06-24,18.05,18.32,18.05,18.15,4600,16.1334294545548,16.3747605322684,16.1334294545548,16.2228113351895,5146.45694109128,0.0,1.0
2010-06-25,18.154,18.23,17.9,18.23,5900,16.2263866104149,16.2943168396972,15.9993566336029,16.2943168396972,6600.89042444314,0.0,1.0
2010-06-28,18.4215,18.482,18.222,18.32,2800,16.4654831411126,16.5195591788965,16.2871662892464,16.3747605322684,3132.6259641425,0.0,1.0
2010-06-29,17.53,18.02,17.53,18.01,20500,15.6686436752546,16.1066148903644,15.6686436752546,16.097676702301,22935.297237472,0.0,1.0
2010-06-30,17.49,17.89,17.48,17.599,17700,15.6328909230008,15.9904184455394,15.6239527349373,15.7303171728926,19802.6712733294,0.0,1.0
2010-07-01,17.424,17.45,17.06,17.45,23300,15.5738988817819,15.5971381707469,15.2485488362718,15.5971381707469,26067.9232016145,0.0,1.0
2010-07-02,17.474,17.48,17.2722,17.48,4700,15.6185898220992,15.6239527349373,15.4382171869785,15.6239527349373,5258.33643981065,0.0,1.0
2010-07-06,17.1585,17.8,17.12,17.8,9200,15.3365899886969,15.9099747529682,15.3021779646526,15.9099747529682,10292.9138821825,0.0,1.0
2010-07-07,17.7016,17.7016,17.24,17.24,8800,15.8220229824237,15.8220229824237,15.4094362214142,15.4094362214142,9845.39588730503,0.0,1.0
2010-07-08,18.051,18.051,17.805,18.02,2800,16.1343232733612,16.1343232733612,15.9144438469999,16.1066148903644,3132.62596414251,0.0,1.0
2010-07-09,18.084,18.169,17.99,18.15,6900,16.1638192939706,16.2397938925101,16.079800326174,16.2228113351895,7719.6854116369,0.0,1.0
2010-07-12,17.78,18.12,17.76,17.97,7700,15.8920983768413,16.1959967709991,15.8742220007143,16.0619239500471,8614.72140139189,0.0,1.0
2010-07-13,18.319,18.35,18.004,18.07,27700,16.3738667134621,16.4015750964588,16.0923137894629,16.1513058306818,30990.6211452669,0.0,1.0
2010-07-14,18.201,18.3523,18.1215,18.17,6700,16.2683960943132,16.4036308797134,16.1973374992086,16.2406877113164,7495.92641419813,0.0,1.0
2010-07-15,18.0201,18.39,17.94,18.39,6400,16.1067042722451,16.4373278487127,16.0351093858567,16.4373278487127,7160.28791804001,0.0,1.0
2010-07-16,17.542,17.78,17.538,17.78,4100,15.6793695009308,15.8920983768413,15.6757942257054,15.8920983768413,4587.05944749439,0.0,1.0
2010-07-19,17.61,17.66,17.5001,17.64,10100,15.7401491797624,15.7848401200797,15.6419184929449,15.7669637439528,11299.8293706569,0.0,1.0
2010-07-20,18.02,18.02,17.534,17.6,10800,16.1066148903644,16.1066148903644,15.67221895048,15.7312109916989,12082.9858616926,0.0,1.0
2010-07-21,17.81,18.16,17.75,18.1,13100,15.9189129410317,16.231749523253,15.8652838126509,16.1781203948722,14656.2143322381,0.0,1.0
2010-07-22,18.27,18.281,18.01,18.01,10100,16.3300695919511,16.3399015988209,16.097676702301,16.097676702301,11299.8293706569,0.0,1.0
2010-07-23,18.616,18.6215,18.201,18.24,5600,16.639330898947,16.6442469023819,16.2683960943132,16.3032550277607,6265.25192828501,0.0,1.0
2010-07-26,18.94,18.94,18.7915,18.8252,11800,16.9289281922033,16.9289281922033,16.7961960994608,16.8263177932347,13201.7808488862,0.0,1.0
2010-07-27,18.89,19.0701,18.871,19.059,7600,16.8842372518859,17.0452140189089,16.8672546945653,17.0352926301585,8502.84190267254,0.0,1.0
2010-07-28,18.6052,18.9,18.53,18.79,8700,16.6296776558384,16.8931754399494,16.5624624816012,16.7948553712513,9733.51638858567,0.0,1.0
2010-07-29,18.7,18.91,18.53,18.91,13900,16.7144116786801,16.9021136280129,16.5624624816012,16.9021136280129,15551.2503219932,0.0,1.0
2010-07-30,18.5801,18.684,18.46,18.51,3700,16.6072428037991,16.7001105777785,16.4998951651569,16.5445861054742,4139.5414526169,0.0,1.0
2010-08-02,18.9924,19.0699,18.926,18.97,4600,16.9757642976558,17.0450352551477,16.9164147289144,16.9557427563936,5146.45694109127,0.0,1.0
2010-08-03,18.96,19.0,18.6815,18.9375,5300,16.9468045683302,16.982557320584,16.6978760307627,16.9266936451874,5929.61343212688,0.0,1.0
2010-08-04,18.9501,18.951,18.8815,18.9,21900,16.9379557621474,16.9387601990731,16.876639792032,16.8931754399494,24501.6102195431,0.0,1.0
2010-08-05,18.91,19.03,18.67,19.03,9400,16.9021136280129,17.0093718847744,16.6875971144897,17.0093718847744,10516.6728796213,0.0,1.0
2010-08-06,18.696,18.78,18.504,18.74,9300,16.7108364034547,16.7859171831878,16.5392231926362,16.7501644309339,10404.7933809019,0.0,1.0
2010-08-09,18.84,18.85,18.646,18.76,15400,16.8395463115686,16.8484844996321,16.6661454631374,16.7680408070609,17229.4428027838,0.0,1.0
2010-08-10,18.42,18.66,18.35,18.66,19900,16.4641424129031,16.6786589264262,16.4015750964588,16.6786589264262,22264.0202451556,0.0,1.0
2010-08-11,17.836,18.05,17.8,18.05,8600,15.9421522299967,16.1334294545548,15.9099747529682,16.1334294545548,9621.63688986626,0.0,1.0
2010-08-12,17.74,17.81,17.45,17.62,12800,15.8563456245874,15.9189129410317,15.5971381707469,15.7490873678258,14320.5758360801,0.0,1.0
2010-08-13,17.7399,17.814,17.68,17.73,36400,15.8562562427068,15.9224882162571,15.8027164962066,15.847407436524,40724.1375338526,0.0,1.0
2010-08-16,17.76,17.79,17.516,17.58,6100,15.8742220007143,15.9010365649047,15.6561302119658,15.713334615572,6824.64942188191,0.0,1.0
2010-08-17,18.09,18.2275,17.9,17.9,10300,16.1691822068087,16.2920822926813,15.9993566336029,15.9993566336029,11523.5883680957,0.0,1.0
2010-08-18,18.01,18.158,17.9,17.919,8800,16.097676702301,16.2299618856403,15.9993566336029,16.0163391909234,9845.39588730501,0.0,1.0
2010-08-19,17.56,17.97,17.53,17.97,18700,15.695458239445,16.0619239500471,15.6686436752546,16.0619239500471,20921.4662605232,0.0,1.0
2010-08-20,17.55,17.55,17.402,17.5,2900,15.6865200513816,15.6865200513816,15.5542348680423,15.6418291110642,3244.50546286188,0.0,1.0
2010-08-23,17.45,17.76,17.45,17.76,6600,15.5971381707469,15.8742220007143,15.5971381707469,15.8742220007143,7384.04691547878,0.0,1.0
2010-08-24,17.2699,17.32,17.15,17.23,13000,15.4361614037239,15.4809417259219,15.328992528843,15.4004980333507,14544.3348335188,0.0,1.0
2010-08-25,17.23,17.3,16.9,17.0,31000,15.4004980333507,15.4630653497949,15.1055378272563,15.194919707891,34682.6446030063,0.0,1.0
2010-08-26,17.3,17.52,17.26,17.43,9300,15.4630653497949,15.6597054871912,15.4273125975411,15.57926179462,10404.7933809019,0.0,1.0
2010-08-27,17.58,17.62,17.17,17.37,5500,15.713334615572,15.7490873678258,15.3468689049699,15.5256326662392,6153.37242956563,0.0,1.0
2010-08-30,17.2601,17.542,17.26,17.52,1900,15.4274019794217,15.6793695009308,15.4273125975411,15.6597054871912,2125.71047566813,0.0,1.0
2010-08-31,17.16,17.28,17.04,17.11,8700,15.3379307169064,15.445188973668,15.2306724601448,15.2932397765891,9733.51638858567,0.0,1.0
2010-09-01,17.77,17.77,17.3999,17.4,13900,15.8831601887778,15.8831601887778,15.552357848549,15.5524472304296,15551.2503219932,0.0,1.0
2010-09-02,17.95,17.95,17.79,17.79,6400,16.0440475739202,16.0440475739202,15.9010365649047,15.9010365649047,7160.28791804001,0.0,1.0
2010-09-03,18.23,18.239,17.97,18.14,11700,16.2943168396972,16.3023612089543,16.0619239500471,16.213873147126,13089.9013501669,0.0,1.0
2010-09-07,17.93,18.0588,17.93,18.03,7800,16.0261711977933,16.1412950600507,16.0261711977933,16.1155530784279,8726.60090011125,0.0,1.0
2010-09-08,18.02,18.19,17.94,17.94,12700,16.1066148903644,16.2585640874434,16.0351093858567,16.0351093858567,14208.6963373607,0.0,1.0
2010-09-09,18.11,18.2538,18.0,18.25,2900,16.1870585829356,16.3155897272883,16.0887385142375,16.3121932158241,3244.50546286189,0.0,1.0
2010-09-10,18.1944,18.259,18.14,18.14,4200,16.2624968901913,16.3202375850813,16.213873147126,16.213873147126,4698.93894621376,0.0,1.0
2010-09-13,18.5501,18.5501,18.34,18.34,9300,16.5804282396087,16.5804282396087,16.3926369083953,16.3926369083953,10404.7933809019,0.0,1.0
2010-09-14,18.4866,18.5516,18.444,18.52,3700,16.5236707454057,16.5817689678183,16.4855940642554,16.5535242935377,4139.5414526169,0.0,1.0
2010-09-15,18.504,18.5322,18.31,18.32,8900,16.5392231926362,16.5644288829751,16.3658223442049,16.3747605322684,9957.27538602438,0.0,1.0
2010-09-16,18.34,18.462,18.27,18.4466,7300,16.3926369083953,16.5016828027696,16.3300695919511,16.4879179931519,8167.20340651441,0.0,1.0
2010-09-17,18.5268,18.5268,18.281,18.37,8500,16.5596022614209,16.5596022614209,16.3399015988209,16.4194514725857,9509.75739114688,0.0,1.0
2010-09-20,18.86,18.86,18.49,18.53,8000,16.8574226876955,16.8574226876955,16.5267097293473,16.5624624816012,8950.35989755004,0.0,1.0
2010-09-21,18.75,18.91,18.7499,18.83,18600,16.7591026189974,16.9021136280129,16.7590132371168,16.8306081235051,20809.5867618038,0.0,1.0
2010-09-22,18.65,18.77,18.52,18.63,16500,16.6697207383628,16.7769789951243,16.5535242935377,16.6518443622358,18460.1172886969,0.0,1.0
2010-09-23,18.3804,18.7,18.38,18.49,8000,16.4287471881717,16.7144116786801,16.4283896606492,16.5267097293473,8950.35989755004,0.0,1.0
2010-09-24,18.97,18.9728,18.66,18.66,18600,16.9557427563936,16.9582454490514,16.6786589264262,16.6786589264262,20809.5867618039,0.0,1.0
2010-09-27,18.956,19.0465,18.882,18.99,12500,16.9432292931048,17.0241198950792,16.8770867014352,16.9736191325206,13984.9373399219,0.0,1.0
2010-09-28,19.0099,19.0099,18.7076,19.0,5400,16.9914061267669,16.9914061267669,16.7212047016083,16.982557320584,6041.49293084626,0.0,1.0
2010-09-29,19.102,19.164,18.99,18.99,9500,17.0737268388314,17.1291436048249,16.9736191325206,16.9736191325206,10628.5523783406,0.0,1.0
2010-09-30,19.12,19.25,18.93,19.25,17000,17.0898155773456,17.2060120221707,16.9199900041398,17.2060120221707,19019.5147822938,0.0,1.0
2010-10-01,19.28,19.29,19.1245,19.29,3700,17.2328265863611,17.2417647744245,17.0938377619742,17.2417647744245,4139.54145261688,0.0,1.0
2010-10-04,18.952,19.1501,18.92,19.1501,2600,16.9396540178794,17.1167195234167,16.9110518160763,17.1167195234167,2908.86696670376,0.0,1.0
2010-10-05,19.4301,19.452,19.16,19.16,5200,17.3669887891937,17.3865634210527,17.1255683295995,17.1255683295995,5817.73393340751,0.0,1.0
2010-10-06,19.47,19.53,19.38,19.38,9800,17.4026521595669,17.4562812879477,17.3222084669957,17.3222084669957,10964.1908744988,0.0,1.0
2010-10-07,19.494,19.646,19.388,19.52,22500,17.4241038109192,17.5599642694839,17.3293590174465,17.4473430998842,25172.8872118595,0.0,1.0
2010-10-08,19.8705,19.8705,19.4904,19.55,8100,17.7606265915087,17.7606265915087,17.4208860632164,17.4741576640746,9062.2393962694,0.0,1.0
2010-10-11,19.836,19.93,19.74,19.81,7900,17.7297898426897,17.8138088104863,17.6439832372805,17.7065505537247,8838.48039883067,0.0,1.0
2010-10-12,19.834,19.84,19.71,19.76,10500,17.728002205077,17.7333651179151,17.6171686730901,17.6618596134074,11747.3473655344,0.0,1.0
2010-10-13,20.31,20.326,19.95,20.0,7700,18.153459956898,18.1677610577995,17.8316851866132,17.8763761269306,8614.72140139189,0.0,1.0
2010-10-14,20.09,20.244,20.002,20.17,10200,17.9568198195018,18.0944679156791,17.8781637645433,18.0283253240095,11411.7088693763,0.0,1.0
2010-10-15,20.1499,20.21,19.97,20.21,5300,18.0103595660019,18.0640780762633,17.8495615627402,18.0640780762633,5929.6134321269,0.0,1.0
2010-10-18,20.3,20.3,20.09,20.09,5900,18.1445217688345,18.1445217688345,17.9568198195018,17.9568198195018,6600.89042444315,0.0,1.0
2010-10-19,19.6701,20.14,19.6701,19.92,8200,17.5815053027169,18.0015107598191,17.5815053027169,17.8048706224229,9174.11889498875,0.0,1.0
2010-10-20,20.29,20.34,19.98,19.98,18200,18.1355835807711,18.1802745210884,17.8584997508036,17.8584997508036,20362.0687669263,0.0,1.0
2010-10-21,20.21,20.54,20.048,20.34,26100,18.0640780762633,18.3590382823577,17.9192794296352,18.1802745210884,29200.549165757,0.0,1.0
2010-10-22,20.27,20.33,20.178,20.33,24600,18.1177072046441,18.1713363330249,18.0354758744603,18.1713363330249,27522.3566849664,0.0,1.0
2010-10-25,20.35,20.59,20.316,20.42,4900,18.1892127091519,18.403729222675,18.1588228697361,18.2517800255961,5482.09543724938,0.0,1.0
2010-10-26,20.2,20.43,20.091,20.43,3600,18.0551398881999,18.2607182136596,17.9577136383081,18.2607182136596,4027.66195389751,0.0,1.0
2010-10-27,20.1036,20.11,19.88,20.11,24100,17.9689757552681,17.9746961956287,17.769117870169,17.9746961956287,26962.9591913694,0.0,1.0
2010-10-28,19.984,20.44,19.941,20.44,8700,17.862075026029,18.269656401723,17.8236408173561,18.269656401723,9733.51638858567,0.0,1.0
2010-10-29,20.11,20.11,19.9524,19.97,10700,17.9746961956287,17.9746961956287,17.8338303517485,17.8495615627402,11971.1063629732,0.0,1.0
2010-11-01,19.88,20.27,19.73,20.2401,9200,17.769117870169,18.1177072046441,17.635045049217,18.0909820223344,10292.9138821825,0.0,1.0
2010-11-02,20.186,20.186,20.01,20.01,5000,18.042626424911,18.042626424911,17.885314314994,17.885314314994,5593.97493596877,0.0,1.0
2010-11-03,20.301,20.31,20.09,20.25,5700,18.1454155876409,18.153459956898,17.9568198195018,18.0998308285172,6377.13142700438,0.0,1.0
2010-11-04,20.91,20.91,20.6,20.6,15500,18.6897512407059,18.6897512407059,18.4126674107385,18.4126674107385,17341.3223015032,0.0,1.0
2010-11-05,21.03,21.03,20.8,20.88,9900,18.7970094974675,18.7970094974675,18.5914311720078,18.6629366765155,11076.0703732182,0.0,1.0
2010-11-08,21.0136,21.07,20.85,20.88,10000,18.7823508690434,18.8327622497214,18.6361221123251,18.6629366765155,11187.9498719375,0.0,1.0
2010-11-09,20.782,21.1,20.714,21.1,46200,18.5753424334936,18.8595768139118,18.514562754662,18.8595768139118,51688.3284083513,0.0,1.0
2010-11-10,21.06,21.06,20.61,20.79,7700,18.8238240616579,18.8238240616579,18.421605598802,18.5824929839443,8614.72140139189,0.0,1.0
2010-11-11,21.02,21.0588,20.85,20.91,5400,18.788071309404,18.8227514790903,18.6361221123251,18.6897512407059,6041.49293084628,0.0,1.0
2010-11-12,20.5795,20.91,20.5795,20.91,20100,18.3943441252084,18.6897512407059,18.3943441252084,18.6897512407059,22487.7792425944,0.0,1.0
2010-11-15,20.7,20.85,20.642,20.67,6400,18.5020492913731,18.6361221123251,18.450207800605,18.4752347271827,7160.28791804004,0.0,1.0
2010-11-16,20.252,20.46,20.159,20.46,10800,18.1016184661299,18.28753277785,18.0184933171397,18.28753277785,12082.9858616925,0.0,1.0
2010-11-17,20.34,20.45,20.286,20.45,8500,18.1802745210884,18.2785945897865,18.1320083055457,18.2785945897865,9509.7573911469,0.0,1.0
2010-11-18,20.64,20.76,20.55,20.55,2400,18.4484201629923,18.5556784197539,18.3679764704212,18.3679764704212,2685.10796926501,0.0,1.0
2010-11-19,20.77,20.77,20.51,20.68,4600,18.5646166078174,18.5646166078174,18.3322237181673,18.4841729152462,5146.45694109126,0.0,1.0
2010-11-22,20.76,20.79,20.488,20.65,8100,18.5556784197539,18.5824929839443,18.3125597044277,18.4573583510558,9062.23939626942,0.0,1.0
2010-11-23,20.4328,20.52,20.3778,20.52,5200,18.2632209063173,18.3411619062308,18.2140608719683,18.3411619062308,5817.73393340753,0.0,1.0
2010-11-24,20.96,20.98,20.66,20.66,3800,18.7344421810232,18.7523185571502,18.4662965391193,18.4662965391193,4251.42095133627,0.0,1.0
2010-11-26,20.876,20.9,20.85,20.9,3200,18.6593614012901,18.6808130526424,18.6361221123251,18.6808130526424,3580.14395902002,0.0,1.0
2010-11-29,20.71,20.85,20.358,20.85,13300,18.5109874794366,18.6361221123251,18.1963632596026,18.6361221123251,14879.9733296769,0.0,1.0
2010-11-30,20.47,20.58,20.3825,20.39,8500,18.2964709659134,18.3947910346116,18.2182618203581,18.2249654614057,9509.75739114692,0.0,1.0
2010-12-01,20.894,21.02,20.87,21.02,7500,18.6754501398044,18.788071309404,18.653998488452,18.788071309404,8390.96240395313,0.0,1.0
2010-12-02,21.15,21.16,20.88,20.91,4900,18.9042677542291,18.9132059422925,18.6629366765155,18.6897512407059,5482.09543724938,0.0,1.0
2010-12-03,21.35,21.35,21.02,21.02,28300,19.0830315154984,19.0830315154984,18.788071309404,18.788071309404,31661.8981375832,0.0,1.0
2010-12-06,21.5,21.53,21.25,21.34,192400,19.2171043364504,19.2439189006408,18.9936496348637,19.0740933274349,215256.155536078,0.0,1.0
2010-12-07,21.61,21.76,21.61,21.66,17800,19.3154244051485,19.4494972261005,19.3154244051485,19.3601153454658,19914.5507720488,0.0,1.0
2010-12-08,21.64,21.81,21.58,21.81,11700,19.3422389693389,19.4941881664178,19.2886098409581,19.4941881664178,13089.9013501669,0.0,1.0
2010-12-09,21.6934,21.83,21.6604,21.83,14500,19.3899688935978,19.5120645425447,19.3604728729883,19.5120645425447,16222.5273143094,0.0,1.0
2010-12-10,21.98,22.01,21.68,21.91,15500,19.6461373634967,19.6729519276871,19.3779917215927,19.5835700470524,17341.3223015032,0.0,1.0
2010-12-13,22.15,22.26,22.14,22.16,23200,19.7980865605756,19.8964066292737,19.7891483725121,19.8070247486391,25956.0437028951,0.0,1.0
2010-12-14,22.154,22.282,22.14,22.26,9300,19.801661835801,19.9160706430133,19.7891483725121,19.8964066292737,10404.7933809019,0.0,1.0
2010-12-15,22.182,22.35,22.12,22.18,10700,19.8266887623787,19.9768503218449,19.7712719963852,19.824901124766,11971.1063629732,0.0,1.0
2010-12-16,22.23,22.231,22.04,22.09,37700,19.8695920650833,19.8704858838897,19.6997664918775,19.7444574321948,42178.5710172046,0.0,1.0
2010-12-17,22.25,22.304,22.09,22.27,17600,19.8874684412103,19.935734656753,19.7444574321948,19.9053448173372,19690.79177461,0.0,1.0
2010-12-20,22.43,22.48,22.274,22.4,2800,20.0483558263526,20.09304676667,19.9089200925626,20.0215412621622,3132.62596414251,0.0,1.0
2010-12-21,22.348,22.49,22.313,22.49,13600,20.017429695653,20.1446211676766,19.986079684943,20.1446211676766,15183.4078910742,0.0474,1.0
2010-12-22,22.236,22.44,22.236,22.44,17600,19.9171096613809,20.0998354380909,19.9171096613809,20.0998354380909,19649.1160943313,0.0,1.0
2010-12-23,22.36,22.36,22.286,22.33,6200,20.0281782707536,20.0281782707536,19.9618953909667,20.0013068330022,6921.84771504851,0.0,1.0
2010-12-27,22.31,22.45,22.13,22.45,11000,19.9833925411679,20.108792584008,19.8221639146591,20.108792584008,12280.697558957,0.0,1.0
2010-12-28,22.26,22.4,22.16,22.4,11800,19.9386068115821,20.0640068544222,19.8490353524106,20.0640068544222,13173.8391996084,0.0,1.0
2010-12-29,22.312,22.359,22.2801,22.288,8800,19.9851839703513,20.0272825561619,19.9566106748756,19.9636868201501,9824.55804716561,0.0,1.0
2010-12-30,22.3036,22.4,22.3036,22.4,13700,19.9776599677809,20.0640068544222,19.9776599677809,20.0640068544222,15295.0505961555,0.0,1.0
2010-12-31,22.1744,22.3,22.1744,22.25,7600,19.8619336425313,19.9744353952507,19.8619336425313,19.929649665665,8484.84558618847,0.0,1.0
2011-01-03,22.398,22.73,22.39,22.73,32300,20.0622154252388,20.3595926696883,20.0550497085051,20.3595926696883,36060.5937413011,0.0,1.0
2011-01-04,22.18,22.46,21.998,22.46,16200,19.8669496442449,20.1177497299252,19.7039295885527,20.1177497299252,18086.1182231912,0.0,1.0
2011-01-05,22.27,22.34,22.028,22.3,38200,19.9475639574993,20.0102639789193,19.7308010263042,19.9744353952507,42647.5133411052,0.0,1.0
2011-01-06,21.99,22.39,21.99,22.39,22700,19.696763871819,20.0550497085051,19.696763871819,20.0550497085051,25342.894053484,0.0,1.0
2011-01-07,21.988,22.169,21.88,22.07,15000,19.6949724426355,19.857096783736,19.5982352667303,19.7684210391562,16746.4057622141,0.0,1.0
2011-01-10,22.142,22.24,21.78,22.24,15900,19.8329124897597,19.9206925197478,19.5086638075588,19.9206925197478,17751.190107947,0.0,1.0
2011-01-11,22.33,22.375,22.2,22.37,6500,20.0013068330022,20.0416139896294,19.8848639360792,20.0371354166708,7256.77583029277,0.0,1.0
2011-01-12,22.64,22.739,22.59,22.59,14600,20.2789783564339,20.3676541010137,20.2341926268481,20.2341926268481,16299.8349418884,0.0,1.0
2011-01-13,22.556,22.7,22.5,22.7,14200,20.2037383307298,20.3327212319368,20.1535783135938,20.3327212319368,15853.2641215627,0.0,1.0
2011-01-14,22.716,22.77,22.5541,22.69,15000,20.3470526654043,20.3954212533569,20.2020364730056,20.3237640860197,16746.4057622141,0.0,1.0
2011-01-18,22.61,22.79,22.53,22.79,8300,20.2521069186825,20.4133355451912,20.1804497513452,20.4133355451912,9266.34452175845,0.0,1.0
2011-01-19,22.23,22.664,22.23,22.6,24800,19.9117353738306,20.3004755066351,19.9117353738306,20.2431497727653,27687.3908601941,0.0,1.0
2011-01-20,21.9596,22.22,21.95,22.22,36100,19.6695341482308,19.9027782279135,19.6609352881504,19.9027782279135,40303.0165343954,0.0,1.0
2011-01-21,21.88,22.17,21.85,22.17,22900,19.5982352667303,19.8579924983277,19.5713638289788,19.8579924983277,25566.1794636469,0.0,1.0
2011-01-24,22.094,22.19,21.78,21.81,31400,19.7899181893574,19.875906790162,19.5086638075588,19.5355352453102,35055.8093955681,0.0,1.0
2011-01-25,22.21,22.21,21.97,22.03,16000,19.8938210819963,19.8938210819963,19.6788495799847,19.7325924554876,17862.8328130284,0.0,1.0
2011-01-26,22.54,22.67,22.29,22.37,40300,20.1894068972624,20.3058497941854,19.9654782493336,20.0371354166708,44992.0101478152,0.0,1.0
2011-01-27,22.56,22.56,22.35,22.5,23400,20.2073211890967,20.2073211890967,20.0192211248365,20.1535783135938,26124.392989054,0.0,1.0
2011-01-28,21.98,22.5,21.9478,22.49,22000,19.6878067259018,20.1535783135938,19.6589647160486,20.1446211676766,24561.3951179141,0.0,1.0
2011-01-31,22.239,22.28,21.98,21.98,24100,19.9197968051561,19.9565211034164,19.6878067259018,19.6878067259018,26905.891924624,0.0,1.0
2011-02-01,22.7501,22.85,22.28,22.48,17000,20.3775965329818,20.4670784206941,19.9565211034164,20.1356640217595,18979.2598638426,0.0,1.0
2011-02-02,22.4099,22.67,22.3801,22.67,19400,20.0728744288802,20.3058497941854,20.0461821340471,20.3058497941854,21658.6847857969,0.0,1.0
2011-02-03,22.413,22.45,22.219,22.33,34300,20.0756511441145,20.108792584008,19.9018825133218,20.0013068330022,38293.4478429297,0.0,1.0
2011-02-04,22.606,22.63,22.354,22.39,39900,20.2485240603156,20.2700212105168,20.0228039832033,20.0550497085051,44545.4393274895,0.0,1.0
2011-02-07,22.75,22.88,22.58,22.82,22000,20.3775069615226,20.4939498584456,20.225235480931,20.4402069829427,24561.395117914,0.0,1.0
2011-02-08,22.83,22.84,22.74,22.84,7200,20.4491641288598,20.458121274777,20.3685498156054,20.458121274777,8038.27476586278,0.0,1.0
2011-02-09,22.62,22.86,22.58,22.86,19200,20.2610640645996,20.4760355666113,20.225235480931,20.4760355666113,21435.3993756341,0.0,1.0
2011-02-10,22.73,22.79,22.606,22.61,13500,20.3595926696883,20.4133355451912,20.2485240603156,20.2521069186825,15071.7651859927,0.0,1.0
2011-02-11,22.91,22.97,22.65,22.7251,16800,20.520821296197,20.5745641716999,20.2879355023511,20.3552036681889,18755.9744536798,0.0,1.0
2011-02-14,23.06,23.17,22.9101,23.17,41400,20.6551784849543,20.753707090043,20.5209108676562,20.753707090043,46220.079903711,0.0,1.0
2011-02-15,22.94,23.19,22.91,23.19,46300,20.5476927339485,20.7716213818773,20.520821296197,20.7716213818773,51690.5724527009,0.0,1.0
2011-02-16,23.09,23.2,22.92,23.2,45700,20.6820499227058,20.7805785277945,20.5297784421142,20.7805785277945,51020.7162222123,0.0,1.0
2011-02-17,23.1293,23.21,22.97,23.21,19500,20.7172515061602,20.7895356737116,20.5745641716999,20.7895356737116,21770.3274908783,0.0,1.0
2011-02-18,23.29,23.36,23.176,23.36,87900,20.8611928410488,20.9238928624689,20.7590813775933,20.9238928624689,98133.9377665749,0.0,1.0
2011-02-22,22.63,23.19,22.56,23.19,27400,20.2700212105168,20.7716213818773,20.2073211890967,20.7716213818773,30590.101192311,0.0,1.0
2011-02-23,22.23,22.65,22.1,22.65,35700,19.9117353738306,20.2879355023511,19.7952924769077,20.2879355023511,39856.4457140697,0.0,1.0
2011-02-24,22.25,22.38,22.078,22.28,13900,19.929649665665,20.0460925625879,19.7755867558899,19.9565211034164,15518.3360063184,0.0,1.0
2011-02-25,22.6,22.6,22.3197,22.32,19400,20.2431497727653,20.2431497727653,19.9920809727075,19.992349687085,21658.6847857969,0.0,1.0
2011-02-28,22.67,22.8,22.5464,22.69,21600,20.3058497941854,20.4222926911084,20.1951394706494,20.3237640860197,24114.8242975883,0.0,1.0
2011-03-01,22.2699,22.77,22.21,22.77,16400,19.9474743860401,20.3954212533569,19.8938210819963,20.3954212533569,18309.4036333541,0.0,1.0
2011-03-02,22.3318,22.39,22.17,22.17,32900,20.0029191192673,20.0550497085051,19.8579924983277,19.8579924983277,36730.4499717895,0.0,1.0
2011-03-03,22.9,22.9,22.48,22.54,32900,20.5118641502799,20.5118641502799,20.1356640217595,20.1894068972624,36730.4499717896,0.0,1.0
2011-03-04,22.69,23.02,22.52,23.02,6700,20.3237640860197,20.6193499012857,20.1714926054281,20.6193499012857,7480.06124045563,0.0,1.0
2011-03-07,22.42,22.9799,22.18,22.89,38300,20.0819211462565,20.5834317461579,19.8669496442449,20.5029070043627,42759.1560461868,0.0,1.0
2011-03-08,22.76,22.81,22.419,22.48,14300,20.3864641074397,20.4312498370255,20.0810254316648,20.1356640217595,15964.9068266441,0.0,1.0
2011-03-09,22.7,22.769,22.6215,22.73,9700,20.3327212319368,20.3945255387652,20.2624076364872,20.3595926696883,10829.3423928985,0.0,1.0
2011-03-10,22.2,22.63,22.141,22.63,19300,19.8848639360792,20.2700212105168,19.832016775168,20.2700212105168,21547.0420807155,0.0,1.0
2011-03-11,22.35,22.37,22.1,22.21,22100,20.0192211248365,20.0371354166708,19.7952924769077,19.8938210819963,24673.0378229954,0.0,1.0
2011-03-14,22.43,22.43,22.2,22.29,32200,20.0908782921737,20.0908782921737,19.8848639360792,19.9654782493336,35948.9510362196,0.0,1.0
2011-03-15,22.18,22.29,21.581,22.0,67300,19.8669496442449,19.9654782493336,19.3304166038074,19.7057210177361,75135.5405198006,0.0,1.0
2011-03-16,21.96,22.26,21.8001,22.26,10700,19.6698924340675,19.9386068115821,19.5266676708522,19.9386068115821,11945.7694437127,0.0,1.0
2011-03-17,22.14,22.5,22.07,22.5,76600,19.8311210605763,20.1535783135938,19.7684210391562,20.1535783135938,85518.3120923732,0.0,1.0
2011-03-18,22.347,22.44,22.24,22.37,30700,20.0165339810613,20.0998354380909,19.9206925197478,20.0371354166708,34274.3104599983,0.0,1.0
2011-03-21,22.78,22.864,22.71,22.79,25000,20.404378399274,20.4796184249781,20.341678377854,20.4133355451912,27910.6762703569,0.0,1.0
2011-03-22,22.8699,22.89,22.7701,22.87,26300,20.4849031410692,20.5029070043627,20.3955108248161,20.4849927125284,29362.0314364155,0.0,1.0
2011-03-23,22.81,22.8799,22.61,22.77,37200,20.4312498370255,20.4938602869864,20.2521069186825,20.3954212533569,41531.086290291,0.0,1.0
2011-03-24,23.0,23.06,22.796,22.89,69200,20.6014356094514,20.6551784849543,20.4187098327415,20.5029070043627,77256.7519163478,0.0,1.0
2011-03-25,23.11,23.322,23.0699,23.0699,12200,20.6999642145401,20.8898557079837,20.6640460594123,20.6640460594123,13620.4100199341,0.0,1.0
2011-03-28,22.96,23.2,22.96,23.15,12300,20.5656070257828,20.7805785277945,20.5656070257828,20.7357927982087,13732.0527250156,0.0,1.0
2011-03-29,23.34,23.35,23.0,23.06,13900,20.9059785706346,20.9149357165518,20.6014356094514,20.6551784849543,15518.3360063184,0.0,1.0
2011-03-30,23.48,23.61,23.3904,23.61,12900,21.0313786134747,21.1478215103977,20.9511225860571,21.1478215103977,14401.9089555042,0.0,1.0
2011-03-31,23.59,23.64,23.4303,23.64,18200,21.1299072185634,21.1746929481492,20.9868615982665,21.1746929481492,20318.9723248198,0.0,1.0
2011-04-01,23.7,23.79,23.657,23.79,14700,21.2284358236521,21.3090501369065,21.1899200962083,21.3090501369065,16411.4776469698,0.0,1.0
2011-04-04,23.84,23.89,23.71,23.71,11100,21.3538358664922,21.398621596078,21.2373929695693,21.2373929695693,12392.3402640385,0.0,1.0
2011-04-05,23.82,23.96,23.724,23.802,17400,21.3359215746579,21.4613216174981,21.2499329738533,21.3197987120071,19425.8306841684,0.0,1.0
2011-04-06,23.846,24.18,23.82,24.18,36100,21.3592101540425,21.6583788276754,21.3359215746579,21.6583788276754,40303.0165343954,0.0,1.0
2011-04-07,23.6,23.99,23.6,23.99,17000,21.1388643644806,21.4881930552495,21.1388643644806,21.4881930552495,18979.2598638426,0.0,1.0
2011-04-08,23.34,23.77,23.292,23.77,15400,20.9059785706346,21.2911358450722,20.8629842702323,21.2911358450722,17192.9765825398,0.0,1.0
2011-04-11,23.21,23.5,23.09,23.5,24000,20.7895356737116,21.049292905309,20.6820499227058,21.049292905309,26794.2492195426,0.0,1.0
2011-04-12,22.94,23.23,22.81,23.23,32600,20.5476927339485,20.8074499655459,20.4312498370255,20.8074499655459,36395.5218565453,0.0,1.0
2011-04-13,22.86,23.152,22.7401,23.15,20200,20.4760355666113,20.7375842273921,20.3686393870646,20.7357927982087,22551.8264264483,0.0,1.0
2011-04-14,22.85,22.915,22.64,22.72,36800,20.4670784206941,20.5252998691556,20.2789783564339,20.3506355237711,41084.5154699653,0.0,1.0
2011-04-15,23.06,23.13,22.85,22.98,16000,20.6551784849543,20.7178785063744,20.4670784206941,20.5835213176171,17862.8328130284,0.0,1.0
2011-04-18,22.65,22.686,22.45,22.66,34000,20.2879355023511,20.3201812276528,20.108792584008,20.2968926482682,37958.5197276852,0.0,1.0
2011-04-19,22.77,22.842,22.68,22.83,6400,20.3954212533569,20.4599127039604,20.3148069401025,20.4491641288598,7145.13312521135,0.0,1.0
2011-04-20,23.14,23.18,23.03,23.18,11600,20.7268356522915,20.7626642359602,20.6283070472029,20.7626642359602,12950.5537894456,0.0,1.0
2011-04-21,23.3458,23.36,23.2416,23.35,41900,20.9111737152666,20.9238928624689,20.8178402548098,20.9149357165518,46778.293429118,0.0,1.0
2011-04-25,23.2399,23.51,23.15,23.34,7200,20.8163175400039,21.0582500512262,20.7357927982087,20.9059785706346,8038.27476586277,0.0,1.0
2011-04-26,23.77,23.87,23.47,23.61,46700,21.2911358450722,21.3807073042437,21.0224214675576,21.1478215103977,52137.1432730265,0.0,1.0
2011-04-27,23.8099,24.05,23.57,24.05,13800,21.3268748572816,21.5419359307525,21.1119929267291,21.5419359307525,15406.693301237,0.0,1.0
2011-04-28,23.8411,23.8456,23.71,23.71,17500,21.3548211525431,21.3588518682058,21.2373929695693,21.2373929695693,19537.4733892498,0.0,1.0
2011-04-29,23.8344,23.93,23.81,23.92,29000,21.3488198647786,21.4344501797466,21.3269644287408,21.4254930338295,32376.384473614,0.0,1.0
2011-05-02,23.67,24.4,23.664,23.89,19000,21.2015643859006,21.8554360378528,21.1961900983504,21.398621596078,21212.1139654713,0.0,1.0
2011-05-03,23.43,23.61,23.2899,23.52,35000,20.986592883889,21.1478215103977,20.8611032695897,21.0672071971434,39074.9467784996,0.0,1.0
2011-05-04,23.1556,23.44,23.0,23.44,12000,20.7408087999223,20.9955500298061,20.6014356094514,20.9955500298061,13397.1246097713,0.0,1.0
2011-05-05,22.912,23.11,22.8,23.0,51200,20.5226127253805,20.6999642145401,20.4222926911084,20.6014356094514,57161.0650016907,0.0,1.0
2011-05-06,22.994,23.28,22.96,23.17,17700,20.5960613219011,20.8522356951317,20.5656070257828,20.753707090043,19760.7587994127,0.0,1.0
2011-05-09,23.1956,23.21,23.02,23.03,64000,20.7766373835909,20.7895356737116,20.6193499012857,20.6283070472029,71451.3312521136,0.0,1.0
2011-05-10,23.58,23.58,23.29,23.29,21200,21.1209500726463,21.1209500726463,20.8611928410488,20.8611928410488,23668.2534772626,0.0,1.0
2011-05-11,23.23,23.52,23.135,23.51,11900,20.8074499655459,21.0672071971434,20.722357079333,21.0582500512262,13285.4819046899,0.0,1.0
2011-05-12,23.37,23.44,22.97,23.0552,9400,20.9328500083861,20.9955500298061,20.5745641716999,20.6508790549141,10494.4142776542,0.0,1.0
2011-05-13,22.96,23.36,22.96,23.26,43200,20.5656070257828,20.9238928624689,20.5656070257828,20.8343214032974,48229.6485951766,0.0,1.0
2011-05-16,22.81,23.086,22.81,22.9,4900,20.4312498370255,20.6784670643389,20.4312498370255,20.5118641502799,5470.49254898994,0.0,1.0
2011-05-17,22.64,22.78,22.6,22.65,5400,20.2789783564339,20.404378399274,20.2431497727653,20.2879355023511,6028.70607439708,0.0,1.0
2011-05-18,23.05,23.05,22.65,22.65,29500,20.6462213390372,20.6462213390372,20.2879355023511,20.2879355023511,32934.597999021,0.0,1.0
2011-05-19,23.17,23.29,23.043,23.18,18100,20.753707090043,20.8611928410488,20.6399513368952,20.7626642359602,20207.3296197384,0.0,1.0
2011-05-20,23.03,23.1236,22.9,23.07,30200,20.6283070472029,20.7121459329874,20.5118641502799,20.6641356308715,33716.096934591,0.0,1.0
2011-05-23,22.6205,22.6599,22.48,22.57,19700,20.2615119218955,20.296803076809,20.1356640217595,20.2162783350138,21993.6129010412,0.0,1.0
2011-05-24,22.436,22.582,22.3785,22.56,6700,20.096252579724,20.2270269101144,20.0447489907004,20.2073211890967,7480.06124045563,0.0,1.0
2011-05-25,22.7758,22.79,22.48,22.48,5100,20.4006163979888,20.4133355451912,20.1356640217595,20.1356640217595,5693.77795915281,0.0,1.0
2011-05-26,22.9,22.9,22.6,22.69,7200,20.5118641502799,20.5118641502799,20.2431497727653,20.3237640860197,8038.27476586276,0.0,1.0
2011-05-27,23.0214,23.15,22.95,22.96,60900,20.6206039017141,20.7357927982087,20.5566498798656,20.5656070257828,67990.4073945893,0.0,1.0
2011-05-31,23.47,23.49,23.12,23.31,33100,21.0224214675576,21.0403357593919,20.7089213604572,20.8791071328831,36953.7353819524,0.0,1.0
2011-06-01,22.73,23.43,22.73,23.43,37500,20.3595926696883,20.986592883889,20.3595926696883,20.986592883889,41866.0144055352,0.0,1.0
2011-06-02,22.68,22.864,22.6122,22.76,10500,20.3148069401025,20.4796184249781,20.2540774907842,20.3864641074397,11722.4840335499,0.0,1.0
2011-06-03,22.3628,22.54,22.34,22.5,25100,20.0306862716104,20.1894068972624,20.0102639789193,20.1535783135938,28022.3189754383,0.0,1.0
2011-06-06,22.1163,22.34,22.08,22.29,18700,19.8098926247526,20.0102639789193,19.7773781850733,19.9654782493336,20877.1858502269,0.0,1.0
2011-06-07,22.12,22.32,22.12,22.22,21200,19.813206768742,19.992349687085,19.813206768742,19.9027782279135,23668.2534772626,0.0,1.0
2011-06-08,21.8901,22.11,21.88,22.01,33900,19.6072819841066,19.8042496228248,19.5982352667303,19.7146781636533,37846.8770226039,0.0,1.0
2011-06-09,22.02,22.15,21.92,21.92,9000,19.7236353095704,19.8400782064934,19.6340638503989,19.6340638503989,10047.8434573285,0.0,1.0
2011-06-10,21.75,21.97,21.72,21.97,14200,19.4817923698073,19.6788495799847,19.4549209320558,19.6788495799847,15853.2641215627,0.0,1.0
2011-06-13,21.86,21.8762,21.75,21.8299,5700,19.580320974896,19.5948315512818,19.4817923698073,19.5533599656854,6363.63418964136,0.0,1.0
2011-06-14,22.25,22.3475,22.04,22.04,14400,19.929649665665,20.0169818383572,19.7415496014047,19.7415496014047,16076.5495317255,0.0,1.0
2011-06-15,21.87,22.1275,21.815,22.09,31700,19.5892781208131,19.8199246281798,19.5400138182688,19.7863353309905,35390.7375108126,0.0,1.0
2011-06-16,21.9,22.11,21.73,21.93,8900,19.6161495585646,19.8042496228248,19.463878077973,19.6430209963161,9936.20075224704,0.0,1.0
2011-06-17,22.0299,22.21,21.95,22.17,6700,19.7325028840284,19.8938210819963,19.6609352881504,19.8579924983277,7480.06124045564,0.0,1.0
2011-06-20,22.05,22.19,21.92,21.92,3900,19.7505067473219,19.875906790162,19.6340638503989,19.6340638503989,4354.06549817567,0.0,1.0
2011-06-21,22.509,22.509,22.16,22.16,7700,20.2739623547203,20.2739623547203,19.9596164103515,19.9596164103515,8548.86168611469,0.1254,1.0
2011-06-22,22.38,22.55,22.37,22.37,14700,20.1577714469164,20.3108912478983,20.1487643997998,20.1487643997998,16320.5541280371,0.0,1.0
2011-06-23,22.167,22.25,21.64,22.25,15900,19.9659213433331,20.0406798344008,19.4912499602891,20.0406798344008,17652.8442609381,0.0,1.0
2011-06-24,21.992,22.29,21.9772,22.17,8900,19.8082980187929,20.0767080228671,19.7949675890603,19.9686234574681,9881.15181901567,0.0,1.0
2011-06-27,22.179,22.21,21.95,22.04,7200,19.976729799873,20.0046516459344,19.7704684209032,19.8515318449525,7993.74079740595,0.0,1.0
2011-06-28,22.62,22.62,22.25,22.25,5800,20.3739405777144,20.3739405777144,20.0406798344008,20.0406798344008,6439.40230902146,0.0,1.0
2011-06-29,22.79,22.792,22.5628,22.75,33200,20.5270603786963,20.5288617881196,20.3224202682075,20.49103219023,36860.0270102608,0.0,1.0
2011-06-30,23.02,23.07,22.84,22.88,10500,20.7342224623778,20.7792576979607,20.5720956142792,20.6081238027456,11657.5386628837,0.0,1.0
2011-07-01,23.42,23.4288,23.0,23.08,12900,21.0945043470412,21.1024305485038,20.7162083681446,20.7882647450773,14322.1189286856,0.0,1.0
2011-07-05,23.45,23.4775,23.38,23.38,20400,21.1215254883909,21.1462948679615,21.0584761585748,21.0584761585748,22648.9322593169,0.0,1.0
2011-07-06,23.4788,23.53,23.33,23.41,8900,21.1474657840867,21.1935818653236,21.0134409229919,21.0854972999246,9881.15181901567,0.0,1.0
2011-07-07,23.8,23.89,23.6699,23.72,62400,21.4367721374714,21.5178355615206,21.3195904544846,21.3647157605387,69279.0869108515,0.0,1.0
2011-07-08,23.68,23.68,23.37,23.58,5100,21.3286875720724,21.3286875720724,21.0494691114582,21.2386171009065,5662.2330648292,0.0,1.0
2011-07-11,23.1208,23.45,23.12,23.45,17800,20.8250134973129,21.1215254883909,20.8242929335436,21.1215254883909,19762.3036380314,0.0,1.0
2011-07-12,23.1245,23.1896,23.0444,23.0444,28100,20.8283461047461,20.886981981475,20.7561996573422,20.7561996573422,31197.7939454315,0.0,1.0
2011-07-13,23.19,23.45,23.18,23.27,9900,20.8873422633597,21.1215254883909,20.8783352162431,20.9593986402924,10991.3935964332,0.0,1.0
2011-07-14,22.86,23.3099,22.82,23.19,12900,20.5901097085124,20.9953367582876,20.5540815200461,20.8873422633597,14322.1189286857,0.0,1.0
2011-07-15,22.91,22.94,22.65,22.93,10100,20.6351449440953,20.6621660854451,20.4009617190641,20.6531590383285,11213.4419519167,0.0,1.0
2011-07-18,22.594,22.87,22.52,22.87,12800,20.3505222552113,20.599116755629,20.2838701065485,20.599116755629,14211.0947509439,0.0,1.0
2011-07-19,22.99,22.99,22.73,22.73,6700,20.707201321028,20.707201321028,20.4730180959968,20.4730180959968,7438.61990869721,0.0,1.0
2011-07-20,23.3,23.352,23.13,23.26,7500,20.9864197816421,21.0332564266484,20.8332999806602,20.9503915931758,8326.81333063121,0.0,1.0
2011-07-21,23.5001,23.591,23.35,23.46,14100,21.166650794445,21.2485248527348,21.0314550172251,21.1305325355075,15654.4090615866,0.0,1.0
2011-07-22,23.461,23.508,23.36,23.4,18700,21.1314332402192,21.1737663616671,21.0404620643417,21.076490252808,20761.5212377071,0.0,1.0
2011-07-25,23.368,23.5044,23.2701,23.29,26800,21.0476677020349,21.1705238247051,20.9594887107636,20.9774127345256,29754.4796347888,0.0,1.0
2011-07-26,22.92,23.13,22.92,23.13,18100,20.6441519912119,20.8332999806602,20.6441519912119,20.8332999806602,20095.3761712566,0.0,1.0
2011-07-27,22.35,22.84,22.292,22.84,9000,20.1307503055666,20.5720956142792,20.0785094322904,20.5720956142792,9992.17599675744,0.0,1.0
2011-07-28,22.009,22.41,22.009,22.2,32000,19.8236099988911,20.1847925882661,19.8236099988911,19.9956445988178,35527.7368773597,0.0,1.0
2011-07-29,21.93,22.0575,21.6,21.75,9200,19.7524543266701,19.8672941774065,19.4552217718228,19.5903274785715,10214.2243522409,0.0,1.0
2011-08-01,21.68,22.36,21.49,22.16,35900,19.5272781487554,20.1397573526832,19.3561442535403,19.9596164103515,39857.6798092881,0.0,1.0
2011-08-02,21.0,21.696,21.0,21.64,35500,18.9147989448277,19.541689424142,18.9147989448277,19.4912499602891,39413.583098321,0.0,1.0
2011-08-03,21.22,21.232,20.736,21.02,198500,19.1129539813925,19.1237624379324,18.6770129009498,18.9328130390609,220382.992817373,0.0,1.0
2011-08-04,20.22,21.01,20.22,20.94,66600,18.2122492697341,18.9238059919443,18.2122492697341,18.8607566621282,73942.1023760049,0.0,1.0
2011-08-05,19.9,20.69,19.51,20.47,33200,17.9240237620034,18.6355804842136,17.5727489244566,18.4374254476487,36860.0270102607,0.0,1.0
2011-08-08,18.41,19.55,18.41,19.31,46400,16.5819737416323,17.6087771129229,16.5819737416323,17.3926079821249,51515.2184721716,0.0,1.0
2011-08-09,19.1,19.1271,18.221,18.78,22400,17.2034599926766,17.2278690903625,16.4117405511288,16.9152344849459,24869.4158141518,0.0,1.0
2011-08-10,18.396,19.15,18.396,18.78,19900,16.5693638756691,17.2484952282595,16.5693638756691,16.9152344849459,22093.811370608,0.0,1.0
2011-08-11,19.52,19.52,18.7048,18.74,21600,17.5817559715732,17.5817559715732,16.8475014906292,16.8792062964796,23981.2223922178,0.0,1.0
2011-08-12,19.5601,19.78,19.46,19.53,237600,17.6178742305107,17.8159391966044,17.5277136888737,17.5907630186897,263793.446314396,0.0,1.0
2011-08-15,20.09,20.23,19.82,19.82,14100,18.0951576572185,18.2212563168507,17.8519673850707,17.8519673850707,15654.4090615866,0.0,1.0
2011-08-16,19.67,19.91,19.53,19.88,41100,17.7168616783219,17.93303080912,17.5907630186897,17.9060096677702,45630.937051859,0.0,1.0
2011-08-17,19.65,19.9513,19.48,19.86,10200,17.6988475840888,17.9702299137115,17.5457277831068,17.887995573537,11324.4661296584,0.0,1.0
2011-08-18,18.61,19.05,18.45,19.05,10800,16.762114683964,17.1584247570937,16.6180019300986,17.1584247570937,11990.6111961089,0.0,1.0
2011-08-19,18.29,18.64,18.29,18.33,19900,16.4738891762333,16.7891358253137,16.4738891762333,16.5099173646996,22093.811370608,0.0,1.0
2011-08-22,18.42,19.17,18.38,18.76,36700,16.5909807887489,17.2665093224927,16.5549526002825,16.8972203907127,40745.8732312219,0.0,1.0
2011-08-23,19.29,19.29,18.5,18.55,16000,17.3745938878917,17.3745938878917,16.6630371656815,16.7080724012645,17763.8684386799,0.0,1.0
2011-08-24,19.65,19.65,19.2401,19.28,5400,17.6988475840888,17.6988475840888,17.32964872278,17.3655868407751,5995.30559805445,0.0,1.0
2011-08-25,19.24,19.84,19.18,19.84,10100,17.3295586523088,17.8699814793039,17.2755163696093,17.8699814793039,11213.4419519167,0.0,1.0
2011-08-26,19.7,19.73,19.03,19.07,23900,17.7438828196717,17.7709039610214,17.1404106628605,17.1764388513269,26534.778480278,0.0,1.0
2011-08-29,20.59,20.59,20.03,20.03,11200,18.5455100130477,18.5455100130477,18.041115374519,18.041115374519,12434.7079070759,0.0,1.0
2011-08-30,20.8799,20.8799,20.31,20.5137,13900,18.8066243089575,18.8066243089575,18.2933126937833,18.4767862435482,15432.3607061031,0.0,1.0
2011-08-31,20.6,21.25,20.556,21.25,29700,18.5545170601643,19.1399751227423,18.5148860528513,19.1399751227423,32974.1807892995,0.0,1.0
2011-09-01,20.13,20.7,20.1245,20.7,5000,18.1311858456848,18.6445875313301,18.1262319697707,18.6445875313301,5551.20888708747,0.0,1.0
2011-09-02,19.5996,19.93,19.432,19.93,8700,17.6534520666212,17.9510449033531,17.5024939569472,17.9510449033531,9659.10346353217,0.0,1.0
2011-09-06,19.41,19.41,18.984,19.13,35000,17.4826784532907,17.4826784532907,17.0989782461242,17.2304811340264,38858.4622096123,0.0,1.0
2011-09-07,19.95,20.03,19.65,19.65,12600,17.9690589975863,18.041115374519,17.6988475840888,17.6988475840888,13989.0463954604,0.0,1.0
2011-09-08,19.68,19.9795,19.593,19.83,4700,17.7258687254385,17.9956297865802,17.6475074155242,17.8609744321873,5218.13635386222,0.0,1.0
2011-09-09,19.07,19.58,18.837,19.46,11300,17.1764388513269,17.6357982542727,16.9665746535104,17.5277136888737,12545.7320848176,0.0,1.0
2011-09-12,18.97,19.047,18.69,19.047,3300,17.086368380161,17.1557226429587,16.8341710608966,17.1557226429587,3663.79786547773,0.0,1.0
2011-09-13,19.264,19.27,18.94,19.17,7900,17.3511755653886,17.3565797936585,17.0593472388113,17.2665093224927,8770.91004159819,0.0,1.0
2011-09-14,19.731,19.81,19.15,19.2,25300,17.7718046657331,17.8429603379541,17.2484952282595,17.2935304638425,28089.1169686626,0.0,1.0
2011-09-15,19.94,19.95,19.6601,19.89,6700,17.9600519504697,17.9690589975863,17.7079447016765,17.9150167148868,7438.61990869721,0.0,1.0
2011-09-16,19.88,20.13,19.81,20.13,4900,17.9060096677702,18.1311858456848,17.8429603379541,18.1311858456848,5440.18470934572,0.0,1.0
2011-09-19,19.68,19.76,19.36,19.57,9400,17.7258687254385,17.7979251023712,17.4376432177078,17.6267912071561,10436.2727077244,0.0,1.0
2011-09-20,19.5548,19.86,19.5548,19.7,5600,17.6131004955389,17.887995573537,17.6131004955389,17.7438828196717,6217.35395353795,0.0,1.0
2011-09-21,19.1555,19.4701,19.1555,19.4701,23200,17.2534491041737,17.5368108064614,17.2534491041737,17.5368108064614,25757.6092360858,0.0,1.0
2011-09-22,18.27,18.69,18.1112,18.27,13700,16.4558750820001,16.8341710608966,16.3128431737887,16.4558750820001,15210.3123506196,0.0,1.0
2011-09-23,18.47,18.59,18.1,18.1,15900,16.6360160243318,16.7441005897308,16.3027552810181,16.3027552810181,17652.8442609381,0.0,1.0
2011-09-26,18.94,18.94,18.3925,18.5783,48500,17.0593472388113,17.0593472388113,16.5662114091782,16.7335623446044,53846.7262047483,0.0,1.0
2011-09-27,19.27,19.7035,19.24,19.3,13500,17.3565797936585,17.7470352861625,17.3295586523088,17.3836009350083,14988.2639951362,0.0,1.0
2011-09-28,18.93,19.5,18.8805,19.3,26300,17.0503401916947,17.56374187734,17.0057553084676,17.3836009350083,29199.35874608,0.0,1.0
2011-09-29,19.13,19.3685,18.74,19.19,26000,17.2304811340264,17.4452992077569,16.8792062964796,17.2845234167259,28866.2862128547,0.0,1.0
2011-09-30,18.69,19.04,18.681,18.91,35400,16.8341710608966,17.1494177099771,16.8260647184917,17.0323260974615,39302.5589205793,0.0,1.0
2011-10-03,17.818,18.5135,17.818,18.46,8800,16.0487565523305,16.6751966792889,16.0487565523305,16.6270089772152,9770.12764127391,0.0,1.0
2011-10-04,18.53,18.53,17.42,17.67,90700,16.6900583070313,16.6900583070313,15.6902760770904,15.915452255005,100698.929211766,0.0,1.0
2011-10-05,18.81,18.82,18.3,18.3,11800,16.9422556262957,16.9512626734122,16.4828962233498,16.4828962233498,13100.8529735264,0.0,1.0
2011-10-06,19.19,19.24,18.82,18.82,16000,17.2845234167259,17.3295586523088,16.9512626734122,16.9512626734122,17763.8684386798,0.0,1.0
2011-10-07,18.875,19.25,18.73,19.23,7100,17.0008014325535,17.3385656994254,16.870199249363,17.3205516051922,7882.71661966418,0.0,1.0
2011-10-10,19.5,19.5,19.18,19.18,15000,17.56374187734,17.56374187734,17.2755163696093,17.2755163696093,16653.6266612624,0.0,1.0
2011-10-11,19.61,19.67,19.32,19.32,7600,17.6628193956224,17.7168616783219,17.4016150292415,17.4016150292415,8437.83750837295,0.0,1.0
2011-10-12,20.04,20.197,19.78,19.82,13500,18.0501224216356,18.1915330613659,17.8159391966044,17.8519673850707,14988.2639951361,0.0,1.0
2011-10-13,20.0501,20.0501,19.69,19.78,9800,18.0592195392233,18.0592195392233,17.7348757725551,17.8159391966044,10880.3694186914,0.0,1.0
2011-10-14,20.25,20.3215,20.0,20.24,8400,18.2392704110838,18.3036707979674,18.0140942331692,18.2302633639673,9326.03093030696,0.0,1.0
2011-10-17,19.61,20.12,19.61,20.12,12100,17.6628193956224,18.1221787985682,17.6628193956224,18.1221787985682,13433.9255067517,0.0,1.0
2011-10-18,20.05,20.1,19.41,19.66,9400,18.0591294687521,18.1041647043351,17.4826784532907,17.7078546312053,10436.2727077245,0.0,1.0
2011-10-19,19.728,20.179,19.728,20.0,28100,17.7691025515981,18.1753203765561,17.7691025515981,18.0140942331692,31197.7939454316,0.0,1.0
2011-10-20,19.73,19.84,19.4345,19.82,49200,17.7709039610214,17.8699814793039,17.5047457187264,17.8519673850707,54623.8954489407,0.0,1.0
2011-10-21,20.309,20.309,19.9745,19.98,168600,18.2924119890717,18.2924119890717,17.9911262630219,17.9960801389361,187186.763672589,0.0,1.0
2011-10-24,20.87,20.91,20.26,20.37,48400,18.7977073323121,18.8337355207784,18.2482774582004,18.3473549764829,53735.7020270066,0.0,1.0
2011-10-25,20.2,20.73,20.2,20.73,56600,18.1942351755009,18.6716086726799,18.1942351755009,18.6716086726799,62839.6846018301,0.0,1.0
2011-10-26,20.54,20.58,20.23,20.53,45000,18.5004747774648,18.5365029659311,18.2212563168507,18.4914677303482,49960.8799837871,0.0,1.0
2011-10-27,21.5733,21.69,21.1312,21.24,16000,19.4311729560215,19.536285195872,19.0329714029973,19.1309680756257,17763.8684386799,0.0,1.0
2011-10-28,21.48,21.7,21.41,21.41,17000,19.3471372064237,19.5452922429886,19.2840878766077,19.2840878766077,18874.1102160974,0.0,1.0
2011-10-31,20.81,21.198,20.81,21.12,13200,18.7436650496126,19.0931384777361,18.7436650496126,19.0228835102267,14655.1914619109,0.0,1.0
2011-11-01,20.19,20.57,20.0201,20.0201,40300,18.1852281283843,18.5274959188145,18.0321983978736,18.0321983978736,44742.743629925,0.0,1.0
2011-11-02,20.78,20.79,20.55,20.73,13500,18.7166439082628,18.7256509553794,18.5094818245814,18.6716086726799,14988.2639951362,0.0,1.0
2011-11-03,21.46,21.46,20.87,21.07,5600,19.3291231121906,19.3291231121906,18.7977073323121,18.9778482746438,6217.35395353795,0.0,1.0
2011-11-04,21.2,21.2497,21.0003,21.1,16800,19.0949398871594,19.1397049113288,18.9150691562412,19.0048694159935,18652.0618606138,0.0,1.0
2011-11-07,21.23,21.2685,20.82,21.21,19800,19.1219610285091,19.156638159908,18.7526720967292,19.103946934276,21982.7871928664,0.0,1.0
2011-11-08,21.45,21.4669,21.026,21.36,26100,19.320116065074,19.335337974701,18.9382172673308,19.2390526410247,28977.3103905965,0.0,1.0
2011-11-09,20.45,20.86,20.3875,20.85,10400,18.4194113534155,18.7887002851955,18.3631173089369,18.7796932380789,11546.5144851419,0.0,1.0
2011-11-10,20.61,20.87,20.509,20.7,4800,18.5635241072809,18.7977073323121,18.4725529314034,18.6445875313301,5329.16053160396,0.0,1.0
2011-11-11,21.13,21.1815,20.85,20.85,8600,19.0318905573433,19.0782768499937,18.7796932380789,18.7796932380789,9548.07928579043,0.0,1.0
2011-11-14,20.8272,21.04,20.8,20.99,10000,18.7591571706531,18.950827133294,18.734658002496,18.9057918977111,11102.4177741749,0.0,1.0
2011-11-15,21.075,21.11,20.65,20.69,7600,18.9823517982021,19.0138764631101,18.5995522957472,18.6355804842136,8437.83750837293,0.0,1.0
2011-11-16,20.87,21.23,20.74,20.83,4400,18.7977073323121,19.1219610285091,18.6806157197965,18.7616791438457,4885.06382063696,0.0,1.0
2011-11-17,20.45,20.82,20.409,20.8,9700,18.4194113534155,18.7526720967292,18.3824824602375,18.734658002496,10769.3452409497,0.0,1.0
2011-11-18,20.55,20.63,20.43,20.55,4900,18.5094818245814,18.5815382015141,18.4013972591824,18.5094818245814,5440.18470934571,0.0,1.0
2011-11-21,20.15,20.1788,19.92,20.02,38200,18.149199939918,18.1751402356138,17.9420378562365,18.0321083274024,42411.2358973482,0.0,1.0
2011-11-22,19.97,20.2,19.86,20.07,4900,17.9870730918195,18.1942351755009,17.887995573537,18.0771435629853,5440.1847093457,0.0,1.0
2011-11-23,19.3,19.78,19.3,19.78,2000,17.3836009350083,17.8159391966044,17.3836009350083,17.8159391966044,2220.48355483499,0.0,1.0
2011-11-25,19.3,19.38,19.21,19.21,2100,17.3836009350083,17.455657311941,17.302537510959,17.302537510959,2331.50773257673,0.0,1.0
2011-11-28,19.76,19.97,19.7101,19.97,99000,17.7979251023712,17.9870730918195,17.7529799372594,17.9870730918195,109913.935964332,0.0,1.0
2011-11-29,19.94,20.0567,19.8567,19.92,16200,17.9600519504697,18.0651641903203,17.8850232479886,17.9420378562365,17985.9167941634,0.0,1.0
2011-11-30,21.069,21.072,20.57,20.57,5000,18.9769475699321,18.9796496840671,18.5274959188145,18.5274959188145,5551.20888708747,0.0,1.0
2011-12-01,20.84,21.29,20.84,21.07,8600,18.7706861909623,19.1760033112086,18.7706861909623,18.9778482746438,9548.07928579045,0.0,1.0
2011-12-02,20.82,21.124,20.82,21.124,800,18.7526720967292,19.0264863290733,18.7526720967292,19.0264863290733,888.193421933992,0.0,1.0
2011-12-05,20.99,21.15,20.89,21.06,3400,18.9057918977111,19.0499046515765,18.8157214265453,18.9688412275272,3774.82204321947,0.0,1.0
2011-12-06,20.991,21.11,20.86,21.01,13800,18.9066926024228,19.0138764631101,18.7887002851955,18.9238059919443,15321.3365283614,0.0,1.0
2011-12-07,20.91,20.96,20.55,20.75,11100,18.8337355207784,18.8787707563613,18.5094818245814,18.6896227669131,12323.6837293342,0.0,1.0
2011-12-08,20.12,20.68,20.12,20.68,4000,18.1221787985682,18.626573437097,18.1221787985682,18.626573437097,4440.96710966998,0.0,1.0
2011-12-09,21.069,21.18,20.54,20.54,9700,18.9769475699321,19.0769257929262,18.5004747774648,18.5004747774648,10769.3452409497,0.0,1.0
2011-12-12,20.75,20.75,20.56,20.6005,1800,18.6896227669131,18.6896227669131,18.518488871698,18.5549674125201,1998.43519935148,0.0,1.0
2011-12-13,20.4004,21.03,20.4004,21.03,5400,18.3747363997173,18.9418200861774,18.3747363997173,18.9418200861774,5995.30559805445,0.0,1.0
2011-12-14,20.1,20.27,20.08,20.25,14200,18.1041647043351,18.257284505317,18.0861506101019,18.2392704110838,15765.4332393284,0.0,1.0
2011-12-15,20.27,20.37,20.13,20.17,8500,18.257284505317,18.3473549764829,18.1311858456848,18.1672140341512,9437.05510804869,0.0,1.0
2011-12-16,20.29,20.6206,20.254,20.6206,3200,18.2752985995502,18.5730715772245,18.2428732299305,18.5730715772245,3552.77368773597,0.0,1.0
2011-12-19,19.8605,20.5,19.86,20.38,11600,17.8884459258929,18.4644465889985,17.887995573537,18.3563620235994,12878.8046180429,0.0,1.0
2011-12-20,20.69,20.74,20.35,20.35,6700,18.6355804842136,18.6806157197965,18.3293408822497,18.3293408822497,7438.61990869718,0.0,1.0
2011-12-21,20.53,20.5777,20.24,20.51,18400,18.5488426204808,18.5919395417179,18.2868277953498,18.5307726325408,20365.259856316,0.0637,1.0
2011-12-22,20.67,20.7825,20.63,20.74,10600,18.6753325360613,18.7769762182242,18.6391925601812,18.7385774938516,11732.1605693994,0.0,1.0
2011-12-23,20.84,20.849,20.68,20.7172,9700,18.8289274335519,18.837058928125,18.6843675300314,18.7179777075999,10736.0337286013,0.0,1.0
2011-12-27,20.9,20.9875,20.65,20.69,11300,18.8831373973721,18.9621935946099,18.6572625481213,18.6934025240014,12506.9258900201,0.0,1.0
2011-12-28,20.52,20.8712,20.5,20.8712,39100,18.5398076265108,18.8571166147384,18.5217376385707,18.8571166147384,43276.1771946713,0.0,1.0
2011-12-29,20.84,20.86,20.61,20.65,12300,18.8289274335519,18.846997421492,18.6211225722411,18.6572625481213,13613.7334909068,0.0,1.0
2011-12-30,20.77,20.9232,20.74,20.76,8700,18.7656824757617,18.9040985833826,18.7385774938516,18.7566474817916,9629.22612771457,0.0,1.0
2012-01-03,21.2068,21.26,21.05,21.12,18100,19.1603310123728,19.2083971802934,19.0186623069226,19.0819072647129,20033.2175760499,0.0,1.0
2012-01-04,21.12,21.16,20.97,20.99,5000,19.0819072647129,19.118047240593,18.9463823551624,18.9644523431024,5534.03800443366,0.0,1.0
2012-01-05,21.26,21.27,20.86,20.95,12100,19.2083971802934,19.2174321742634,18.846997421492,18.9283123672223,13392.3719707295,0.0,1.0
2012-01-06,21.136,21.37,21.02,21.16,7400,19.0963632550649,19.3077821139637,18.9915573250125,19.118047240593,8190.37624656184,0.0,1.0
2012-01-09,21.22,21.23,21.054,21.129,3500,19.1722572044132,19.1812921983833,19.0222763045107,19.0900387592859,3873.82660310357,0.0,1.0
2012-01-10,21.4501,21.5,21.42,21.42,8800,19.3801524156637,19.4252370355742,19.3529570838139,19.3529570838139,9739.90688780326,0.0,1.0
2012-01-11,21.68,21.68,21.462,21.56,106900,19.5878669270348,19.5878669270348,19.3909040584881,19.4794469993944,118317.732534792,0.0,1.0
2012-01-12,21.83,21.86,21.56,21.68,10900,19.7233918365853,19.7504968184954,19.4794469993944,19.5878669270348,12064.2028496654,0.0,1.0
2012-01-13,21.6499,21.67,21.47,21.67,5600,19.560671595185,19.5788319330648,19.3981320536641,19.5788319330648,6198.12256496571,0.0,1.0
2012-01-17,21.71,21.91,21.62,21.91,76900,19.6149719089449,19.7956717883456,19.5336569632146,19.7956717883456,85113.5045081899,0.0,1.0
2012-01-18,21.9508,21.98,21.65,21.65,29300,19.8325345637434,19.8589167461359,19.5607619451247,19.5607619451247,32429.4627059812,0.0,1.0
2012-01-19,22.126,22.21,21.97,22.11,15500,19.9908276580984,20.0667216074466,19.8498817521658,19.9763716677463,17155.5178137443,0.0,1.0
2012-01-20,22.148,22.19,22.03,22.19,5400,20.0107046448324,20.0486516195066,19.904091715986,20.0486516195066,5976.76104478837,0.0,1.0
2012-01-23,22.05,22.22,21.922,22.16,12000,19.9221617039261,20.0757566014167,19.8065137811097,20.0215466375965,13281.6912106408,0.0,1.0
2012-01-24,22.172,22.172,21.86,21.91,21300,20.0323886303605,20.0323886303605,19.7504968184954,19.7956717883456,23575.0018988874,0.0,1.0
2012-01-25,22.394,22.394,22.03,22.07,12700,20.2329654964953,20.2329654964953,19.904091715986,19.9402316918662,14056.4565312615,0.0,1.0
2012-01-26,22.349,22.557,22.272,22.46,43500,20.1923080236301,20.3802358982068,20.1227385700609,20.2925964566975,48146.130638573,0.0,1.0
2012-01-27,22.3601,22.416,22.19,22.19,7400,20.2023368669369,20.2528424832294,20.0486516195066,20.0486516195066,8190.37624656181,0.0,1.0
2012-01-30,22.3,22.39,22.113,22.19,8500,20.148036553177,20.2293514989073,19.9790821659373,20.0486516195066,9407.86460753721,0.0,1.0
2012-01-31,22.35,22.577,22.2342,22.577,6300,20.1932115230271,20.3983058861469,20.0885862928541,20.3983058861469,6972.88788558643,0.0,1.0
2012-02-01,22.75,22.78,22.5027,22.5027,7000,20.5546112818285,20.5817162637386,20.3311758809496,20.3311758809496,7747.65320620714,0.0,1.0
2012-02-02,22.7001,22.92,22.7001,22.7408,3600,20.509526661918,20.7082061793191,20.509526661918,20.5462990873761,3984.50736319225,0.0,1.0
2012-02-03,23.2825,23.3288,23.04,23.04,36100,21.0357247107328,21.0775567328141,20.8166261069595,20.8166261069595,39955.7543920112,0.0,1.0
2012-02-06,23.1872,23.2587,23.09,23.12,6000,20.9496212181984,21.0142214250842,20.8618010768097,20.8889060587198,6640.84560532041,0.0,1.0
2012-02-07,23.327,23.34,23.0516,23.0516,13300,21.0759304338995,21.0876759260605,20.8271066999648,20.8271066999648,14720.5410917936,0.0,1.0
2012-02-08,23.36,23.4,23.16,23.35,69500,21.1057459140006,21.1418858898808,20.9250460345999,21.0967109200306,76923.128261628,0.0,1.0
2012-02-09,23.3507,23.426,23.231,23.4,34400,21.0973433696085,21.1653768742028,20.9891944917872,21.1418858898808,38074.1814705036,0.0,1.0
2012-02-10,23.031,23.2,23.01,23.2,16000,20.8084946123865,20.9611860104801,20.7895211250494,20.9611860104801,17708.9216141877,0.0,1.0
2012-02-13,23.47,23.52,23.21,23.29,15500,21.205130847671,21.2503058175212,20.9702210044501,21.0425009562104,17155.5178137444,0.0,1.0
2012-02-14,23.29,23.3,23.15,23.29,3000,21.0425009562104,21.0515359501804,20.9160110406299,21.0425009562104,3320.4228026602,0.0,1.0
2012-02-15,23.0401,23.43,23.02,23.43,29500,20.8167164568992,21.1689908717909,20.7985561190194,21.1689908717909,32650.8242261587,0.0,1.0
2012-02-16,23.6,23.6,23.39,23.39,6700,21.3225857692814,21.3225857692814,21.1328508959107,21.1328508959107,7415.61092594113,0.0,1.0
2012-02-17,23.61,23.75,23.58,23.6,13800,21.3316207632515,21.458110678832,21.3045157813414,21.3225857692814,15273.9448922369,0.0,1.0
2012-02-21,23.549,23.7425,23.539,23.72,9000,21.2765073000343,21.4513344333544,21.2674723060642,21.4310056969219,9961.26840798059,0.0,1.0
2012-02-22,23.5194,23.629,23.44,23.49,6200,21.249763717883,21.3487872517945,21.1780258657609,21.2232008356111,6862.20712549774,0.0,1.0
2012-02-23,23.77,23.77,23.4,23.42,11700,21.476180666772,21.476180666772,21.1418858898808,21.1599558778208,12949.6489303748,0.0,1.0
2012-02-24,23.4196,23.7,23.4196,23.7,11700,21.159594478062,21.4129357089818,21.159594478062,21.4129357089818,12949.6489303748,0.0,1.0
2012-02-27,23.6181,23.668,23.07,23.07,10000,21.3389391083672,21.3840237282777,20.8437310888696,20.8437310888696,11068.0760088673,0.0,1.0
2012-02-28,23.39,23.56,23.261,23.56,4400,21.1328508959107,21.2864457934013,21.0162994736973,21.2864457934013,4869.95344390163,0.0,1.0
2012-02-29,23.27,23.468,23.1404,23.46,25100,21.0244309682703,21.203323848877,20.9073374464187,21.196095853701,27780.870782257,0.0,1.0
2012-03-01,23.42,23.55,23.26,23.26,4100,21.1599558778208,21.2774107994313,21.0153959743003,21.0153959743003,4537.91116363561,0.0,1.0
2012-03-02,23.14,23.47,23.12,23.31,25700,20.9069760466599,21.205130847671,20.8889060587198,21.0605709441504,28444.955342789,0.0,1.0
2012-03-05,23.0007,23.15,22.884,23.0,10400,20.7811185806573,20.9160110406299,20.675680201027,20.7804861310794,11510.799049222,0.0,1.0
2012-03-06,22.508,22.84,22.41,22.84,11800,20.3359644277537,20.6359262275588,20.2474214868473,20.6359262275588,13060.3296904634,0.0,1.0
2012-03-07,22.7291,22.7388,22.54,22.64,8400,20.5357281444311,20.5444920885821,20.3648764084578,20.4552263481581,9297.18384744858,0.0,1.0
2012-03-08,23.2515,23.2515,22.92,22.97,8400,21.0077162294257,21.0077162294257,20.7082061793191,20.7533811491693,9297.18384744858,0.0,1.0
2012-03-09,23.35,23.5695,23.14,23.28,7700,21.0967109200306,21.2950290376728,20.9069760466599,21.0334659622403,8522.41852682784,0.0,1.0
2012-03-12,23.27,23.5,23.25,23.5,7000,21.0244309682703,21.2322358295811,21.0063609803302,21.2322358295811,7747.65320620714,0.0,1.0
2012-03-13,23.7,23.7,23.39,23.39,4900,21.4129357089818,21.4129357089818,21.1328508959107,21.1328508959107,5423.35724434499,0.0,1.0
2012-03-14,23.56,23.79,23.54,23.7,5000,21.2864457934013,21.4942506547121,21.2683758054612,21.4129357089818,5534.03800443367,0.0,1.0
2012-03-15,23.71,23.7993,23.46,23.46,6000,21.4219707029518,21.5026531991042,21.196095853701,21.196095853701,6640.84560532041,0.0,1.0
2012-03-16,23.775,23.87,23.72,23.77,3000,21.480698163757,21.5665306064724,21.4310056969219,21.476180666772,3320.42280266021,0.0,1.0
2012-03-19,23.92,23.9599,23.581,23.73,5600,21.6117055763225,21.647755202263,21.3054192807384,21.4400406908919,6198.12256496572,0.0,1.0
2012-03-20,23.53,23.64,23.5272,23.566,5100,21.2593408114912,21.3587257451616,21.2568110131796,21.2918667897833,5644.71876452234,0.0,1.0
2012-03-21,23.6,23.69,23.45,23.48,4400,21.3225857692814,21.4039007150118,21.1870608597309,21.214165841641,4869.95344390164,0.0,1.0
2012-03-22,23.31,23.31,23.114,23.29,6800,21.0605709441504,21.0605709441504,20.8834850623378,21.0425009562104,7526.2916860298,0.0,1.0
2012-03-23,23.5,23.5195,23.12,23.27,7100,21.2322358295811,21.2498540678227,20.8889060587198,21.0244309682703,7858.33396629581,0.0,1.0
2012-03-26,23.83,23.89,23.79,23.81,2900,21.5303906305922,21.5846005944124,21.4942506547121,21.5123206426522,3209.74204257153,0.0,1.0
2012-03-27,23.9199,24.009,23.73,23.73,8200,21.6116152263828,21.6921170226559,21.4400406908919,21.4400406908919,9075.82232727123,0.0,1.0
2012-03-28,23.8953,24.05,23.7429,23.95,118900,21.5893891412166,21.729160497933,21.4516958331132,21.6388105582326,131599.423745432,0.0,1.0
2012-03-29,23.95,23.96,23.678,23.76,8600,21.6388105582326,21.6478455522027,21.3930587222477,21.467145672802,9518.54536762593,0.0,1.0
2012-03-30,23.98,24.23,23.886,24.23,8600,21.6659155401428,21.8917903893936,21.5809865968244,21.8917903893936,9518.54536762589,0.0,1.0
2012-04-02,24.2,24.29,23.93,23.93,12300,21.8646854074835,21.9460003532138,21.6207405702926,21.6207405702926,13613.7334909068,0.0,1.0
2012-04-03,23.97,24.2,23.97,24.2,1700,21.6568805461727,21.8646854074835,21.6568805461727,21.8646854074835,1881.57292150745,0.0,1.0
2012-04-04,23.646,23.75,23.53,23.75,28800,21.3641467415436,21.458110678832,21.2593408114912,21.458110678832,31876.0589055379,0.0,1.0
2012-04-05,23.57,23.67,23.5128,23.6,5200,21.2954807873713,21.3858307270717,21.2438006218627,21.3225857692814,5755.39952461103,0.0,1.0
2012-04-09,23.12,23.23,22.97,23.17,8100,20.8889060587198,20.9882909923902,20.7533811491693,20.93408102857,8965.14156718254,0.0,1.0
2012-04-10,22.64,23.0,22.55,23.0,26000,20.4552263481581,20.7804861310794,20.3739114024278,20.7804861310794,28776.9976230551,0.0,1.0
2012-04-11,22.866,22.91,22.78,22.84,15200,20.6594172118809,20.6991711853491,20.5817162637386,20.6359262275588,16823.4755334784,0.0,1.0
2012-04-12,23.398,23.43,22.92,22.92,7300,21.1400788910867,21.1689908717909,20.7082061793191,20.7082061793191,8079.69548647317,0.0,1.0
2012-04-13,23.08,23.2199,23.08,23.17,2900,20.8527660828396,20.9791656484804,20.8527660828396,20.93408102857,3209.74204257153,0.0,1.0
2012-04-16,23.164,23.282,23.02,23.04,10200,20.9286600321879,21.0352729610343,20.7985561190194,20.8166261069595,11289.4375290447,0.0,1.0
2012-04-17,23.6799,23.6799,23.385,23.385,2100,21.394775371102,21.394775371102,21.1283333989257,21.1283333989257,2324.29596186214,0.0,1.0
2012-04-18,23.2801,23.42,23.27,23.42,4700,21.03355631218,21.1599558778208,21.0244309682703,21.1599558778208,5201.99572416766,0.0,1.0
2012-04-19,23.03,23.432,22.971,23.36,3600,20.8075911129895,21.1707978705849,20.7542846485663,21.1057459140006,3984.50736319224,0.0,1.0
2012-04-20,23.34,23.519,23.24,23.39,7300,21.0876759260605,21.2494023181242,20.9973259863602,21.1328508959107,8079.69548647317,0.0,1.0
2012-04-23,22.91,23.01,22.8475,23.01,2900,20.6991711853491,20.7895211250494,20.6427024730363,20.7895211250494,3209.74204257152,0.0,1.0
2012-04-24,23.1,23.153,22.96,22.96,2900,20.8708360707797,20.9187215388209,20.7443461551992,20.7443461551992,3209.74204257153,0.0,1.0
2012-04-25,23.39,23.51,23.3364,23.35,4900,21.1328508959107,21.2412708235511,21.0844233282313,21.0967109200306,5423.357244345,0.0,1.0
2012-04-26,23.5347,23.5347,23.3289,23.37,1600,21.2635872586571,21.2635872586571,21.0776470827538,21.1147809079707,1770.89216141878,0.0,1.0
2012-04-27,23.85,23.878,23.52,23.65,9800,21.5484606185323,21.5737586016484,21.2503058175212,21.3677607391316,10846.71448869,0.0,1.0
2012-04-30,23.53,23.79,23.5,23.79,20000,21.2593408114912,21.4942506547121,21.2322358295811,21.4942506547121,22136.1520177347,0.0,1.0
2012-05-01,23.63,23.92,23.4306,23.5839,23000,21.3496907511915,21.6117055763225,21.1695329714291,21.3080394289897,25456.5748203949,0.0,1.0
2012-05-02,23.74,23.7799,23.4008,23.49,32000,21.4490756848619,21.4851253108024,21.1426086893984,21.2232008356111,35417.8432283755,0.0,1.0
2012-05-03,23.418,23.65,23.3564,23.65,7100,21.1581488790268,21.3677607391316,21.1024933161714,21.3677607391316,7858.33396629581,0.0,1.0
2012-05-04,23.04,23.34,22.95,23.34,19100,20.8166261069595,21.0876759260605,20.7353111612292,21.0876759260605,21140.0251769366,0.0,1.0
2012-05-07,23.014,23.1179,22.95,23.03,14000,20.7931351226374,20.8870087099861,20.7353111612292,20.8075911129895,15495.3064124143,0.0,1.0
2012-05-08,22.95,22.95,22.61,22.83,4300,20.7353111612292,20.7353111612292,20.428121366248,20.6268912335888,4759.27268381295,0.0,1.0
2012-05-09,22.83,22.987,22.63,22.67,37000,20.6268912335888,20.7687406389183,20.4461913541881,20.4823313300682,40951.8812328091,0.0,1.0
2012-05-10,22.87,23.02,22.75,23.02,49900,20.6630312094689,20.7985561190194,20.5546112818285,20.7985561190194,55229.6992842481,0.0,1.0
2012-05-11,22.8688,22.99,22.68,22.68,16000,20.6619470101925,20.7714511371093,20.4913663240383,20.4913663240383,17708.9216141878,0.0,1.0
2012-05-14,22.59,22.74,22.49,22.71,19400,20.410051378308,20.5455762878585,20.3197014386076,20.5184713059484,21472.0674572026,0.0,1.0
2012-05-15,22.52,22.74,22.42,22.42,34000,20.3468064205177,20.5455762878585,20.2564564808174,20.2564564808174,37631.458430149,0.0,1.0
2012-05-16,22.34,22.69,22.34,22.6,19100,20.1841765290571,20.5004013180083,20.1841765290571,20.419086372278,21140.0251769366,0.0,1.0
2012-05-17,21.68,22.27,21.68,22.27,23800,19.5878669270348,20.1209315712669,19.5878669270348,20.1209315712669,26342.0209011043,0.0,1.0
2012-05-18,21.5616,21.868,21.51,21.76,15600,19.4808925984296,19.7577248136715,19.4342720295442,19.6601468787951,17266.198573833,0.0,1.0
2012-05-21,22.06,22.07,21.58,21.58,14600,19.9311966978961,19.9402316918662,19.4975169873345,19.4975169873345,16159.3909729463,0.0,1.0
2012-05-22,21.9,22.23,21.82,22.23,19600,19.7866367943756,20.0847915953867,19.7143568426153,20.0847915953867,21693.42897738,0.0,1.0
2012-05-23,22.12,22.12,21.6262,21.63,26000,19.9854066617163,19.9854066617163,19.539258659476,19.5426919571846,28776.9976230551,0.0,1.0
2012-05-24,22.218,22.25,22.0444,22.05,2800,20.0739496026227,20.1028615833268,19.9171021073029,19.9221617039261,3099.06128248285,0.0,1.0
2012-05-25,22.13,22.3,22.1,22.22,11600,19.9944416556864,20.148036553177,19.9673366737763,20.0757566014167,12838.9681702861,0.0,1.0
2012-05-29,22.37,22.4883,22.29,22.29,1600,20.2112815109672,20.3181654896327,20.1390015592069,20.1390015592069,1770.89216141877,0.0,1.0
2012-05-30,22.0044,22.18,21.9264,22.18,4400,19.8809621314227,20.0396166255365,19.8104891784565,20.0396166255365,4869.95344390164,0.0,1.0
2012-05-31,21.85,21.96,21.63,21.66,5000,19.7414618245254,19.8408467581958,19.5426919571846,19.5697969390947,5534.03800443367,0.0,1.0
2012-06-01,21.3224,21.6,21.32,21.6,62300,19.2647755426664,19.5155869752745,19.2626071441136,19.5155869752745,68954.1135352434,0.0,1.0
2012-06-04,21.23,21.29,20.97,21.26,105000,19.1812921983833,19.2355021622035,18.9463823551624,19.2083971802934,116214.798093107,0.0,1.0
2012-06-05,21.399,21.399,21.1,21.1,9800,19.3339835964768,19.3339835964768,19.0638372767728,19.0638372767728,10846.71448869,0.0,1.0
2012-06-06,21.874,21.89,21.6,21.6,19100,19.7631458100535,19.7776018004055,19.5155869752745,19.5155869752745,21140.0251769366,0.0,1.0
2012-06-07,21.851,22.25,21.8302,22.25,17200,19.7423653239224,20.1028615833268,19.7235725364647,20.1028615833268,19037.0907352518,0.0,1.0
2012-06-08,22.07,22.0748,21.63,21.74,5100,19.9402316918662,19.9445684889718,19.5426919571846,19.642076890855,5644.71876452233,0.0,1.0
2012-06-11,21.5464,21.9399,21.5464,21.92,6400,19.4671594075952,19.822686420316,19.4671594075952,19.8047067823156,7083.56864567508,0.0,1.0
2012-06-12,21.8778,21.885,21.49,21.49,8500,19.7665791077621,19.7730843034205,19.4162020416042,19.4162020416042,9407.86460753724,0.0,1.0
2012-06-13,21.5432,21.878,21.5432,21.79,12200,19.4642682095247,19.7667598076415,19.4642682095247,19.6872518607052,13503.0527308182,0.0,1.0
2012-06-14,21.838,21.92,21.75,21.81,17700,19.7306198317614,19.8047067823156,19.6511118848251,19.7053218486453,19590.4945356952,0.0,1.0
2012-06-15,22.1133,22.14,21.8622,21.91,15500,19.9793532157564,20.0034766496564,19.7524845171688,19.7956717883456,17155.5178137444,0.0,1.0
2012-06-18,22.2165,22.22,21.95,21.95,7900,20.0725943535272,20.0757566014167,19.8318117642257,19.8318117642257,8743.78004700518,0.0,1.0
2012-06-19,22.59,22.66,22.28,22.28,8100,20.410051378308,20.4732963360982,20.1299665652369,20.1299665652369,8965.14156718252,0.0,1.0
2012-06-20,22.57,22.67,22.43,22.5,6000,20.3919813903679,20.4823313300682,20.2654914747874,20.3287364325776,6640.8456053204,0.0,1.0
2012-06-21,21.8599,22.36,21.8486,22.36,19700,19.9071636139358,20.3625898749585,19.8968730385518,20.3625898749585,21632.4152627416,0.1735,1.0
2012-06-22,22.0,22.0,21.88,21.88,8100,20.0347485352901,20.0347485352901,19.925468088734,19.925468088734,8894.54637706636,0.0,1.0
2012-06-25,21.65,21.6621,21.56,21.6114,8700,19.7160138995014,19.7270330111958,19.6340535645843,19.6808620225259,9553.40166425645,0.0,1.0
2012-06-26,21.6964,21.775,21.57,21.6,12200,19.7582690055031,19.8298476979974,19.643160268464,19.670480380103,13396.7241728654,0.0,1.0
2012-06-27,21.99,21.99,21.8702,21.94,10500,20.0256418314104,20.0256418314104,19.9165435189319,19.9801083120121,11529.9675258268,0.0,1.0
2012-06-28,21.9501,22.04,21.7829,21.89,5600,19.9893060829305,20.0711753508088,19.8370419940623,19.9345747926137,6149.31601377427,0.0,1.0
2012-06-29,22.5189,22.63,22.428,22.63,22700,20.5072953996066,20.6084708797098,20.4245154613403,20.6084708797098,24926.6916986921,0.0,1.0
2012-07-02,22.6,22.61,22.4101,22.59,10100,20.5811507680708,20.5902574719504,20.4082144613957,20.5720440641911,11090.7306677,0.0,1.0
2012-07-03,23.02,23.045,22.76,22.76,7600,20.9636323310172,20.9863990907164,20.7268580301456,20.7268580301456,8345.50030440793,0.0,1.0
2012-07-05,23.1017,23.1017,22.9,22.94,15300,21.0380341017142,21.0380341017142,20.8543518844611,20.8907786999798,16800.8098233475,0.0,1.0
2012-07-06,22.7082,22.94,22.7,22.91,8000,20.6796853040489,20.8907786999798,20.6722178068675,20.8634585883408,8784.73716253465,0.0,1.0
2012-07-09,22.63,22.6799,22.61,22.62,2100,20.6084708797098,20.6539133320694,20.5902574719504,20.5993641758301,2305.99350516535,0.0,1.0
2012-07-10,22.3901,22.8088,22.39,22.77,45800,20.3900010536363,20.7712987450784,20.3899099865975,20.7359647340253,50292.620255511,0.0,1.0
2012-07-11,22.35,22.54,22.326,22.54,2500,20.3534831710788,20.5265105447927,20.3316270817676,20.5265105447927,2745.23036329209,0.0,1.0
2012-07-12,22.4162,22.4162,22.2418,22.26,14700,20.4137695507623,20.4137695507623,20.2549486351007,20.2715228361617,16141.9545361574,0.0,1.0
2012-07-13,22.903,22.903,22.862,22.8992,3500,20.857083895625,20.857083895625,20.8197464097183,20.8536233481507,3843.32250860891,0.0,1.0
2012-07-16,22.81,22.814,22.64,22.81,6300,20.772391549544,20.7760342310959,20.6175775835895,20.772391549544,6917.98051549604,0.0,1.0
2012-07-17,22.8401,22.9472,22.67,22.79,5100,20.7998027282218,20.8973355267732,20.6448976952285,20.7541781417846,5600.26994111585,0.0,1.0
2012-07-18,23.2399,23.2799,23.03,23.03,22800,21.1638887493313,21.20031556485,20.9727390348969,20.9727390348969,25036.5009132238,0.0,1.0
2012-07-19,23.153,23.29,23.118,23.29,18100,21.0847514926169,21.2095133357685,21.052878029038,21.2095133357685,19875.4678302347,0.0,1.0
2012-07-20,22.76,22.87,22.734,22.76,6100,20.7268580301456,20.827031772822,20.7031806000584,20.7268580301456,6698.36208643268,0.0,1.0
2012-07-23,22.39,22.41,22.2104,22.22,17900,20.3899099865975,20.4081233943569,20.2263535849185,20.235096020643,19655.8494011713,0.0,1.0
2012-07-24,22.111,22.22,22.03,22.2,12400,20.1358329483545,20.235096020643,20.0620686469292,20.2168826128837,13616.3426019288,0.0,1.0
2012-07-25,22.1,22.34,22.02,22.34,18400,20.1258155740869,20.3443764671991,20.0529619430495,20.3443764671991,20204.8954738297,0.0,1.0
2012-07-26,22.55,22.55,22.33,22.47,22300,20.5356172486724,20.5356172486724,20.3352697633195,20.462763617635,24487.4548405653,0.0,1.0
2012-07-27,23.192,23.192,22.52,22.52,5300,21.1202676377477,21.1202676377477,20.5082971370333,20.5082971370333,5819.8883701792,0.0,1.0
2012-07-30,23.01,23.26,23.0,23.21,5400,20.9545256271375,21.1821932241295,20.9454189232579,21.1366597047311,5929.69758471091,0.0,1.0
2012-07-31,22.84,23.05,22.84,22.99,18000,20.799711661183,20.9909524426562,20.799711661183,20.9363122193782,19765.658615703,0.0,1.0
2012-08-01,22.73,22.96,22.71,22.96,6000,20.6995379185066,20.9089921077391,20.6813245107472,20.9089921077391,6588.55287190099,0.0,1.0
2012-08-02,22.65,22.65,22.43,22.48,13700,20.6266842874691,20.6266842874691,20.4263368021162,20.4718703215146,15043.8623908406,0.0,1.0
2012-08-03,23.32,23.34,23.1,23.1,7000,21.2368334474075,21.2550468551669,21.0364859620546,21.0364859620546,7686.64501721784,0.0,1.0
2012-08-06,23.35,23.5,23.35,23.5,3000,21.2641535590466,21.4007541172417,21.2641535590466,21.4007541172417,3294.27643595049,0.0,1.0
2012-08-07,23.6986,23.7699,23.5,23.5,6600,21.5816132562921,21.6465440549542,21.4007541172417,21.4007541172417,7247.4081590911,0.0,1.0
2012-08-08,23.57,23.7,23.5345,23.7,23100,21.4645010443995,21.5828881948353,21.4321722456266,21.5828881948353,25365.9285568188,0.0,1.0
2012-08-09,23.5535,23.63,23.529,23.6,17100,21.449474982998,21.5191412676775,21.4271635584928,21.4918211560385,18777.3756849178,0.0,1.0
2012-08-10,23.6583,23.6885,23.46,23.46,10000,21.544913239657,21.5724154853736,21.364327301723,21.364327301723,10980.9214531683,0.0,1.0
2012-08-13,23.5381,23.61,23.4001,23.5301,24800,21.4354506590233,21.5009278599182,21.3097781454837,21.4281652959195,27232.6852038574,0.0,1.0
2012-08-14,23.6435,23.7,23.6073,23.69,3300,21.5314353179151,21.5828881948353,21.4984690498707,21.5737814909556,3623.70407954555,0.0,1.0
2012-08-15,23.76,23.85,23.53,23.85,25900,21.6375284181133,21.7194887530304,21.4280742288807,21.7194887530304,28440.586563706,0.0,1.0
2012-08-16,24.01,24.06,23.66,23.74,19600,21.8651960151053,21.9107295345036,21.5464613793166,21.619315010354,21522.6060482099,0.0,1.0
2012-08-17,24.2004,24.2004,24.01,24.11,5900,22.0385876569743,22.0385876569743,21.8651960151053,21.956263053902,6478.74365736932,0.0,1.0
2012-08-20,24.09,24.22,23.9535,24.22,9700,21.9380496461427,22.0564367965785,21.8137431381851,22.0564367965785,10651.4938095733,0.0,1.0
2012-08-21,23.97,24.26,23.95,24.09,9000,21.8287691995865,22.0928636120972,21.8105557918272,21.9380496461427,9882.82930785152,0.0,1.0
2012-08-22,23.8201,24.0,23.68,24.0,6700,21.6922597084302,21.8560893112256,21.5646747870759,21.8560893112256,7357.21737362278,0.0,1.0
2012-08-23,23.63,23.7222,23.5901,23.6301,6100,21.5191412676775,21.6031050774481,21.4828055191976,21.5192323347163,6698.36208643269,0.0,1.0
2012-08-24,23.6744,23.71,23.6409,23.65,3500,21.5595750329033,21.5919948987149,21.5290675749064,21.5373546754369,3843.32250860891,0.0,1.0
2012-08-27,23.578,23.97,23.5701,23.97,17700,21.4717864075032,21.8287691995865,21.4645921114383,21.8287691995865,19436.2309721079,0.0,1.0
2012-08-28,23.66,23.6988,23.51,23.61,16500,21.5464613793166,21.5817953903697,21.4098608211214,21.5009278599182,18118.5203977277,0.0,1.0
2012-08-29,23.6575,23.71,23.5843,23.7,35300,21.5441847033466,21.5919948987149,21.4775236309474,21.5828881948353,38762.6527296843,0.0,1.0
2012-08-30,23.32,23.5,23.3,23.5,9400,21.2368334474075,21.4007541172417,21.2186200396482,21.4007541172417,10322.0661659782,0.0,1.0
2012-08-31,23.32,23.6,23.2,23.6,21300,21.2368334474075,21.4918211560385,21.1275530008514,21.4918211560385,23389.3626952486,0.0,1.0
2012-09-04,23.55,23.61,23.1593,23.3,11200,21.4462876366401,21.5009278599182,21.0904887160611,21.2186200396482,12298.6320275485,0.0,1.0
2012-09-05,23.42,23.56,23.409,23.56,9100,21.3279004862043,21.4553943405198,21.3178831119367,21.4553943405198,9992.63852238318,0.0,1.0
2012-09-06,23.89,23.914,23.8,23.8,19800,21.7559155685491,21.7777716578604,21.673955233632,21.673955233632,21742.2244772733,0.0,1.0
2012-09-07,24.08,24.16,24.08,24.16,11300,21.928942942263,22.0017965733004,21.928942942263,22.0017965733004,12408.4412420802,0.0,1.0
2012-09-10,24.1,24.21,24.08,24.11,16900,21.9471563500224,22.0473300926988,21.928942942263,21.956263053902,18557.7572558544,0.0,1.0
2012-09-11,24.09,24.26,24.04,24.15,3900,21.9380496461427,22.0928636120972,21.8925161267443,21.9926898694207,4282.55936673564,0.0,1.0
2012-09-12,24.1195,24.12,24.07,24.08,6700,21.9649144225877,21.9653697577817,21.9198362383833,21.928942942263,7357.21737362279,0.0,1.0
2012-09-13,24.5001,24.62,24.152,24.18,7700,22.3115155722482,22.4207049517656,21.9945112101967,22.0200099810598,8455.30951893963,0.0,1.0
2012-09-14,24.62,24.7912,24.5135,24.61,67600,22.4207049517656,22.5766117221857,22.323718555447,22.4115982478859,74231.0290234178,0.0,1.0
2012-09-17,24.3106,24.44,24.31,24.44,3800,22.1389435337284,22.2567842819314,22.1383971314956,22.2567842819314,4172.75015220396,0.0,1.0
2012-09-18,24.32,24.3395,24.27,24.31,7200,22.1475038353753,22.1652619079406,22.1019703159769,22.1383971314956,7906.26344628118,0.0,1.0
2012-09-19,24.45,24.5168,24.3,24.3,11600,22.2658909858111,22.3267237677273,22.1292904276159,22.1292904276159,12737.8688856752,0.0,1.0
2012-09-20,24.3568,24.3936,24.14,24.35,6300,22.1810165056525,22.2145291759297,21.9835831655411,22.1748239470143,6917.98051549604,0.0,1.0
2012-09-21,24.48,24.55,24.38,24.38,11500,22.3175259968088,22.3813424518651,22.2263596324428,22.2263596324428,12614.301425716,0.0267,1.0
2012-09-24,24.51,24.5604,24.3,24.3009,3600,22.3448759061186,22.3908237537591,22.1534265409499,22.1542470382292,3948.8247941372,0.0,1.0
2012-09-25,24.3,24.7,24.3,24.59,7100,22.1534265409499,22.5180919984141,22.1534265409499,22.4178089976115,7787.96001065947,0.0,1.0
2012-09-26,24.13,24.3,24.07,24.1829,15300,21.9984437215277,22.1534265409499,21.943743902908,22.0466707282773,16782.505375083,0.0,1.0
2012-09-27,24.41,24.4125,24.09,24.25,14800,22.2537095417526,22.2559887008618,21.9619771757812,22.1078433587669,16234.0574870084,0.0,1.0
2012-09-28,24.4605,24.4605,24.209,24.209,14500,22.2997485557575,22.2997485557575,22.0704651493768,22.0704651493768,15904.9887541636,0.0,1.0
2012-10-01,24.324,24.62,24.324,24.5,6000,22.1753064683978,22.4451589069213,22.1753064683978,22.335759269682,6581.37465689531,0.0,1.0
2012-10-02,24.41,24.5,24.33,24.48,4200,22.2537095417526,22.335759269682,22.1807764502598,22.3175259968088,4606.96225982672,0.0,1.0
2012-10-03,24.52,24.64,24.41,24.41,6100,22.3539925425553,22.4633921797945,22.2537095417526,22.2537095417526,6691.06423451022,0.0,1.0
2012-10-04,24.5701,24.5999,24.464,24.52,2400,22.3996668911026,22.4268344676837,22.3029393785103,22.3539925425553,2632.54986275813,0.0,1.0
2012-10-05,24.77,24.962,24.75,24.75,5300,22.5819084534704,22.7569478730532,22.5636751805972,22.5636751805972,5813.54761359085,0.0,1.0
2012-10-08,24.6717,24.69,24.5712,24.69,4800,22.4922919172986,22.5089753619775,22.4006697211107,22.5089753619775,5265.09972551624,0.0,1.0
2012-10-09,24.276,24.58,24.266,24.58,6600,22.1315466135021,22.4086923611749,22.1224299770655,22.4086923611749,7239.51212258484,0.0,1.0
2012-10-10,24.17,24.22,24.0869,24.22,28400,22.0349102672741,22.0804934494571,21.9591510184859,22.0804934494571,31151.8400426378,0.0,1.0
2012-10-11,24.346,24.41,24.3,24.35,8100,22.1953630685583,22.2537095417526,22.1534265409499,22.199009723133,8884.85578680868,0.0,1.0
2012-10-12,24.235,24.41,24.23,24.41,11500,22.094168404112,22.2537095417526,22.0896100858937,22.2537095417526,12614.301425716,0.0,1.0
2012-10-15,24.35,24.35,24.126,24.27,13300,22.199009723133,22.199009723133,21.994797066953,22.1260766316401,14588.7138227846,0.0,1.0
2012-10-16,24.68,24.7,24.47,24.47,6400,22.4998587255409,22.5180919984141,22.3084093603722,22.3084093603722,7020.13296735501,0.0,1.0
2012-10-17,24.9136,24.9267,24.77,24.85,5900,22.7128233527,22.724766146432,22.5819084534704,22.6548415449632,6471.6850792804,0.0,1.0
2012-10-18,24.8688,24.97,24.83,24.83,4500,22.671980821464,22.7642411822025,22.63660827209,22.63660827209,4936.03099267149,0.0,1.0
2012-10-19,24.4462,24.6699,24.39,24.65,5700,22.2867117656531,22.49065092274,22.2354762688794,22.4725088162311,6252.30592405055,0.0,1.0
2012-10-22,24.2425,24.38,24.21,24.3128,4600,22.1010058814395,22.2263596324428,22.0713768130205,22.1650958355888,5045.7205702864,0.0,1.0
2012-10-23,24.07,24.0948,23.87,24.0,30500,21.943743902908,21.9663531612708,21.7614111741759,21.8799274478518,33455.3211725512,0.0,1.0
2012-10-24,24.019,24.21,24.019,24.11,12100,21.8972490570813,22.0713768130205,21.8972490570813,21.9802104486545,13272.4388914056,0.0,1.0
2012-10-25,24.08,24.14,23.93,24.14,13800,21.9528605393446,22.0075603579643,21.8161109927956,22.0075603579643,15137.1617108592,0.0,1.0
2012-10-26,24.15,24.2,23.95,24.0,14900,22.0166769944009,22.0622601765839,21.8343442656688,21.8799274478518,16343.7470646233,0.0,1.0
2012-10-31,24.34,24.39,24.15,24.15,35700,22.1898930866964,22.2354762688794,22.0166769944009,22.0166769944009,39159.1792085271,0.0,1.0
2012-11-01,24.86,24.86,24.67,24.67,17600,22.6639581813998,22.6639581813998,22.4907420891043,22.4907420891043,19305.3656602263,0.0,1.0
2012-11-02,24.664,24.9054,24.6101,24.86,5000,22.4852721072424,22.705347710822,22.4361334368491,22.6639581813998,5484.47888074609,0.0,1.0
2012-11-05,24.71,24.72,24.52,24.55,9300,22.5272086348507,22.5363252712873,22.3539925425553,22.3813424518651,10201.1307181878,0.0,1.0
2012-11-06,24.9199,24.96,24.8394,24.86,5000,22.7185668336551,22.7551245457659,22.6451779103404,22.6639581813998,5484.47888074609,0.0,1.0
2012-11-07,24.35,24.65,24.2857,24.65,10200,22.199009723133,22.4725088162311,22.1403897508456,22.4725088162311,11188.336916722,0.0,1.0
2012-11-08,24.082,24.35,24.04,24.35,16800,21.954683866632,22.199009723133,21.9163939935982,22.199009723133,18427.8490393068,0.0,1.0
2012-11-09,23.99,24.26,23.99,23.99,18200,21.8708108114152,22.1169599952035,21.8708108114152,21.8708108114152,19963.5031259158,0.0,1.0
2012-11-12,23.9,24.05,23.88,24.05,18000,21.7887610834857,21.9255106300348,21.7705278106125,21.9255106300348,19744.123970686,0.0,1.0
2012-11-13,23.7452,23.95,23.7452,23.94,14300,21.6476355514471,21.8343442656688,21.6476355514471,21.8252276292322,15685.6095989338,0.0,1.0
2012-11-14,23.29,23.858,23.23,23.81,17600,21.2326462608528,21.750471210452,21.1779464422332,21.7067113555563,19305.3656602263,0.0,1.0
2012-11-15,23.17,23.3163,23.039,23.27,32200,21.1232466236136,21.2566230146811,21.0038186862941,21.2144129879796,35320.0439920048,0.0,1.0
2012-11-16,23.37,23.37,23.039,23.22,50100,21.3055793523457,21.3055793523457,21.0038186862941,21.1688298057966,54954.4783850759,0.0,1.0
2012-11-19,23.786,23.786,23.68,23.69,9600,21.6848314281085,21.6848314281085,21.5881950818804,21.597311718317,10530.1994510325,0.0,1.0
2012-11-20,24.01,24.02,23.78,23.78,5900,21.8890440842884,21.898160720725,21.6793614462465,21.6793614462465,6471.68507928039,0.0,1.0
2012-11-21,24.15,24.15,24.012,24.09,8200,22.0166769944009,22.0166769944009,21.8908674115757,21.9619771757812,8994.54536442358,0.0,1.0
2012-11-23,24.52,24.52,24.32,24.32,3300,22.3539925425553,22.3539925425553,22.1716598138232,22.1716598138232,3619.75606129242,0.0,1.0
2012-11-26,24.6496,24.69,24.52,24.52,7300,22.4721441507737,22.5089753619775,22.3539925425553,22.3539925425553,8007.33916588928,0.0,1.0
2012-11-27,24.68,24.76,24.54,24.54,7300,22.4998587255409,22.5727918170338,22.3722258154285,22.3722258154285,8007.33916588931,0.0,1.0
2012-11-28,24.75,24.79,24.6501,24.68,3500,22.5636751805972,22.6001417263436,22.4725999825955,22.4998587255409,3839.13521652226,0.0,1.0
2012-11-29,25.0999,25.15,24.9475,25.02,5600,22.882666289514,22.9283406380614,22.7437287502201,22.8098243643855,6142.61634643562,0.0,1.0
2012-11-30,25.0799,25.145,24.9831,25.145,3400,22.8644330166408,22.9237823198431,22.7761839759344,22.9237823198431,3729.44563890734,0.0,1.0
2012-12-03,24.968,25.1,24.958,25.08,5400,22.7624178549152,22.8827574558783,22.7533012184785,22.8645241830051,5923.23719120577,0.0,1.0
2012-12-04,25.2223,25.279,25.0378,25.13,17000,22.994253919498,23.0459452480936,22.8260519772427,22.9101073651882,18647.2281945367,0.0,1.0
2012-12-05,25.22,25.31,25.18,25.29,7300,22.9921570931176,23.074206821047,22.9556905473712,23.0559735481738,8007.3391658893,0.0,1.0
2012-12-06,25.1832,25.22,25.014,25.11,4400,22.9586078710309,22.9921570931176,22.8043543825235,22.8918740923149,4826.34141505656,0.0,1.0
2012-12-07,25.21,25.21,25.1,25.19,5600,22.983040456681,22.983040456681,22.8827574558783,22.9648071838078,6142.61634643563,0.0,1.0
2012-12-10,25.32,25.3501,25.288,25.32,10000,23.0833234574836,23.1107645331578,23.0541502208865,23.0833234574836,10968.9577614922,0.0,1.0
2012-12-11,25.649,25.705,25.41,25.52,9600,23.3832607962479,23.4343139602929,23.1653731854131,23.2656561862157,10530.1994510325,0.0,1.0
2012-12-12,25.51,25.81,25.4899,25.81,7300,23.2565395497791,23.5300386428773,23.2382151105416,23.5300386428773,8007.33916588931,0.0,1.0
2012-12-13,25.458,25.6,25.2601,25.6,16000,23.2091330403088,23.3385892777086,23.0287148052284,23.3385892777086,17550.3324183875,0.0,1.0
2012-12-14,25.34,25.49,25.34,25.47,23100,23.1015567303569,23.2383062769059,23.1015567303569,23.2200730040327,25338.2924290469,0.0,1.0
2012-12-17,25.75,25.76,25.5039,25.51,14300,23.4753388242577,23.4844554606943,23.2509784015528,23.2565395497791,15685.6095989338,0.0,1.0
2012-12-18,26.09,26.1196,25.781,25.94,14300,23.7853044631022,23.8122897069546,23.5036003972111,23.6485549165532,15685.6095989338,0.0,1.0
2012-12-19,26.01,26.08,25.97,26.08,4300,23.7123713716094,23.7761878266656,23.675904825863,23.7761878266656,4716.65183744164,0.0,1.0
2012-12-20,26.11,26.1882,26.05,26.05,6900,23.8035377359754,23.8748298329097,23.7488379173558,23.7488379173558,7568.58085542962,0.0,1.0
2012-12-21,25.8,25.93,25.757,25.87,9400,23.5643171958789,23.6830521274861,23.5250433338858,23.6282513898212,10291.8322641835,0.0476,1.0
2012-12-24,25.79,25.86,25.56,25.86,6900,23.5551837396014,23.6191179335438,23.3451142452196,23.6191179335438,7554.6428322198,0.0,1.0
2012-12-26,25.76,25.98,25.69,25.98,17800,23.527783370769,23.7287194088734,23.4638491768267,23.7287194088734,19488.7887555815,0.0,1.0
2012-12-27,25.7401,25.792,25.46,25.77,17200,23.5096077927769,23.5570104308569,23.2537796824449,23.5369168270465,18831.8632919101,0.0,1.0
2012-12-28,25.5823,25.71,25.48,25.48,22100,23.3654818527183,23.4821160893817,23.2720465949998,23.2720465949998,24196.7545785591,0.0,1.0
2012-12-31,26.02,26.02,25.51,25.51,15000,23.7652532339833,23.7652532339833,23.2994469638322,23.2994469638322,16423.1365917821,0.0,1.0
2013-01-02,26.74,26.77,26.5,26.77,14700,24.4228620859613,24.4502624547937,24.203659135302,24.4502624547937,16094.6738599465,0.0,1.0
2013-01-03,26.55,26.95,26.49,26.95,23600,24.2493264166894,24.6146646677883,24.1945256790245,24.6146646677883,25839.0682377372,0.0,1.0
2013-01-04,26.7282,26.74,26.43,26.43,24500,24.4120846075539,24.4228620859613,24.1397249413597,24.1397249413597,26824.4564332442,0.0,1.0
2013-01-07,26.57,26.64,26.5,26.63,36600,24.2675933292443,24.3315275231866,24.203659135302,24.3223940669091,40072.4532839484,0.0,1.0
2013-01-08,26.5801,26.5801,26.4342,26.53,5800,24.2768181200845,24.2768181200845,24.1435609929962,24.2310595041344,6350.27948215577,0.0,1.0
2013-01-09,26.8199,26.822,26.6844,26.7,31000,24.4958384016183,24.4977564274366,24.3720800690586,24.3863282608514,33941.1489563498,0.0,1.0
2013-01-10,26.8899,26.902,26.75,26.83,10500,24.5597725955606,24.5708240776564,24.4319955422388,24.5050631924586,11496.1956142475,0.0,1.0
2013-01-11,26.97,26.98,26.8457,26.85,30500,24.6329315803432,24.6420650366207,24.5194027188142,24.5233301050135,33393.711069957,0.0,1.0
2013-01-14,26.912,27.13,26.8524,27.13,34300,24.5799575339339,24.7790668807828,24.5255221345201,24.7790668807828,37554.2390065417,0.0,1.0
2013-01-15,26.9204,26.95,26.78,26.83,67900,24.5876296372069,24.6146646677883,24.4593959110712,24.5050631924586,74342.0649721339,0.0,1.0
2013-01-16,26.87,26.96,26.7675,26.96,20800,24.5415970175685,24.6237981240657,24.4479790907244,24.6237981240657,22773.4160739379,0.0,1.0
2013-01-17,27.25,27.3,26.9401,27.0,34800,24.8886683561124,24.9343356374998,24.6056225460736,24.6603319491756,38101.6768929346,0.0,1.0
2013-01-18,27.34,27.55,27.137,27.55,45200,24.9708694626097,25.1626720444366,24.785460300177,25.1626720444366,49488.3849299034,0.0,1.0
2013-01-22,27.56,27.64,27.31,27.64,43200,25.1718055007141,25.2448731509339,24.9434690937773,25.2448731509339,47298.6333843325,0.0,1.0
2013-01-23,27.47,28.02,27.4,28.02,35600,25.0896043942168,25.5919444894778,25.0256702002745,25.5919444894778,38977.577511163,0.0,1.0
2013-01-24,27.63,28.02,27.5401,28.02,71100,25.2357396946564,25.5919444894778,25.1536299227219,25.5919444894778,77845.6674450472,0.0,1.0
2013-01-25,27.74,27.83,27.58,27.8,56500,25.3362077137086,25.4184088202058,25.190072413269,25.3910084513734,61860.4811623793,0.0,1.0
2013-01-28,27.76,27.91,27.62,27.91,72800,25.3544746262635,25.4914764704256,25.2266062383789,25.4914764704256,79706.9562587827,0.0,1.0
2013-01-29,27.85,27.87,27.5825,27.74,36500,25.4366757327608,25.4549426453157,25.1923557773384,25.3362077137086,39962.9657066698,0.0,1.0
2013-01-30,27.5,28.17,27.41,28.17,38200,25.1170047630492,25.7289463336399,25.034803656552,25.7289463336399,41824.2545204052,0.0,1.0
2013-01-31,27.54,27.87,27.48,27.87,46300,25.1535385881591,25.4549426453157,25.0987378504943,25.4549426453157,50692.7482799676,0.0,1.0
2013-02-01,27.8072,27.88,27.6995,27.88,93600,25.3975845398932,25.4640761015932,25.2992172157848,25.4640761015932,102480.37233272,0.0,1.0
2013-02-04,27.49,27.84,27.44,27.71,58500,25.1078713067718,25.4275422764833,25.0622040253844,25.3088073448762,64050.2327079502,0.0,1.0
2013-02-05,27.694,27.75,27.57,27.59,68500,25.2941938148322,25.345341169986,25.1809389569915,25.1992058695465,74998.9904358051,0.0,1.0
2013-02-06,27.8,27.83,27.63,27.79,42100,25.3910084513734,25.4184088202058,25.2357396946564,25.3818749950959,46094.2700342685,0.0,1.0
2013-02-07,27.71,27.8169,27.5738,27.79,29100,25.3088073448762,25.4064439924823,25.184409670377,25.3818749950959,31860.8849880573,0.0,1.0
2013-02-08,27.9,27.9399,27.86,27.88,24300,25.4823430141481,25.5187855046953,25.4458091890382,25.4640761015932,26605.4812786871,0.0,1.0
2013-02-11,27.88,28.13,27.757,28.13,22000,25.4640761015932,25.69241250853,25.3517345893803,25.69241250853,24087.2670012804,0.0,1.0
2013-02-12,28.12,28.58,27.9631,28.58,40900,25.6832790522525,26.1034180410163,25.539975123259,26.1034180410163,44780.419106926,0.0,1.0
2013-02-13,28.19,28.78,28.1201,28.78,31900,25.7472132461948,26.2860871665657,25.6833703868153,26.2860871665657,34926.5371518567,0.0,1.0
2013-02-14,28.16,28.47,28.07,28.47,86200,25.7198128773624,26.0029500219641,25.6376117708652,26.0029500219641,94378.291614108,0.0,1.0
2013-02-15,28.15,28.18,28.07,28.07,13800,25.7106794210849,25.7380797899174,25.6376117708652,25.6376117708652,15109.2856644396,0.0,1.0
2013-02-19,28.34,28.4,28.2,28.4,38600,25.8842150903569,25.9390158280218,25.7563467024723,25.9390158280218,42262.2048295194,0.0,1.0
2013-02-20,27.95,28.51,27.9317,28.51,32500,25.5280102955355,26.039483847074,25.5112960705477,26.039483847074,35583.462615528,0.0,1.0
2013-02-21,27.58,28.04,27.492,28.04,65500,25.190072413269,25.6102114020327,25.1096979980273,25.6102114020327,71714.3631174487,0.0,1.0
2013-02-22,27.9301,27.96,27.64,27.64,118500,25.5098347175433,25.537143751813,25.2448731509339,25.2448731509339,129742.779075079,0.0,1.0
2013-02-25,27.36,28.13,27.35,28.01,24000,24.9891363751646,25.69241250853,24.9800029188872,25.5828110332003,26277.0185468514,0.0,1.0
2013-02-26,27.63,27.63,27.3,27.42,19700,25.2357396946564,25.2357396946564,24.9343356374998,25.0439371128295,21569.0527238738,0.0,1.0
2013-02-27,27.98,28.0795,27.57,27.6576,19300,25.5554106643679,25.6462885543288,25.1809389569915,25.2609480339822,21131.1024147597,0.0,1.0
2013-02-28,28.13,28.28,27.98,28.07,91400,25.69241250853,25.8294143526921,25.5554106643679,25.6376117708652,100071.645632592,0.0,1.0
2013-03-01,28.04,28.111,27.67,28.0,55300,25.6102114020327,25.6750589416028,25.2722735197663,25.5736775769229,60546.6302350369,0.0,1.0
2013-03-04,28.13,28.13,27.892,28.11,17300,25.69241250853,25.69241250853,25.4750362491262,25.6741455959751,18941.3508691887,0.0,1.0
2013-03-05,28.48,28.5999,28.3673,28.52,27900,26.0120834782415,26.1215936190084,25.9091494259944,26.0486173033514,30547.0340607148,0.0,1.0
2013-03-06,28.51,28.6422,28.4556,28.6033,16700,26.039483847074,26.1602281390621,25.9897978449245,26.1246989941428,18284.4254055174,0.0,1.0
2013-03-07,28.56,28.75,28.406,28.75,14100,26.0851511284613,26.2586867977333,25.9444959017882,26.2586867977333,15437.7483962752,0.0,1.0
2013-03-08,28.78,28.78,28.59,28.75,32500,26.2860871665657,26.2860871665657,26.1125514972937,26.2586867977333,35583.462615528,0.0,1.0
2013-03-11,28.669,28.99,28.63,28.99,25500,26.1847058018858,26.4778897483926,26.1490853224036,26.4778897483926,27919.3322060296,0.0,1.0
2013-03-12,28.44,28.73,28.4322,28.73,18600,25.9755496531316,26.2404198851783,25.9684255572352,26.2404198851783,20364.6893738099,0.0,1.0
2013-03-13,28.56,28.56,28.38,28.44,11600,26.0851511284613,26.0851511284613,25.9207489154668,25.9755496531316,12700.5589643115,0.0,1.0
2013-03-14,28.84,28.86,28.5901,28.666,12900,26.3408879042305,26.3591548167855,26.1126428318565,26.1819657650025,14123.8974689327,0.0,1.0
2013-03-15,28.822,29.2,28.77,29.2,21000,26.3244476829311,26.6696923302196,26.2769537102882,26.6696923302196,22992.391228495,0.0,1.0
2013-03-18,28.7065,28.9,28.54,28.9,16000,26.2189562629263,26.3956886418954,26.0668842159064,26.3956886418954,17518.0123645676,0.0,1.0
2013-03-19,28.66,28.85,28.414,28.85,13700,26.176485691236,26.350021360508,25.9518026668102,26.350021360508,14999.798087161,0.0,1.0
2013-03-20,28.92,29.01,28.8094,28.98,53400,26.4139555544503,26.4961566609476,26.3129395280215,26.4687562921152,58466.3662667444,0.0,1.0
2013-03-21,28.71,28.89,28.56,28.89,32200,26.243799264001,26.4083371904211,26.1066843253176,26.4083371904211,35225.9210147251,0.0237,1.0
2013-03-22,28.82,28.87,28.746,28.83,26200,26.3443502190355,26.3900551985966,26.276706849285,26.3534912149477,28662.0848008012,0.0,1.0
2013-03-25,28.68,29.08,28.4902,28.92,30900,26.2163762762643,26.5820161127534,26.0428801738503,26.4357601781578,33803.7565017083,0.0,1.0
2013-03-26,28.74,28.7725,28.62,28.74,14400,26.2712222517377,26.3009304884524,26.161530300791,26.2712222517377,15753.2069134174,0.0,1.0
2013-03-27,28.56,28.6,28.3,28.6,32000,26.1066843253176,26.1432483089665,25.8690184315997,26.1432483089665,35007.126474261,0.0,1.0
2013-03-28,28.81,28.81,28.52,28.6044,32800,26.3352092231233,26.3352092231233,26.0701203416687,26.1472703471679,35882.3046361174,0.0,1.0
2013-04-01,28.241,29.08,28.18,29.08,67400,25.8150865557176,26.5820161127534,25.759326480653,26.5820161127534,73733.7601364122,0.0,1.0
2013-04-02,28.1274,28.46,28.0475,28.37,9900,25.7112448421547,26.0152743661954,25.638208284816,25.9330054029853,10830.3297529745,0.0,1.0
2013-04-03,27.75,28.35,27.696,28.35,17300,25.3662636564273,25.9147234111609,25.3169022785013,25.9147234111609,18925.7277501473,0.0,1.0
2013-04-04,27.886,27.92,27.69,27.77,24100,25.4905812008336,25.5216605869352,25.311417680954,25.3845456482518,26364.7421259278,0.0,1.0
2013-04-05,27.81,27.81,27.56,27.65,16500,25.4211096319007,25.4211096319007,25.192584734095,25.2748536973051,18050.5495882908,0.0,1.0
2013-04-08,27.9448,27.97,27.69,27.83,51600,25.5443302567975,25.5673655664963,25.311417680954,25.4393916237251,56448.9914397457,0.0,1.0
2013-04-09,27.98,28.08,27.8501,28.02,16500,25.5765065624085,25.6679165215308,25.4577650255087,25.6130705460574,18050.5495882908,0.0,1.0
2013-04-10,28.39,28.4099,28.06,28.12,13900,25.9512873948098,25.9694779766751,25.6496345297063,25.7044805051797,15206.2205622571,0.0,1.0
2013-04-11,28.419,28.49,28.32,28.34,75600,25.9777962829552,26.042697353932,25.8873004234242,25.9055824152487,82704.3362954416,0.0,1.0
2013-04-12,28.35,28.51,28.25,28.45,20700,25.9147234111609,26.0609793457565,25.8233134520386,26.0061333702831,22645.2349380375,0.0,1.0
2013-04-15,27.37,28.2,27.262,28.2,15300,25.0189058117627,25.7776084724775,24.9201830559107,25.7776084724775,16737.782345506,0.0,1.0
2013-04-16,27.86,27.86,27.45,27.52,13400,25.4668146114618,25.4668146114618,25.0920337790605,25.1560207504461,14659.2342110968,0.0,1.0
2013-04-17,27.322,27.62,27.09,27.62,182800,24.975029031384,25.2474307095684,24.7629579262204,25.2474307095684,199978.209984216,0.0,1.0
2013-04-18,27.2,27.3,27.0,27.3,115900,24.8635088812549,24.9549188403771,24.6806889630104,24.9549188403771,126791.436198964,0.0,1.0
2013-04-19,27.27,27.34,26.97,27.17,24800,24.9274958526405,24.991482824026,24.6532659752737,24.8360858935182,27130.5230175522,0.0,1.0
2013-04-22,27.19,27.27,26.95,27.27,16600,24.8543678853427,24.9274958526405,24.6349839834492,24.9274958526405,18159.9468585228,0.0,1.0
2013-04-23,27.46,27.4999,27.27,27.27,11300,25.1011747749728,25.1376473486625,24.9274958526405,24.9274958526405,12361.8915362234,0.0,1.0
2013-04-24,27.7222,27.76,27.5633,27.57,42900,25.3408516877913,25.3754046523395,25.1956012627461,25.2017257300072,46931.4289295561,0.0,1.0
2013-04-25,27.78,27.92,27.734,27.8,13900,25.393686644164,25.5216605869352,25.3516380629678,25.4119686359884,15206.2205622571,0.0,1.0
2013-04-26,27.51,27.84,27.35,27.84,20500,25.1468797545339,25.4485326196373,25.0006238199383,25.4485326196373,22426.4403975734,0.0,1.0
2013-04-29,27.59,27.69,27.4477,27.69,19400,25.2200077218317,25.311417680954,25.0899313500007,25.311417680954,21223.0704250207,0.0,1.0
2013-04-30,27.74,27.74,27.51,27.67,24900,25.3571226605151,25.3571226605151,25.1468797545339,25.2931356891295,27239.9202877843,0.0,1.0
2013-05-01,27.28,27.6795,27.263,27.58,174800,24.9366368485527,25.3018196352461,24.9210971555019,25.2108667259195,191226.42836565,0.0,1.0
2013-05-02,27.53,27.68,27.3001,27.68,16900,25.1651617463583,25.3022766850417,24.9550102503363,25.3022766850417,18488.1386692191,0.0,1.0
2013-05-03,28.01,28.1699,27.8,27.8,19500,25.6039295501452,25.7500940747817,25.4119686359884,25.4119686359884,21332.4676952528,0.0,1.0
2013-05-06,28.07,28.0951,27.94,27.94,24500,25.6587755256185,25.6817194253582,25.5399425787596,25.5399425787596,26802.3312068561,0.0,1.0
2013-05-07,28.25,28.25,28.032,28.12,12700,25.8233134520386,25.8233134520386,25.6240397411521,25.7044805051797,13893.4533194723,0.0,1.0
2013-05-08,28.38,28.44,28.239,28.239,12000,25.9421463988976,25.9969923743709,25.8132583565352,25.8132583565352,13127.6724278478,0.0,1.0
2013-05-09,28.27,28.54,28.26,28.42,21400,25.8415954438631,26.0884023334932,25.8324544479508,25.9787103825465,23411.015829662,0.0,1.0
2013-05-10,28.4599,28.46,28.3186,28.415,14200,26.0151829562362,26.0152743661954,25.8860206839965,25.9741398845903,15534.4123729533,0.0,1.0
2013-05-13,28.38,28.4,28.27,28.4,25100,25.9421463988976,25.960428390722,25.8415954438631,25.960428390722,27458.7148282484,0.0,1.0
2013-05-14,28.7199,28.7199,28.34,28.34,138500,26.2528488499541,26.2528488499541,25.9055824152487,25.9055824152487,151515.219271411,0.0,1.0
2013-05-15,29.01,29.01,28.69,28.77,277200,26.5180291413678,26.5180291413678,26.2255172721766,26.2986452394744,303249.233083286,0.0,1.0
2013-05-16,28.87,29.08,28.79,29.08,25000,26.3900551985966,26.5820161127534,26.3169272312988,26.5820161127534,27349.3175580164,0.0,1.0
2013-05-17,29.1699,29.17,28.95,28.95,13200,26.6641936660043,26.6642850759634,26.4631831658944,26.4631831658944,14440.4396706326,0.0,1.0
2013-05-20,29.25,29.428,29.16,29.19,42700,26.7374130432612,26.9001227704988,26.6551440800512,26.6825670677879,46712.634389092,0.0,1.0
2013-05-21,29.31,29.399,29.19,29.19,37300,26.7922590187346,26.8736138823534,26.6825670677879,26.6825670677879,40805.1817965604,0.0,1.0
2013-05-22,28.88,29.49,28.79,29.49,38400,26.3991961945089,26.9567969451546,26.3169272312988,26.9567969451546,42008.5517691131,0.0,1.0
2013-05-23,28.87,28.91,28.421,28.53,34300,26.3900551985966,26.4266191822455,25.9796244821377,26.0792613375809,37523.2636895985,0.0,1.0
2013-05-24,28.72,28.77,28.5155,28.68,17500,26.2529402599132,26.2986452394744,26.0660068935082,26.2163762762643,19144.5222906115,0.0,1.0
2013-05-28,29.13,29.3097,29.0,29.13,17900,26.6277210923145,26.7919847888572,26.5088881454556,26.6277210923145,19582.1113715397,0.0,1.0
2013-05-29,28.84,29.02,28.701,29.01,34700,26.36263221086,26.52717013728,26.23557236768,26.5180291413678,37960.8527705267,0.0,1.0
2013-05-30,29.009,29.07,28.89,28.98,42800,26.5171150417766,26.5728751168412,26.4083371904211,26.4906061536311,46822.031659324,0.0,1.0
2013-05-31,28.81,29.1036,28.8,28.96,24500,26.3352092231233,26.6035888631062,26.326068227211,26.4723241618067,26802.331206856,0.0,1.0
2013-06-03,28.7964,28.87,28.56,28.81,27000,26.3227774686826,26.3900551985966,26.1066843253176,26.3352092231233,29537.2629626577,0.0,1.0
2013-06-04,28.59,28.95,28.45,28.93,15500,26.1341073130543,26.4631831658944,26.0061333702831,26.44490117407,16956.5768859701,0.0,1.0
2013-06-05,28.0892,28.44,27.96,28.44,172300,25.67632623777,25.9969923743709,25.5582245705841,25.9969923743709,188491.496609849,0.0,1.0
2013-06-06,28.24,28.24,28.01,28.05,15200,25.8141724561264,25.8141724561264,25.6039295501452,25.6404935337941,16628.3850752739,0.0,1.0
2013-06-07,28.469,28.59,28.3399,28.42,15800,26.0235012625164,26.1341073130543,25.9054910052895,25.9787103825465,17284.7686966663,0.0,1.0
2013-06-10,28.4648,28.59,28.335,28.57,19700,26.0196620442332,26.1341073130543,25.9010119172925,26.1158253212299,21551.2622357169,0.0,1.0
2013-06-11,28.2168,28.419,28.1019,28.12,19500,25.79296534561,25.9777962829552,25.6879353025785,25.7044805051797,21332.4676952528,0.0,1.0
2013-06-12,28.0466,28.44,27.989,28.44,16900,25.6373855951839,25.9969923743709,25.5847334587295,25.9969923743709,18488.1386692191,0.0,1.0
2013-06-13,28.4,28.45,27.98,27.98,23600,25.960428390722,26.0061333702831,25.5765065624085,25.5765065624085,25817.7557747675,0.0,1.0
2013-06-14,28.18,28.429,28.1627,28.36,151800,25.759326480653,25.9869372788675,25.7435125577249,25.9238644070731,166065.056212276,0.0,1.0
2013-06-17,28.26,28.5,28.198,28.31,82100,25.8324544479508,26.0518383498443,25.775780273295,25.878159427512,89815.1588605259,0.0,1.0
2013-06-18,28.6045,28.6327,28.32,28.33,10800,26.147361757127,26.1731393655995,25.8873004234242,25.8964414193364,11814.9051850631,0.0,1.0
2013-06-19,28.06,28.51,28.06,28.51,24300,25.6496345297063,26.0609793457565,25.6496345297063,26.0609793457565,26583.5366663919,0.0,1.0
2013-06-20,27.33,27.71,27.22,27.71,70000,24.9823418281138,25.3296996727784,24.8817908730793,25.3296996727784,76578.0891624459,0.0,1.0
2013-06-21,27.272,27.3299,26.9401,27.24,32700,25.0285952674297,25.0817323921724,24.7239974832826,24.9992275991781,35631.0208571918,0.1086,1.0
2013-06-24,26.87,27.07,26.61,26.9001,59300,24.6596639350189,24.8432118615914,24.4210516304746,24.6872878979681,64615.2763557026,0.0,1.0
2013-06-25,27.19,27.2595,26.8,26.8,53900,24.953340617535,25.0171235220189,24.5954221607185,24.5954221607185,58731.2545627717,0.0,1.0
2013-06-26,27.3,27.71,27.2801,27.71,45800,25.0542919771498,25.4305652266235,25.0360289584559,25.4305652266235,49905.2218733758,0.0,1.0
2013-06-27,27.769,27.769,27.38,27.4,20600,25.4847118649624,25.4847118649624,25.1277111477789,25.1460659404361,22446.4535063655,0.0,1.0
2013-06-28,27.7,27.817,27.685,27.7,13000,25.4213878302949,25.5287633673398,25.407621735802,25.4213878302949,14165.2376496481,0.0,1.0
2013-07-01,28.0045,28.12,27.8,27.82,27200,25.7008395485016,25.8068384760972,25.5131617935812,25.5315165862384,29638.0356977253,0.0,1.0
2013-07-02,27.6995,28.0793,27.668,27.9,14700,25.4209289604785,25.7694864730397,25.3920201620433,25.6049357568674,16017.6148807559,0.0,1.0
2013-07-03,27.86,27.9423,27.7,27.71,8300,25.5682261715529,25.6437561433375,25.4213878302949,25.4305652266235,9043.95942246766,0.0,1.0
2013-07-05,28.34,28.34,27.981,28.01,18800,26.008741195327,26.008741195327,25.6792726671293,25.7058871164823,20485.1129087219,0.0,1.0
2013-07-08,28.42,28.5399,28.4,28.44,23600,26.082160365956,26.1921973479362,26.0638055732987,26.1005151586132,25715.3545024381,0.0,1.0
2013-07-09,28.7101,28.7899,28.55,28.55,30800,26.3483966334494,26.4216322561519,26.2014665182281,26.2014665182281,33560.7168930125,0.0,1.0
2013-07-10,28.98,28.9836,28.7,28.7,23000,26.5960945603591,26.5993984230374,26.3391274631575,26.3391274631575,25061.5743032236,0.0,1.0
2013-07-11,29.32,29.38,29.1,29.29,24200,26.9081260355324,26.9631904135041,26.7062233163026,26.8805938465465,26369.1347016526,0.0,1.0
2013-07-12,29.41,29.424,29.21,29.35,7800,26.99072260249,27.0035709573501,26.8071746759175,26.9356582245182,8499.14258978888,0.0,1.0
2013-07-15,29.545,29.6189,29.4525,29.59,12300,27.1146174529264,27.182438411795,27.0297265368867,27.1559157364053,13402.4940838979,0.0,1.0
2013-07-16,29.354,29.59,29.33,29.59,14700,26.9393291830497,27.1559157364053,26.917303431861,27.1559157364053,16017.614880756,0.0,1.0
2013-07-17,29.41,29.6,29.358,29.6,16500,26.99072260249,27.1650931327339,26.9430001415811,27.1650931327339,17978.9554783995,0.0,1.0
2013-07-18,29.56,29.65,29.4,29.41,14400,27.1283835474194,27.210980114377,26.9815452061614,26.99072260249,15690.7247811487,0.0,1.0
2013-07-19,29.69,29.729,29.5535,29.5599,25700,27.2476896996915,27.2834815453732,27.1224182398058,27.1282917734561,28003.585199689,0.0,1.0
2013-07-22,29.86,29.89,29.69,29.84,14200,27.4037054372782,27.4312376262641,27.2476896996915,27.3853506446209,15472.7980480772,0.0,1.0
2013-07-23,29.76,29.94,29.691,29.88,31200,27.3119314739919,27.4771246079072,27.2486074393244,27.4220602299354,33996.5703591555,0.0,1.0
2013-07-24,29.488,29.8181,29.44,29.7901,26000,27.0623062938533,27.3652521466612,27.0182547914759,27.3395554369411,28330.4752992962,0.0,1.0
2013-07-25,29.6977,29.7266,29.478,29.49,18700,27.2547562948646,27.2812789702543,27.0531288975247,27.064141773119,20376.1495421861,0.0,1.0
2013-07-26,29.64,29.68,29.4901,29.6,21000,27.2018027180484,27.2385123033629,27.0642335470823,27.1650931327339,22882.3069725085,0.0,1.0
2013-07-29,29.33,29.63,29.33,29.57,20600,26.917303431861,27.1926253217198,26.917303431861,27.137560943748,22446.4535063655,0.0,1.0
2013-07-30,29.2305,29.36,29.1505,29.23,11500,26.8259883383911,26.9448356208469,26.7525691677621,26.8255294685747,12530.7871516118,0.0,1.0
2013-07-31,29.47,29.5497,29.25,29.25,12900,27.0457869804617,27.1189308292009,26.843884261232,26.843884261232,14056.2742831124,0.0,1.0
2013-08-01,29.87,29.89,29.63,29.63,10600,27.4128828336068,27.4312376262641,27.1926253217198,27.1926253217198,11550.11685279,0.0,1.0
2013-08-02,29.758,29.77,29.62,29.77,12000,27.3100959947262,27.3211088703205,27.1834479253911,27.3211088703205,13075.6039842906,0.0,1.0
2013-08-05,29.7,29.8099,29.6613,29.6784,12600,27.2568670960202,27.3577266816718,27.2213505722284,27.2370439199503,13729.3841835051,0.0,1.0
2013-08-06,29.52,29.73,29.392,29.73,11000,27.0916739621049,27.284399285006,26.9742032890985,27.284399285006,11985.970318933,0.0,1.0
2013-08-07,29.37,29.4153,29.3,29.36,13000,26.9540130171755,26.9955866225442,26.8897712428751,26.9448356208469,14165.2376496481,0.0,1.0
2013-08-08,29.54,29.62,29.49,29.54,40400,27.1100287547621,27.1834479253911,27.064141773119,27.1100287547621,44021.200080445,0.0,1.0
2013-08-09,29.51,29.62,29.4,29.62,15800,27.0824965657763,27.1834479253911,26.9815452061614,27.1834479253911,17216.2119126492,0.0,1.0
2013-08-12,29.6499,29.6599,29.4,29.55,18600,27.2108883404137,27.2200657367424,26.9815452061614,27.1192061510908,20267.1861756504,0.0,1.0
2013-08-13,29.68,29.72,29.5201,29.69,13900,27.2385123033629,27.2752218886774,27.0917657360682,27.2476896996915,15145.9079484699,0.0,1.0
2013-08-14,29.52,29.69,29.492,29.69,10500,27.0916739621049,27.2476896996915,27.0659772523847,27.2476896996915,11441.1534862543,0.0,1.0
2013-08-15,29.11,29.26,29.0495,29.26,21100,26.7154007126312,26.8530616575606,26.659877464843,26.8530616575606,22991.2703390443,0.0,1.0
2013-08-16,29.05,29.162,29.0,29.0499,17100,26.6603363346594,26.7631231735401,26.6144493530163,26.6602445606962,18632.7356776141,0.0,1.0
2013-08-19,28.88,29.15,28.8601,29.1396,26600,26.5043205970728,26.7521102979457,26.4860575783788,26.7425658057639,28984.2554985108,0.0,1.0
2013-08-20,28.99,29.15,28.86,28.86,54500,26.6052719566877,26.7521102979457,26.4859658044155,26.4859658044155,59385.0347619864,0.0,1.0
2013-08-21,28.9899,29.218,28.84,28.86,31300,26.6051801827244,26.8145165929804,26.4676110117583,26.4859658044155,34105.5337256913,0.0,1.0
2013-08-22,29.5,29.73,29.02,29.09,40700,27.0733191694476,27.284399285006,26.6328041456736,26.6970459199739,44348.0901800523,0.0,1.0
2013-08-23,29.78,29.8,29.4599,29.5,12800,27.3302862666492,27.3486410593064,27.0365178101698,27.0733191694476,13947.3109165766,0.0,1.0
2013-08-26,29.78,29.94,29.71,29.71,11300,27.3302862666492,27.4771246079072,27.2660444923488,27.2660444923488,12312.8604185403,0.0,1.0
2013-08-27,28.9201,29.49,28.9201,29.38,15500,26.5411219563506,27.064141773119,26.5411219563506,26.9631904135041,16889.321813042,0.0,1.0
2013-08-28,28.9,29.09,28.9,29.09,247200,26.5226753897301,26.6970459199739,26.5226753897301,26.6970459199739,269357.442076385,0.0,1.0
2013-08-29,29.02,29.1476,28.75,28.75,44900,26.6328041456736,26.7499077228268,26.3850144448007,26.3850144448007,48924.5515745539,0.0,1.0
2013-08-30,28.61,29.1,28.56,29.1,42200,26.2565308961999,26.7062233163026,26.2106439145568,26.7062233163026,45982.5406780885,0.0,1.0
2013-09-03,28.82,29.09,28.63,28.96,15500,26.449256219101,26.6970459199739,26.2748856888571,26.5777397677018,16889.321813042,0.0,1.0
2013-09-04,29.1501,29.2095,28.84,28.88,12400,26.752202071909,26.806715806101,26.4676110117583,26.5043205970728,13511.4574504336,0.0,1.0
2013-09-05,29.24,29.418,29.23,29.23,23900,26.8347068649033,26.9980645195529,26.8255294685747,26.8255294685747,26042.2446020455,0.0,1.0
2013-09-06,29.33,29.5125,29.07,29.46,8900,26.917303431861,27.0847909148584,26.6786911273167,27.0366095841331,9697.73962168217,0.0,1.0
2013-09-09,29.97,29.98,29.39,29.39,9900,27.5046567968931,27.5138341932217,26.9723678098327,26.9723678098327,10787.3732870397,0.0,1.0
2013-09-10,30.23,30.23,30.02,30.02,8800,27.7432691014373,27.7432691014373,27.5505437785362,27.5505437785362,9588.77625514644,0.0,1.0
2013-09-11,30.28,30.3515,30.21,30.258,25800,27.7891560830805,27.8547744668302,27.7249143087801,27.7689658111575,28112.5485662247,0.0,1.0
2013-09-12,30.14,30.33,30.09,30.32,15600,27.6606725344797,27.8350430647236,27.6147855528366,27.825865668395,16998.2851795778,0.0,1.0
2013-09-13,30.21,30.24,30.07,30.21,25800,27.7249143087801,27.752446497766,27.5964307601793,27.7249143087801,28112.5485662248,0.0,1.0
2013-09-16,30.29,30.64,30.2398,30.64,22800,27.7983334794091,28.119542350911,27.7522629498394,28.119542350911,24843.6475701521,0.0,1.0
2013-09-17,30.57,30.57,30.3,30.43,30000,28.0553005766106,28.0553005766106,27.8075108757377,27.9268170280099,32689.0099607265,0.0,1.0
2013-09-18,31.15,31.15,30.47,30.65,25900,28.587589563671,28.587589563671,27.9635266133244,28.1287197472397,28221.5119327605,0.0,1.0
2013-09-19,31.239,31.4,31.1177,31.2,26800,28.6692683909957,28.8170244718866,28.5579465735295,28.6334765453141,29202.1822315823,0.0,1.0
2013-09-20,31.3006,31.41,31.1901,31.34,14700,28.7631531554376,28.8636844217777,28.6616110628363,28.7993591142475,15996.8143100825,0.0407,1.0
2013-09-23,31.28,31.36,31.0416,31.36,22700,28.7442231363644,28.8177377735418,28.5251495175758,28.8177377735418,24702.5635944812,0.0,1.0
2013-09-24,31.44,31.68,31.2006,31.68,23500,28.8912524107192,29.1117963222514,28.6712598589658,29.1117963222514,25573.1385229211,0.0,1.0
2013-09-25,31.47,31.5922,31.34,31.55,14600,28.9188203996607,29.0311140079492,28.7993591142475,28.9923350368381,15887.9924440276,0.0,1.0
2013-09-26,31.64,31.74,31.4767,31.62,26000,29.0750390036627,29.1669323001345,28.9249772505244,29.0566603443684,28293.6851742957,0.0,1.0
2013-09-27,31.45,31.5,31.37,31.39,31700,28.9004417403664,28.9463883886023,28.826927103189,28.8453057624833,34496.5315394297,0.0,1.0
2013-09-30,31.46,31.46,31.17,31.28,6200,28.9096310700136,28.9096310700136,28.6431405102455,28.7442231363644,6746.95569540896,0.0,1.0
2013-10-01,31.58,31.7,31.4617,31.57,24300,29.0199030257797,29.1301749815458,28.9111932560536,29.0107136961325,26443.7134513609,0.0,1.0
2013-10-02,31.55,31.56,31.2921,31.56,840100,28.9923350368381,29.0015243664853,28.7553422252375,29.0015243664853,914212.496727916,0.0,1.0
2013-10-03,30.93,31.54,30.821,31.54,40700,28.4225965987133,28.983145707191,28.3224329055591,28.983145707191,44290.4994843782,0.0,1.0
2013-10-04,31.1,31.15,30.6701,30.6701,33900,28.5788152027153,28.6247618509511,28.1837659211832,28.1837659211832,36890.6125926393,0.0,1.0
2013-10-07,30.78,30.88,30.7201,30.81,13700,28.2847566540056,28.3766499504774,28.2297125694191,28.3123246429472,14908.5956495327,0.0,1.0
2013-10-08,30.43,30.97,30.332,30.97,11000,27.9631301163545,28.459353917302,27.8730746858122,28.459353917302,11970.4052660482,0.0,1.0
2013-10-09,30.2625,30.47,30.1575,30.47,19300,27.8092088447643,27.9998874349432,27.712720883469,27.9998874349432,21002.6201486118,0.0,1.0
2013-10-10,30.98,30.98,30.58,30.58,28600,28.4685432469492,28.4685432469492,28.1009700610621,28.1009700610621,31123.0536917252,0.0,1.0
2013-10-11,31.34,31.34,30.93,30.9431,16100,28.7993591142475,28.7993591142475,28.4225965987133,28.4346346205511,17520.3204348523,0.0,1.0
2013-10-14,31.4,31.55,31.14,31.55,16200,28.8544950921305,28.9923350368381,28.615572521304,28.9923350368381,17629.1423009073,0.0,1.0
2013-10-15,31.1,31.7,31.0552,31.7,47000,28.5788152027153,29.1301749815458,28.5376470058959,29.1301749815458,51146.2770458421,0.0,1.0
2013-10-16,31.3,31.39,31.08,31.39,34200,28.7626017956588,28.8453057624833,28.5604365434209,28.8453057624833,37217.0781908042,0.0,1.0
2013-10-17,31.7,31.7,31.3,31.57,113400,29.1301749815458,29.1301749815458,28.7626017956588,29.0107136961325,123403.996106351,0.0,1.0
2013-10-18,32.01,32.11,31.8,32.07,57600,29.4150442006082,29.50693749708,29.2220682780175,29.4701801784913,62681.3948476704,0.0,1.0
2013-10-21,32.15,32.22,31.96,32.2,71900,29.5436948156687,29.6080201231989,29.3690975523723,29.5896414639045,78242.9216935329,0.0,1.0
2013-10-22,32.12,32.55,32.06,32.55,38200,29.5161268267271,29.9112680015557,29.4609908488441,29.9112680015557,41569.9528330037,0.0,1.0
2013-10-23,32.1,32.1,31.8899,32.0,12700,29.4977481674328,29.4977481674328,29.3046803515456,29.405854870961,13820.3769889829,0.0,1.0
2013-10-24,32.12,32.28,32.0,32.28,11600,29.5161268267271,29.6631561010819,29.405854870961,29.6631561010819,12623.3364623781,0.0,1.0
2013-10-25,32.348,32.35,32.07,32.07,19300,29.7256435426827,29.7274814086122,29.4701801784913,29.4701801784913,21002.6201486118,0.0,1.0
2013-10-28,32.39,32.54,32.1959,32.54,15500,29.7642387272009,29.9020786719085,29.5858738387492,29.9020786719085,16867.3892385224,0.0,1.0
2013-10-29,32.79,32.79,32.58,32.58,19100,30.1318119130879,30.1318119130879,29.9388359904972,29.9388359904972,20784.9764165018,0.0,1.0
2013-10-30,32.68,32.8104,32.56,32.75,246200,30.030729286969,30.1505581455681,29.9204573312029,30.0950545944992,267919.434227369,0.0,1.0
2013-10-31,32.48,32.6815,32.39,32.53,21900,29.8469426940254,30.032107686416,29.7642387272009,29.8928893422613,23831.9886660414,0.0,1.0
2013-11-01,32.5,32.63,32.2039,32.45,14100,29.8653213533198,29.9847826387331,29.5932253024669,29.8193747050839,15343.8831137526,0.0,1.0
2013-11-04,32.73,32.73,32.52,32.71,20600,30.0766759352048,30.0766759352048,29.8837000126142,30.0582972759105,22417.3044073266,0.0,1.0
2013-11-05,32.48,32.65,32.32,32.65,39600,29.8469426940254,30.0031612980274,29.6999134196706,30.0031612980274,43093.4589577735,0.0,1.0
2013-11-06,32.57,32.59,32.379,32.51,17200,29.92964666085,29.9480253201444,29.754130464589,29.874510682967,18717.3609614571,0.0,1.0
2013-11-07,31.88,32.58,31.83,32.5,46000,29.2955829151949,29.9388359904972,29.2496362669591,29.8653213533198,50058.0583852924,0.0,1.0
2013-11-08,32.29,32.29,31.8,31.81,15700,29.6723454307291,29.6723454307291,29.2220682780175,29.2312576076647,17085.0329706324,0.0,1.0
2013-11-11,32.3,32.51,32.17,32.51,23800,29.6815347603763,29.874510682967,29.562073474963,29.874510682967,25899.604121086,0.0,1.0
2013-11-12,32.22,32.28,32.01,32.18,32900,29.6080201231989,29.6631561010819,29.4150442006082,29.5712628046102,35802.3939320895,0.0,1.0
2013-11-13,32.229,32.229,31.8,31.95,32000,29.6162905198813,29.6162905198813,29.2220682780175,29.3599082227252,34822.9971375947,0.0,1.0
2013-11-14,32.36,32.45,32.16,32.24,22600,29.7366707382593,29.8193747050839,29.5528841453158,29.6263987824932,24593.7417284263,0.0,1.0
2013-11-15,32.6,32.6,32.3717,32.49,31200,29.9572146497916,29.9572146497916,29.7474222539465,29.8561320236726,33952.4222091547,0.0,1.0
2013-11-18,32.38,32.81,32.3001,32.81,14200,29.7550493975537,30.1501905723822,29.6816266536728,30.1501905723822,15452.7049798076,0.0,1.0
2013-11-19,32.16,32.4695,32.158,32.43,25000,29.5528841453158,29.8372938978959,29.5510462793864,29.8009960457896,27205.4665137459,0.0,1.0
2013-11-20,31.89,32.39,31.89,32.32,37300,29.3047722448421,29.7642387272009,29.3047722448421,29.6999134196706,40590.5560385088,0.0,1.0
2013-11-21,32.317,32.43,32.08,32.09,18600,29.6971566207765,29.8009960457896,29.4793695081384,29.4885588377856,20240.8670862269,0.0,1.0
2013-11-22,32.56,32.8,32.37,32.8,26400,29.9204573312029,30.1410012427351,29.7458600679065,30.1410012427351,28728.9726385155,0.0,1.0
2013-11-25,32.5301,32.75,32.5,32.72,32300,29.8929812355578,30.0950545944992,29.8653213533198,30.0674866055577,35149.4627357596,0.0,1.0
2013-11-26,32.66,32.73,32.525,32.7,36800,30.0123506276746,30.0766759352048,29.8882946774377,30.0491079462633,40046.4467082339,0.0,1.0
2013-11-27,32.78,32.839,32.59,32.59,32400,30.1226225834407,30.176839628359,29.9480253201444,29.9480253201444,35258.2846018146,0.0,1.0
2013-11-29,32.78,32.98,32.78,32.98,5500,30.1226225834407,30.3064091763842,30.1226225834407,30.3064091763842,5985.20263302408,0.0,1.0
2013-12-02,32.26,32.87,32.2168,32.87,15300,29.6447774417876,30.2053265502653,29.6050795377118,30.2053265502653,16649.7455064124,0.0,1.0
2013-12-03,32.22,32.28,31.9901,32.2,14100,29.6080201231989,29.6631561010819,29.3967574346103,29.5896414639045,15343.8831137526,0.0,1.0
2013-12-04,32.12,32.3099,31.81,32.24,19400,29.5161268267271,29.690632196727,29.2312576076647,29.6263987824932,21111.4420146668,0.0,1.0
2013-12-05,32.1,32.15,31.94,32.07,14000,29.4977481674328,29.5436948156687,29.350718893078,29.4701801784913,15235.0612476977,0.0,1.0
2013-12-06,32.56,32.582,32.3494,32.4,13800,29.9204573312029,29.9406738564266,29.7269300488333,29.773428056848,15017.4175155877,0.0,1.0
2013-12-09,32.51,32.69,32.37,32.69,19800,29.874510682967,30.0399186166161,29.7458600679065,30.0399186166161,21546.7294788867,0.0,1.0
2013-12-10,32.453,32.5475,32.351,32.44,14600,29.8221315039781,29.9089706691439,29.7284003415769,29.8101853754367,15887.9924440276,0.0,1.0
2013-12-11,31.92,32.46,31.8,32.46,68500,29.3323402337836,29.8285640347311,29.2220682780175,29.8285640347311,74542.9782476636,0.0,1.0
2013-12-12,32.12,32.17,31.8099,31.91,44500,29.5161268267271,29.562073474963,29.2311657143682,29.3231509041365,48425.7303944676,0.0,1.0
2013-12-13,32.16,32.24,32.0101,32.18,16000,29.5528841453158,29.6263987824932,29.4151360939047,29.5712628046102,17411.4985687973,0.0,1.0
2013-12-16,32.62,32.65,32.41,32.41,30500,29.9755933090859,30.0031612980274,29.7826173864952,29.7826173864952,33190.6691467699,0.0,1.0
2013-12-17,32.69,32.709,32.572,32.66,41400,30.0399186166161,30.0573783429458,29.9314845267795,30.0123506276746,45052.2525467631,0.0,1.0
2013-12-18,33.25,33.25,32.69,32.718,31900,30.5896243161102,30.5896243161102,30.0744306434178,30.1001903270524,34674.3388882154,0.0382,1.0
2013-12-19,33.02,33.25,33.0,33.25,40600,30.3780269148258,30.5896243161102,30.3596271408011,30.5896243161102,44130.9767668197,0.0,1.0
2013-12-20,33.37,33.4,33.091,33.4,24700,30.7000229602585,30.7276226212956,30.4433461126136,30.7276226212956,26848.1558162672,0.0,1.0
2013-12-23,33.62,33.63,33.39,33.4,24500,30.9300201355676,30.93922002258,30.7184227342833,30.7276226212956,26630.7618420464,0.0,1.0
2013-12-24,33.75,33.8099,33.72,33.76,19500,31.0496186667284,31.1047259899324,31.0220190056913,31.0588185537407,21195.9124865267,0.0,1.0
2013-12-26,33.75,33.92,33.7401,33.92,13600,31.0496186667284,31.2060167459385,31.0405107785861,31.2060167459385,14782.7902470135,0.0,1.0
2013-12-27,33.86,33.9383,33.7859,33.82,11900,31.1508174238644,31.2228525391712,31.0826462611027,31.1140178758149,12934.9414661368,0.0,1.0
2013-12-30,33.8,34.06,33.761,34.06,22300,31.0956181017902,31.3348151641116,31.059738542442,31.3348151641116,24239.4281256177,0.0,1.0
2013-12-31,33.84,33.88,33.717,33.8399,27800,31.1324176498396,31.1692171978891,31.0192590395876,31.1323256509695,30217.7624166894,0.0,1.0
2014-01-02,33.31,33.69,33.16,33.69,34100,30.6448236381843,30.9944193446542,30.5068253329989,30.9944193446542,37065.6726046442,0.0,1.0
2014-01-03,33.41,33.47,33.25,33.36,39000,30.736822508308,30.7920218303822,30.5896243161102,30.6908230732462,42391.8249730534,0.0,1.0
2014-01-06,33.23,33.54,33.1406,33.48,23900,30.5712245420854,30.8564210394687,30.4889775521949,30.8012217173945,25978.579919384,0.0,1.0
2014-01-07,33.51,33.58,33.32,33.32,34600,30.8288213784316,30.8932205875182,30.6540235251967,30.6540235251967,37609.1575401961,0.0,1.0
2014-01-08,33.4,33.54,33.21,33.54,31100,30.7276226212956,30.8564210394687,30.5528247680607,30.8564210394687,33804.7629913323,0.0,1.0
2014-01-09,33.48,33.53,33.3201,33.53,25200,30.8012217173945,30.8472211524564,30.6541155240668,30.8472211524564,27391.6407518191,0.0,1.0
2014-01-10,33.4496,33.5199,33.4001,33.4806,42500,30.7732540608769,30.8379292665739,30.7277146201657,30.8017737106153,46196.2195219172,0.0,1.0
2014-01-13,33.05,33.5,32.9743,33.49,27900,30.4056265758629,30.8196214914193,30.3359834311793,30.8104216044069,30326.4594037997,0.0,1.0
2014-01-14,33.38,33.43,33.16,33.16,16000,30.7092228472709,30.7552222823327,30.5068253329989,30.5068253329989,17391.5179376629,0.0,1.0
2014-01-15,33.69,33.72,33.44,33.44,64200,30.9944193446542,31.0220190056913,30.7644221693451,30.7644221693451,69783.4657248724,0.0,1.0
2014-01-16,33.6101,33.6999,33.5701,33.69,34200,30.9209122474254,31.0035272327964,30.8841126993759,30.9944193446542,37174.3695917545,0.0,1.0
2014-01-17,33.65,33.76,33.59,33.63,55300,30.9576197966047,31.0588185537407,30.9024204745305,30.93922002258,60109.4338720475,0.0,1.0
2014-01-21,33.77,33.9,33.5396,33.9,26200,31.0680184407531,31.1876169719138,30.8560530439882,31.1876169719138,28478.610622923,0.0,1.0
2014-01-22,33.69,33.94,33.61,33.94,31000,30.9944193446542,31.2244165199633,30.9208202485553,31.2244165199633,33696.0660042219,0.0,1.0
2014-01-23,33.48,33.69,33.31,33.69,44800,30.8012217173945,30.9944193446542,30.6448236381843,30.9944193446542,48696.2502254562,0.0,1.0
2014-01-24,32.59,33.32,32.5102,33.32,62700,29.9824317732941,30.6540235251967,29.9090166749355,30.6540235251967,68153.0109182167,0.0,1.0
2014-01-27,32.43,32.65,32.25,32.6,41900,29.8352335810963,30.0376310953683,29.6696356148738,29.9916316603065,45544.0375992548,0.0,1.0
2014-01-28,32.53,32.59,32.16,32.59,55100,29.92723245122,29.9824317732941,29.5868366317625,29.9824317732941,59892.0398978266,0.0,1.0
2014-01-29,31.67,32.486,31.67,32.16,640400,29.1360421681567,29.8867529483656,29.1360421681567,29.5868366317625,696095.505454958,0.0,1.0
2014-01-30,32.578,32.68,32.07,32.07,85700,29.9713919088793,30.0652307564054,29.5040376486512,29.5040376486512,93153.3179536071,0.0,1.0
2014-01-31,32.2912,32.4772,32.08,32.11,23600,29.7075391493647,29.8786570477947,29.5132375356636,29.5408371967007,25652.4889580528,0.0,1.0
2014-02-03,31.3236,32.32,31.29,32.25,48600,28.8173580820484,29.7340348239603,28.7864464616868,29.6696356148738,52826.7357356511,0.0,1.0
2014-02-04,31.7003,31.7868,31.2806,31.47,53200,29.1639178258041,29.2434968484611,28.7777985678952,28.9520444279094,57826.7971427293,0.0,1.0
2014-02-05,31.48,31.67,31.32,31.66,72100,28.9612443149217,29.1360421681567,28.8140461227239,29.1268422811443,78370.5277065937,0.0,1.0
2014-02-06,31.99,32.03,31.6,31.6,30900,29.4304385525523,29.4672381006018,29.0716429590701,29.0716429590701,33587.3690171115,0.0,1.0
2014-02-07,32.38,32.38,32.06,32.06,15600,29.7892341460345,29.7892341460345,29.4948377616389,29.4948377616389,16956.7299892214,0.0,1.0
2014-02-10,32.29,32.5,32.1,32.5,26800,29.7064351629232,29.8996327901829,29.5316373096883,29.8996327901829,29130.7925455854,0.0,1.0
2014-02-11,32.83,32.926,32.43,32.43,19400,30.2032290615909,30.2915479769096,29.8352335810963,29.8352335810963,21087.2154994163,0.0,1.0
2014-02-12,33.18,33.18,32.94,32.94,20700,30.5252251070236,30.5252251070236,30.3044278187269,30.3044278187269,22500.2763318514,0.0,1.0
2014-02-13,33.37,33.37,32.79,33.1,26900,30.7000229602585,30.7000229602585,30.1664295135414,30.4516260109247,29239.4895326958,0.0,1.0
2014-02-14,33.506,33.5099,33.3,33.43,34100,30.8251414236267,30.8287293795615,30.635623751172,30.7552222823327,37065.6726046441,0.0,1.0
2014-02-18,33.66,33.76,33.5195,33.65,30200,30.9668196836171,31.0588185537407,30.8375612710934,30.9576197966047,32826.4901073388,0.0,1.0
2014-02-19,33.2336,33.77,33.228,33.62,40400,30.5745365014099,31.0680184407531,30.569384564683,30.9300201355676,43913.5827925989,0.0,1.0
2014-02-20,33.7599,33.7667,33.28,33.38,39000,31.0587265548706,31.064982478039,30.6172239771473,30.7092228472709,42391.8249730534,0.0,1.0
2014-02-21,33.58,33.85,33.58,33.85,28300,30.8932205875182,31.141617536852,30.8932205875182,31.141617536852,30761.2473522413,0.0,1.0
2014-02-24,33.73,33.97,33.7,33.77,32200,31.0312188927036,31.2520161810004,31.0036192316665,31.0680184407531,35000.4298495467,0.0,1.0
2014-02-25,33.5999,33.9092,33.5505,33.81,20800,30.9115283626728,31.1960808679652,30.8660809208317,31.1048179888025,22608.9733189618,0.0,1.0
2014-02-26,33.91,34.018,33.74,33.76,28900,31.1968168589262,31.2961756386597,31.040418779716,31.0588185537407,31413.4292749036,0.0,1.0
2014-02-27,34.19,34.2,33.913,33.94,22000,31.4544136952724,31.4636135822847,31.1995768250299,31.2244165199633,23913.3371642865,0.0,1.0
2014-02-28,34.2685,34.4499,34.12,34.22,33500,31.5266328083194,31.6935187587237,31.3900144861858,31.4820133563095,36413.4906819818,0.0,1.0
2014-03-03,33.86,34.32,33.66,34.32,25500,31.1508174238644,31.5740122264331,30.9668196836171,31.5740122264331,27717.7317131503,0.0,1.0
2014-03-04,34.5594,34.71,34.33,34.33,15900,31.7942575215091,31.9328078199153,31.5832121134455,31.5832121134455,17282.8209505525,0.0,1.0
2014-03-05,34.4699,34.53,34.3833,34.53,16600,31.7119185327484,31.7672098536928,31.6322475112214,31.7672098536928,18043.6998603253,0.0,1.0
2014-03-06,35.01,35.1068,34.66,34.66,20700,32.2088044302862,32.2978593365659,31.8868083848535,31.8868083848535,22500.2763318514,0.0,1.0
2014-03-07,34.87,35.01,34.79,35.01,61400,32.0800060121131,32.2088044302862,32.0064069160142,32.2088044302862,66739.9500857815,0.0,1.0
2014-03-10,34.78,34.7999,34.63,34.7793,30600,31.9972070290018,32.0155148041565,31.8592087238164,31.996563036911,33261.2780557804,0.0,1.0
2014-03-11,34.32,34.7899,34.1506,34.71,25200,31.5740122264331,32.0063149171441,31.4181661404437,31.9328078199153,27391.6407518191,0.0,1.0
2014-03-12,34.32,34.32,34.01,34.16,15500,31.5740122264331,31.5740122264331,31.2888157290498,31.4268140342353,16848.033002111,0.0,1.0
2014-03-13,33.93,34.4299,33.75,34.34,22800,31.2152166329509,31.675118984699,31.0496186667284,31.5924120004578,24782.9130611697,0.0,1.0
2014-03-14,33.9488,34.1405,33.87,33.88,29700,31.2325124205342,31.4088742545612,31.1600173108767,31.1692171978891,32283.0051717868,0.0,1.0
2014-03-17,34.13,34.38,34.0101,34.1,18300,31.3992143731982,31.6292115485073,31.2889077279199,31.3716147121611,19891.548641202,0.0,1.0
2014-03-18,34.39,34.4688,34.22,34.23,17100,31.6384114355197,31.7109065451771,31.4820133563095,31.4912132433218,18587.1847958772,0.0,1.0
2014-03-19,34.13,34.442,33.89,34.42,27700,31.3992143731982,31.6862508479839,31.1784170849015,31.6660110965567,30109.0654295789,0.0,1.0
2014-03-20,34.11,34.17,33.97,34.08,15800,31.3808145991735,31.4360139212476,31.2520161810004,31.3532149381364,17174.1239634421,0.0,1.0
2014-03-21,34.22,34.52,34.15,34.15,16000,31.4820133563095,31.7580099666804,31.4176141472229,31.4176141472229,17391.5179376629,0.0,1.0
2014-03-24,34.06,34.4999,33.7601,34.43,27000,31.3348151641116,31.7395181937855,31.0589105526109,31.6752109835691,29348.1865198062,0.0,1.0
2014-03-25,34.15,34.34,34.0,34.22,20800,31.4517457280388,31.6267334787951,31.3135975037575,31.5162148993701,22584.4379559116,0.0371,1.0
2014-03-26,33.6601,34.43,33.6601,34.43,57200,31.0005536275361,31.7096224133638,31.0005536275361,31.7096224133638,62107.204378757,0.0,1.0
2014-03-27,33.5701,33.78,33.4088,33.78,43200,30.9176646929673,31.110980108145,30.7691093024569,31.110980108145,46906.1403699703,0.0,1.0
2014-03-28,33.72,34.0499,33.66,33.69,37500,31.0557208184324,31.3595548130351,31.0004615287199,31.0280911735762,40717.1357378215,0.0,1.0
2014-03-31,34.44,34.4825,33.94,33.94,37900,31.7188322949826,31.7579742918623,31.258338214045,31.258338214045,41151.4518523582,0.0,1.0
2014-04-01,34.61,34.71,34.42,34.71,49700,31.8754002825014,31.9674990986889,31.7004125317451,31.9674990986889,53963.7772311926,0.0,1.0
2014-04-02,34.8311,34.85,34.5301,34.77,32300,32.079030765092,32.0964374413514,31.8018133283676,32.0227583884014,35071.0262488435,0.0,1.0
2014-04-03,34.7,34.92,34.5601,34.92,11000,31.9582892170702,32.1609066126827,31.8294429732238,32.1609066126827,11943.6931497609,0.0,1.0
2014-04-04,34.21,34.89,34.1055,34.89,19200,31.5070050177513,32.1332769678265,31.4107617548353,32.1332769678265,20847.1734977646,0.0,1.0
2014-04-07,33.6524,34.25,33.572,34.25,21300,30.9934620186897,31.5438445442263,30.9194145704749,31.5438445442263,23127.3330990825,0.0,1.0
2014-04-08,33.83,33.88,33.43,33.74,32800,31.1570295162387,31.2030789243325,30.7886342514886,31.07414058167,35613.9213920145,0.0,1.0
2014-04-09,34.28,34.28,33.7801,34.1,23300,31.5714741890826,31.5714741890826,31.1110722069611,31.405696319945,25298.9136717663,0.0,1.0
2014-04-10,33.606,34.3199,33.44,34.3199,14500,30.9507281679787,31.6082216167414,30.7978441331074,31.6082216167414,15743.9591519576,0.0,1.0
2014-04-11,33.14,33.449,33.001,33.21,23400,30.5215476845448,30.8061330265643,30.3935303300442,30.5860168558761,25407.4927004006,0.0,1.0
2014-04-14,33.12,33.3399,32.91,33.33,19200,30.5031279213073,30.7056532181037,30.3097204073135,30.6965354353011,20847.1734977646,0.0,1.0
2014-04-15,33.14,33.21,32.6001,33.1776,30900,30.5215476845448,30.5860168558761,30.0243061759484,30.5561768394313,33550.9198479649,0.0,1.0
2014-04-16,33.63,33.63,33.325,33.38,36900,30.9728318838637,30.9728318838637,30.6919304944917,30.7425848433949,40065.6615660162,0.0,1.0
2014-04-17,33.76,33.8,33.58,33.7,25900,31.0925603449075,31.1293998713825,30.9267824757699,31.0373010551949,28121.9684162553,0.0,1.0
2014-04-21,33.87,33.91,33.65,33.91,12800,31.1938690427137,31.2307085691887,30.9912516471012,31.2307085691887,13898.1156651764,0.0,1.0
2014-04-22,34.01,34.085,33.796,33.89,20600,31.3228073853763,31.3918814975169,31.125715918735,31.2122888059512,22367.2798986432,0.0,1.0
2014-04-23,33.79,34.0225,33.7204,34.02,17100,31.1201899897637,31.3343197373997,31.0560892136972,31.332017266995,18567.0138964466,0.0,1.0
2014-04-24,33.69,33.8475,33.5,33.71,18600,31.0280911735762,31.1731468090715,30.8531034228199,31.0465109368137,20195.6993259594,0.0,1.0
2014-04-25,33.36,33.76,33.26,33.76,27900,30.7241650801574,31.0925603449075,30.6320662639698,31.0925603449075,30293.5489889391,0.0,1.0
2014-04-28,33.3904,33.5704,33.0401,33.48,19900,30.7521631202784,30.9179409894159,30.4295409671735,30.8346836595824,21607.2266982039,0.0,1.0
2014-04-29,33.35,33.61,33.3238,33.51,11700,30.7149551985386,30.9544121206262,30.6908253086975,30.8623133044386,12703.7463502003,0.0,1.0
2014-04-30,33.382,33.43,33.1799,33.34,19500,30.7444268197186,30.7886342514886,30.5582951122036,30.7057453169199,21172.9105836671,0.0,1.0
2014-05-01,33.4,33.5299,33.18,33.36,18000,30.7610046066324,30.88064096886,30.5583872110198,30.7241650801574,19544.2251541543,0.0,1.0
2014-05-02,33.569,33.83,33.4276,33.59,15100,30.9166516059893,31.1570295162387,30.7864238799001,30.9359923573887,16395.4333237627,0.0,1.0
2014-05-05,33.48,33.56,33.212,33.46,18200,30.8346836595824,30.9083627125324,30.5878588321998,30.8162638963449,19761.3832114226,0.0,1.0
2014-05-06,33.3,33.5172,33.291,33.5,20600,30.6689057904448,30.8689444192042,30.660616896988,30.8531034228199,22367.2798986433,0.0,1.0
2014-05-07,33.35,33.38,32.966,33.38,16200,30.7149551985386,30.7425848433949,30.3612957443785,30.7425848433949,17589.8026387389,0.0,1.0
2014-05-08,33.1171,33.55,33.0,33.22,13500,30.5004570556379,30.8991528309137,30.3926093418823,30.5952267374948,14658.1688656157,0.0,1.0
2014-05-09,33.24,33.24,32.9525,33.08,9600,30.6136465007323,30.6136465007323,30.3488624041932,30.4662883948323,10423.5867488823,0.0,1.0
2014-05-12,33.92,33.9745,33.33,33.33,13300,31.2399184508075,31.2901123056297,30.6965354353011,30.6965354353011,14441.0108083473,0.0,1.0
2014-05-13,33.5971,33.94,33.581,33.87,20800,30.942531373338,31.258338214045,30.9277034639318,31.1938690427137,22584.4379559116,0.0,1.0
2014-05-14,33.0249,33.5,33.0249,33.5,16600,30.415541947113,30.8531034228199,30.415541947113,30.8531034228199,18024.1187532756,0.0,1.0
2014-05-15,32.8,32.96,32.4901,32.96,56800,30.2084117095072,30.3557698154073,29.9229974781421,30.3557698154073,61672.8882642202,0.0,1.0
2014-05-16,32.948,32.948,32.637,32.78,10600,30.3447179574648,30.3447179574648,30.0582906391216,30.1899919462697,11509.3770352242,0.0,1.0
2014-05-19,33.229,33.3,32.8174,32.96,30700,30.6035156309517,30.6689057904448,30.2244369035239,30.3557698154073,33333.7617906965,0.0,1.0
2014-05-20,32.7478,33.21,32.59,33.21,21900,30.1603361274574,30.5860168558761,30.0150041955134,30.5860168558761,23778.8072708877,0.0,1.0
2014-05-21,32.944,33.01,32.7568,32.91,34200,30.3410340048173,30.401819223501,30.1686250209142,30.3097204073135,37134.0277928931,0.0,1.0
2014-05-22,33.25,33.304,33.0,33.05,22400,30.6228563823511,30.6725897430924,30.3926093418823,30.438658749976,24321.7024140587,0.0,1.0
2014-05-23,33.6,33.61,33.17,33.17,32500,30.9452022390074,30.9544121206262,30.5491773294011,30.5491773294011,35288.1843061119,0.0,1.0
2014-05-27,33.92,34.179,33.82,33.82,17200,31.2399184508075,31.4784543847332,31.14781963462,31.14781963462,18675.5929250807,0.0,1.0
2014-05-28,33.76,33.97,33.6787,33.97,26100,31.0925603449075,31.2859678589012,31.017684007347,31.2859678589012,28339.1264735237,0.0,1.0
2014-05-29,33.6055,33.84,33.494,33.84,26300,30.9502676738977,31.1662393978575,30.8475774938486,31.1662393978575,28556.2845307921,0.0,1.0
2014-05-30,33.69,33.69,33.56,33.57,20700,31.0280911735762,31.0280911735762,30.9083627125324,30.9175725941512,22475.8589272774,0.0,1.0
2014-06-02,33.768,33.87,33.56,33.71,84400,31.0999282502025,31.1938690427137,30.9083627125324,31.0465109368137,91640.7001672566,0.0,1.0
2014-06-03,33.5586,33.75,33.464,33.75,24900,30.9070733291058,31.0833504632887,30.8199478489924,31.0833504632887,27036.1781299134,0.0,1.0
2014-06-04,33.735,33.78,33.551,33.551,25500,31.0695356408606,31.110980108145,30.9000738190755,30.9000738190755,27687.6523017185,0.0,1.0
2014-06-05,34.27,34.37,33.69,33.69,23200,31.5622643074638,31.6543631236513,31.0280911735762,31.0280911735762,25190.3346431322,0.0,1.0
2014-06-06,34.65,34.69,34.39,34.39,27800,31.9122398089764,31.9490793354514,31.6727828868888,31.6727828868888,30184.9699603049,0.0,1.0
2014-06-09,35.01,35.1,34.56,34.56,13700,32.2437955472515,32.3266844818203,31.8293508744076,31.8293508744076,14875.3269228841,0.0,1.0
2014-06-10,35.0,35.16,34.91,35.16,53000,32.2345856656327,32.3819437715328,32.151696731064,32.3819437715328,57546.885176121,0.0,1.0
2014-06-11,34.88,34.97,34.746,34.97,12800,32.1240670862077,32.2069560207765,32.0006546725164,32.2069560207765,13898.1156651764,0.0,1.0
2014-06-12,34.6417,34.91,34.5901,34.77,10700,31.9045956072328,32.151696731064,31.8570726180801,32.0227583884014,11617.9560638584,0.0,1.0
2014-06-13,34.78,34.8525,34.7,34.7,13800,32.0319682700202,32.0987399117561,31.9582892170702,31.9582892170702,14983.9059515183,0.0,1.0
2014-06-16,34.67,34.8,34.6023,34.74,15500,31.9306595722139,32.0503880332577,31.868308673655,31.9951287435452,16829.7494382995,0.0,1.0
2014-06-17,34.92,35.0118,34.6999,34.76,12400,32.1609066126827,32.2454533259429,31.958197118254,32.0135485067827,13463.7995506396,0.0,1.0
2014-06-18,35.14,35.14,34.77,34.82,57900,32.3635240082953,32.3635240082953,32.0227583884014,32.0688077964952,62867.2575791962,0.0,1.0
2014-06-19,35.02,35.22,35.02,35.22,46500,32.2530054288702,32.4372030612453,32.2530054288702,32.4372030612453,50489.2483148986,0.0,1.0
2014-06-20,35.32,35.32,35.0901,35.17,23600,32.5293018774328,32.5293018774328,32.3175666990177,32.3911536531515,25624.6507576689,0.0,1.0
2014-06-23,34.91,35.3,34.91,35.24,19500,32.151696731064,32.5108821141953,32.151696731064,32.4556228244828,21172.9105836671,0.0,1.0
2014-06-24,34.49,35.062,34.49,34.83,32100,31.8613091636247,32.3897135951003,31.8613091636247,32.1753957138025,34748.3838254827,0.1047,1.0
2014-06-25,34.6,34.6,34.3,34.32,26500,31.9629254004469,31.9629254004469,31.6857902091136,31.7042658885358,28686.3604789811,0.0,1.0
2014-06-26,34.53,34.66,34.3175,34.66,19700,31.8982605224692,32.0183524387136,31.701956428608,32.0183524387136,21325.3321296576,0.0,1.0
2014-06-27,34.72,34.76,34.3746,34.47,10900,32.0737794769803,32.1107308358247,31.7547044933585,31.8428334842025,11799.2954422979,0.0,1.0
2014-06-30,34.57,34.72,34.45,34.72,9400,31.9352118813136,32.0737794769803,31.8243578047803,32.0737794769803,10175.5391887706,0.0,1.0
2014-07-01,34.94,35.132,34.75,34.75,25400,32.2770119506247,32.4543784730781,32.1014929961136,32.1014929961136,27495.6058930611,0.0,1.0
2014-07-02,34.56,34.99,34.53,34.95,50800,31.9259740416025,32.3232011491803,31.8982605224692,32.2862497903359,54991.2117861221,0.0,1.0
2014-07-03,34.74,34.8111,34.59,34.59,10300,32.0922551564025,32.1579361967485,31.9536875607358,31.9536875607358,11149.792940887,0.0,1.0
2014-07-07,34.17,34.76,34.17,34.76,12000,31.5656982928691,32.1107308358247,31.5656982928691,32.1107308358247,12990.0500282178,0.0,1.0
2014-07-08,33.968,34.17,33.84,34.17,20600,31.3790939307047,31.5656982928691,31.2608495824024,31.5656982928691,22299.5858817739,0.0,1.0
2014-07-09,34.02,34.139,33.9401,34.05,20800,31.4271306972025,31.5370609897647,31.3533203579107,31.4548442163358,22516.0867155775,0.0,1.0
2014-07-10,33.7,33.8032,33.59,33.65,19700,31.1315198264469,31.2268543322655,31.0299035896246,31.0853306278913,21325.3321296576,0.0,1.0
2014-07-11,33.65,33.75,33.5,33.73,13900,31.0853306278913,31.1777090250024,30.9467630322246,31.1592333455802,15046.8079493523,0.0,1.0
2014-07-14,33.85,33.9203,33.82,33.82,12200,31.2700874221135,31.3350294352827,31.2423739029802,31.2423739029802,13206.5508620215,0.0,1.0
2014-07-15,33.5442,34.0,33.5,33.92,21900,30.9875942837477,31.4086550177802,30.9467630322246,31.3347523000913,23706.8413014976,0.0,1.0
2014-07-16,33.65,33.74,33.4,33.66,18700,31.0853306278913,31.1684711852913,30.8543846351135,31.0945684676024,20242.8279606395,0.0,1.0
2014-07-17,33.113,33.47,33.07,33.39,15600,30.5892586354046,30.9190495130913,30.5495359246468,30.8451467954024,16887.0650366832,0.0,1.0
2014-07-18,33.5575,33.58,33.15,33.24,16800,30.9998806105635,31.0206657499135,30.6234386423357,30.7065791997357,18186.070039505,0.0,1.0
2014-07-21,33.48,33.55,33.3001,33.49,41400,30.9282873528024,30.9929522307802,30.7620986163995,30.9375251925135,44815.6725973515,0.0,1.0
2014-07-22,33.81,33.9071,33.58,33.58,12000,31.2331360632691,31.322835486864,31.0206657499135,31.0206657499135,12990.0500282178,0.0,1.0
2014-07-23,33.5,33.91,33.5,33.91,367300,30.9467630322246,31.3255144603802,30.9467630322246,31.3255144603802,397603.781280368,0.0,1.0
2014-07-24,33.5,33.75,33.39,33.53,24500,30.9467630322246,31.1777090250024,30.8451467954024,30.974476551358,26521.3521409448,0.0,1.0
2014-07-25,33.16,33.35,33.1595,33.35,15700,30.6326764820468,30.808195436558,30.6322145900613,30.808195436558,16995.315453585,0.0,1.0
2014-07-28,33.0,33.24,32.8104,33.24,13600,30.484871046669,30.7065791997357,30.3097216057464,30.7065791997357,14722.0566986469,0.0,1.0
2014-07-29,32.76,33.13,32.76,33.04,50000,30.2631628936024,30.6049629629135,30.2631628936024,30.5218224055135,54125.2084509075,0.0,1.0
2014-07-30,32.75,32.94,32.64,32.94,47300,30.2539250538912,30.4294440084024,30.152308817069,30.4294440084024,51202.4471945587,0.0,1.0
2014-07-31,32.01,32.805,32.01,32.49,38000,29.570324915269,30.3047331723024,29.570324915269,30.0137412214023,41135.1584226897,0.0,1.0
2014-08-01,31.84,32.0,31.64,32.0,33000,29.4132816401801,29.5610870755579,29.2285248459578,29.5610870755579,35722.637577599,0.0,1.0
2014-08-04,31.976,31.976,31.6264,31.93,20100,29.5389162602512,29.5389162602512,29.2159613839507,29.4964221975801,21758.3337972649,0.0,1.0
2014-08-05,31.82,32.2199,31.7036,31.87,24600,29.3948059607578,29.7642271708052,29.2872775065205,29.4409951593134,26629.6025578466,0.0,1.0
2014-08-06,31.92,32.0184,31.71,31.75,69900,29.487184357869,29.5780847006263,29.2931897239356,29.3301410827801,75667.0414143688,0.0,1.0
2014-08-07,31.87,32.07,31.7886,32.0,16900,29.4409951593134,29.6257519535356,29.365799144065,29.5610870755579,18294.3204564068,0.0,1.0
2014-08-08,32.33,32.33,31.87,32.11,54500,29.8659357860245,29.8659357860245,29.4409951593134,29.6627033123801,58996.4772114894,0.0,1.0
2014-08-11,32.44,32.7,32.422,32.45,32400,29.9675520228468,30.2077358553357,29.9509239113668,29.9767898625579,35073.1350761881,0.0,1.0
2014-08-12,32.41,32.5796,32.23,32.35,37200,29.9398385037134,30.0965122652139,29.7735573889134,29.8844114654468,40269.1550874753,0.0,1.0
2014-08-13,32.5712,32.68,32.4701,32.56,31700,30.0887524798566,30.1892601759135,29.9953579203772,30.0784060993801,34315.3821578754,0.0,1.0
2014-08-14,32.8,32.81,32.62,32.71,20100,30.3001142524468,30.3093520921579,30.1338331376468,30.2169736950468,21758.3337972649,0.0,1.0
2014-08-15,32.858,33.2,32.6101,33.0,17000,30.3536937227713,30.6696278408913,30.1246876763328,30.484871046669,18402.5708733086,0.0,1.0
2014-08-18,33.4099,33.4488,33.06,33.06,15500,30.8635300964275,30.8994652929037,30.5402980849357,30.5402980849357,16778.8146197814,0.0,1.0
2014-08-19,33.5068,33.58,33.44,33.44,18400,30.9530447632282,31.0206657499135,30.891335993958,30.891335993958,19918.076709934,0.0,1.0
2014-08-20,33.41,33.52,33.2801,33.52,17400,30.8636224748246,30.9652387116469,30.7436229369773,30.9652387116469,18835.5725409159,0.0,1.0
2014-08-21,33.5,33.5499,33.3101,33.41,14900,30.9467630322246,30.9928598523831,30.7713364561106,30.8636224748246,16129.3121183705,0.0,1.0
2014-08-22,33.35,33.52,33.31,33.4705,20600,30.808195436558,30.9652387116469,30.7712440777135,30.9195114050769,22299.5858817739,0.0,1.0
2014-08-25,33.579,33.77,33.48,33.63,19800,31.0197419659424,31.1961847044247,30.9282873528024,31.0668549484691,21433.5825465594,0.0,1.0
2014-08-26,33.64,33.73,33.56,33.58,29600,31.0760927881802,31.1592333455802,31.0021900704913,31.0206657499135,32042.1234029373,0.0,1.0
2014-08-27,33.65,33.76,33.54,33.64,19700,31.0853306278913,31.1869468647135,30.9837143910691,31.0760927881802,21325.3321296576,0.0,1.0
2014-08-28,33.6,33.6304,33.48,33.48,10700,31.0391414293358,31.0672244620575,30.9282873528024,30.9282873528024,11582.7946084942,0.0,1.0
2014-08-29,33.77,33.77,33.4305,33.59,14100,31.1961847044247,31.1961847044247,30.8825600462324,31.0299035896246,15263.3087831559,0.0,1.0
2014-09-02,33.94,33.99,33.6765,33.77,12300,31.3532279795136,31.3994171780691,31.1098109031258,31.1961847044247,13314.8012789233,0.0,1.0
2014-09-03,33.8268,34.08,33.81,34.08,19700,31.2486556339838,31.4825577354691,31.2331360632691,31.4825577354691,21325.3321296576,0.0,1.0
2014-09-04,33.73,34.0499,33.73,33.97,15900,31.1592333455802,31.4547518379387,31.1592333455802,31.3809414986469,17211.8162873886,0.0,1.0
2014-09-05,33.7987,33.816,33.573,33.7,8200,31.2226973043955,31.2386787670958,31.0141992621157,31.1315198264469,8876.53418594886,0.0,1.0
2014-09-08,33.77,33.87,33.67,33.71,17200,31.1961847044247,31.2885631015358,31.1038063073135,31.140757666158,18619.0717071122,0.0,1.0
2014-09-09,33.4,33.71,33.3435,33.71,11800,30.8543846351135,31.140757666158,30.8021908407457,31.140757666158,12773.5491944142,0.0,1.0
2014-09-10,33.42,33.45,33.2501,33.32,220600,30.8728603145357,30.9005738336691,30.7159094178439,30.7804819174246,238800.419685405,0.0,1.0
2014-09-11,33.549,33.57,33.2,33.2,31500,30.9920284468091,31.0114279102024,30.6696278408913,30.6696278408913,34098.8813240718,0.0,1.0
2014-09-12,33.24,33.54,33.16,33.52,22400,30.7065791997357,30.9837143910691,30.6326764820468,30.9652387116469,24248.0933860066,0.0,1.0
2014-09-15,33.08,33.26,33.0,33.26,12600,30.5587737643579,30.7250548791579,30.484871046669,30.7250548791579,13639.5525296287,0.0,1.0
2014-09-16,33.14,33.28,32.9,32.96,20300,30.6142008026246,30.7435305585802,30.3924926495579,30.4479196878246,21974.8346310685,0.0,1.0
2014-09-17,33.16,33.37,33.104,33.22,27000,30.6326764820468,30.8266711159802,30.5809445796646,30.6881035203135,29227.6125634901,0.0,1.0
2014-09-18,33.22,33.33,33.1664,33.26,25500,30.6881035203135,30.7897197571357,30.6385886994619,30.7250548791579,27603.8563099629,0.0,1.0
2014-09-19,33.08,33.4,32.94,33.4,27300,30.5587737643579,30.8543846351135,30.4294440084024,30.8543846351135,29552.3638141956,0.0,1.0
2014-09-22,32.6361,32.92,32.6196,32.87,10619,30.1487060595817,30.4109683289801,30.1334636240583,30.3647791304246,11495.1117708038,0.0,1.0
2014-09-23,32.36,32.5653,32.3492,32.44,40423,29.9441802883777,30.1341537189464,29.9341865570082,30.0182079281512,43684.224026253,0.0547,1.0
2014-09-24,32.395,32.5,32.18,32.5,24177,29.9765673807786,30.0737286579813,29.7776180988873,30.0737286579813,26127.5383886084,0.0,1.0
2014-09-25,32.075,32.3,31.95,32.26,12895,29.6804568216846,29.8886595585475,29.5647886345385,29.8516457386608,13935.3355470532,0.0,1.0
2014-09-26,32.15,32.21,31.942,32.21,15741,29.7498577339722,29.8053784638024,29.5573858705612,29.8053784638024,17010.9435320795,0.0,1.0
2014-09-29,32.0684,32.12,31.71,31.92,12258,29.6743495414033,29.7220973690572,29.342705715218,29.5370282696235,13246.9440198355,0.0,1.0
2014-09-30,31.75,32.07,31.75,31.98,26141,29.3797195351048,29.6758300941988,29.3797195351048,29.5925489994536,28249.9888744101,0.0,1.0
2014-10-01,31.2399,31.68,31.15,31.68,57986,28.9077007969991,29.314945350303,28.8245122368036,29.314945350303,62664.1618481138,0.0,1.0
2014-10-02,31.4313,31.48,31.08,31.23,16540,29.0848119251571,29.1298762508692,28.7597380520018,28.8985398765771,17874.4048040528,0.0,1.0
2014-10-03,31.6,31.73,31.5752,31.69,95436,29.2409177105295,29.3612126251614,29.2179691421997,29.3241988052747,103135.531854872,0.0,1.0
2014-10-06,31.51,31.83,31.51,31.77,39268,29.1576366157843,29.4537471748783,29.1576366157843,29.3982264450482,42436.0415867923,0.0,1.0
2014-10-07,31.06,31.386,30.98,31.32,19003,28.7412311420584,29.0428937741354,28.6672035022849,28.9818209713223,20536.113330799,0.0,1.0
2014-10-08,31.57,31.5925,30.84,31.0,49918,29.2131573456144,29.2339776193007,28.5376551326813,28.6857104122283,53945.2562883136,0.0,1.0
2014-10-09,31.0,31.68,30.9699,31.68,21719,28.6857104122283,29.314945350303,28.6578575127635,29.314945350303,23471.2332490461,0.0,1.0
2014-10-10,30.6,30.96,30.583,30.85,38717,28.3155722133608,28.6486965923415,28.299841339909,28.546908587653,41840.5883191362,0.0,1.0
2014-10-13,30.58,30.95,30.51,30.62,24099,28.2970653034175,28.6394431373699,28.2322911186157,28.3340791233042,26043.2455485409,0.0,1.0
2014-10-14,30.91,31.31,30.62,30.62,37552,28.6024293174831,28.9725675163506,28.3340791233042,28.3340791233042,40581.5991053077,0.0,1.0
2014-10-15,31.1,31.23,30.3,30.61,148306,28.7782449619452,28.8985398765771,28.0379685642102,28.3248256683325,160270.947936508,0.0,1.0
2014-10-16,31.24,31.3519,30.55,30.55,42100,28.9077933315488,29.0113394926819,28.2693049385024,28.2693049385024,45496.5200877038,0.0,1.0
2014-10-17,31.44,31.68,31.33,31.55,43590,29.0928624309825,29.314945350303,28.9910744262939,29.1946504356711,47106.7294684801,0.0,1.0
2014-10-20,31.68,31.7033,31.31,31.31,16660,29.314945350303,29.336505900387,28.9725675163506,28.9725675163506,18004.0860964643,0.0,1.0
2014-10-21,32.35,32.35,31.8,31.8,76398,29.934926833406,29.934926833406,29.4259868099632,29.4259868099632,82561.5948137861,0.0,1.0
2014-10-22,32.0043,32.52,32.0043,32.47,54936,29.6150348950348,30.0922355679247,29.6150348950348,30.0459682930662,59368.095665988,0.0,1.0
2014-10-23,32.5,32.738,32.3,32.37,24347,30.0737286579813,30.2939608863074,29.8886595585475,29.9534337433493,26311.2535528581,0.0,1.0
2014-10-24,32.48,32.51,32.31,32.31,9412,30.0552217480379,30.082982112953,29.8979130135192,29.8979130135192,10171.3360348092,0.0,1.0
2014-10-27,32.46,32.46,32.19,32.36,19598,30.0367148380945,30.0367148380945,29.786871553859,29.9441802883777,21179.1164056727,0.0,1.0
2014-10-28,33.27,33.307,32.6,32.6,36552,30.7862446908011,30.8204824741964,30.1662632076981,30.1662632076981,39500.9216685452,0.0,1.0
2014-10-29,33.11,33.33,32.9547,33.329,25044,30.6381894112542,30.8417654206313,30.4944832555439,30.8408400751341,27064.4857262816,0.0,1.0
2014-10-30,33.46,33.5,33.02,33.02,13340,30.9620603352632,30.9990741551499,30.554908316509,30.554908316509,14416.2370064126,0.0,1.0
2014-10-31,33.76,33.77,33.595,33.77,12064,31.2396639844138,31.2489174393855,31.086981977381,31.2489174393855,13037.2925971035,0.0,1.0
2014-11-03,33.62,33.9,33.2801,33.88,18765,31.1101156148102,31.3692123540174,30.7955906803225,31.350705444074,20278.9121008494,0.0,1.0
2014-11-04,33.47,33.63,33.397,33.63,28003,30.9713137902349,31.1193690697819,30.9037635689416,31.1193690697819,30262.210261662,0.0,1.0
2014-11-05,33.6,33.72,33.4368,33.72,17361,31.0916087048668,31.202650164527,30.9405923197289,31.202650164527,18761.6409796348,0.0,1.0
2014-11-06,33.7835,33.8355,33.556,33.6907,34330,31.2614096035972,31.30952756945,31.0508935029914,31.17553754146,37099.6564040588,0.0,1.0
2014-11-07,33.92,33.99,33.63,33.89,17363,31.3877192639608,31.4524934487626,31.1193690697819,31.3599588990457,18763.8023345083,0.0,1.0
2014-11-10,34.07,34.0918,33.91,33.91,25399,31.5265210885361,31.5466936203743,31.3784658089891,31.3784658089891,27448.1262163323,0.0,1.0
2014-11-11,33.96,33.97,33.8,33.95,11011,31.4247330838475,31.4339865388192,31.2766778043005,31.4154796288758,11899.3392561926,0.0,1.0
2014-11-12,34.1204,34.1204,33.8,33.8,15180,31.5731585015934,31.5731585015934,31.2766778043005,31.2766778043005,16404.6834900557,0.0,1.0
2014-11-13,33.66,34.15,33.66,34.1,41067,31.1471294346969,31.6005487283096,31.1471294346969,31.5542814534511,44380.1802955281,0.0,1.0
2014-11-14,33.68,33.79,33.56,33.56,17117,31.1656363446403,31.2674243493288,31.05459488498,31.05459488498,18497.9556850648,0.0,1.0
2014-11-17,33.541,33.68,33.4801,33.54,8736,31.0370133205338,31.1656363446403,30.9806597797563,31.0360879750367,9440.79808755775,0.0,1.0
2014-11-18,33.9,33.9455,33.5,33.5,18156,31.3692123540174,31.4113155741386,30.9990741551499,30.9990741551499,19620.7795418611,0.0,1.0
2014-11-19,33.55,33.99,33.36,33.72,141238,31.0453414300084,31.4524934487626,30.8695257855463,31.202650164527,152632.719813471,0.0,1.0
2014-11-20,33.75,33.77,33.373,33.55,37632,31.2304105294421,31.2489174393855,30.8815552770095,31.0453414300084,40668.0533002487,0.0,1.0
2014-11-21,33.88,34.2,33.83,34.1,11025,31.350705444074,31.646816003168,31.3044381692156,31.5542814534511,11914.4687403073,0.0,1.0
2014-11-24,34.14,34.14,33.9,33.9,21692,31.5912952733379,31.5912952733379,31.3692123540174,31.3692123540174,23442.0549582535,0.0,1.0
2014-11-25,34.17,34.32,34.08,34.26,43279,31.6190556382529,31.7578574628282,31.5357745435077,31.7023367329981,46770.638785647,0.0,1.0
2014-11-26,34.23,34.239,34.05,34.21,29966,31.674576368083,31.6829044775576,31.5080141785927,31.6560694581397,32383.580070027,0.0,1.0
2014-11-28,33.68,34.14,33.68,34.14,10811,31.1656363446403,31.5912952733379,31.1656363446403,31.5912952733379,11683.2037688401,0.0,1.0
2014-12-01,33.2101,33.5,33.2,33.5,13108,30.7308164955207,30.9990741551499,30.7214705059993,30.9990741551499,14165.5198410837,0.0,1.0
2014-12-02,33.41,33.6106,33.32,33.3701,10547,30.9157930604047,31.1014173671368,30.8325119656596,30.8788717750677,11397.9049255348,0.0,1.0
2014-12-03,33.68,33.912,33.6037,33.6037,27902,31.1656363446403,31.3803164999834,31.0950324832063,31.0950324832063,30153.061840549,0.0,1.0
2014-12-04,33.512,33.64,33.361,33.5686,21171,31.010178301116,31.1286225247535,30.8704511310435,31.0625528562557,22879.0220137002,0.0,1.0
2014-12-05,33.66,33.6908,33.47,33.47,33488,31.1471294346969,31.1756300760097,30.9713137902349,30.9713137902349,36189.7260023047,0.0,1.0
2014-12-08,33.13,33.79,33.07,33.67,8446,30.6566963211975,31.2674243493288,30.6011755913674,31.1563828896686,9127.4016308966,0.0,1.0
2014-12-09,33.53,33.53,32.69,32.8,32414,31.026834520065,31.026834520065,30.2495443024433,30.3513323071319,35029.0784352217,0.0,1.0
2014-12-10,32.7576,33.53,32.6101,33.53,8898,30.3120976580519,31.026834520065,30.1756091972195,31.026834520065,9615.86783231328,0.0,1.0
2014-12-11,32.75,33.15,32.75,32.81,24458,30.3050650322734,30.6752032311409,30.3050650322734,30.3605857621036,26431.2087483388,0.0,1.0
2014-12-12,32.1301,32.4503,32.1301,32.44,33325,29.7314433585786,30.027738986772,29.7314433585786,30.0182079281512,36013.5755801124,0.0,1.0
2014-12-15,31.954,32.4,31.766,32.4,21826,29.5684900165272,29.9811941082644,29.3945250630595,29.9811941082644,23586.8657347797,0.0,1.0
2014-12-16,31.864,32.2485,31.77,31.85,36332,29.485208921782,29.8410042654434,29.3982264450482,29.4722540848216,39263.1726324574,0.0,1.0
2014-12-17,32.3868,32.43,31.7309,31.96,25329,29.9689795477018,30.0089544731795,29.3620454361089,29.5740420895102,27372.4787957589,0.0,1.0
2014-12-18,33.06,33.06,32.66,32.87,22063,30.5919221363957,30.5919221363957,30.2217839375283,30.4161064919337,23842.9862872924,0.0,1.0
2014-12-19,33.1,33.26,32.9493,33.08,16419,30.6289359562825,30.7769912358294,30.4894863898592,30.6104290463391,17743.6428342045,0.0,1.0
2014-12-22,33.44,33.46,33.129,33.24,12499,30.9435534253198,30.9620603352632,30.6557709757004,30.7584843258861,13507.3872820953,0.0,1.0
2014-12-23,33.71,33.75,33.47,33.47,23315,31.2445683155488,31.281642855229,31.0221210774671,31.0221210774671,25154.7290416195,0.0553,1.0
2014-12-24,33.8208,33.89,33.63,33.77,18155,31.3472647904631,31.41140374411,31.1704192361882,31.3001801250692,19587.566191319,0.0,1.0
2014-12-26,34.035,34.1399,33.84,33.84,12725,31.545798950451,31.6430269307625,31.3650605695097,31.3650605695097,13729.0983081539,0.0,1.0
2014-12-29,34.22,34.28,33.87,34.06,29002,31.7172686964722,31.7728805059926,31.3928664742699,31.5689705377512,31290.4761597705,0.0,1.0
2014-12-30,34.03,34.1657,34.01,34.16,15102,31.5411646329909,31.6669400088563,31.5226273631508,31.6616568869518,16293.6615048912,0.0,1.0
2014-12-31,33.71,34.1786,33.71,34.17,16633,31.2445683155488,31.6788965479032,31.2445683155488,31.6709255218719,17945.4689319862,0.0,1.0
2015-01-02,33.49,33.87,33.22,33.87,29116,31.0406583473073,31.3928664742699,30.7904052044654,31.3928664742699,31413.4716180911,0.0,1.0
2015-01-05,32.61,33.27,32.55,33.27,39640,30.2250184743413,30.8367483790658,30.1694066648209,30.8367483790658,42767.8944546343,0.0,1.0
2015-01-06,32.1501,32.9075,31.9401,32.8,29680,29.7987539543674,30.5007603632133,29.604112621046,30.4011225378226,32021.9754645193,0.0,1.0
2015-01-07,32.31,32.57,32.23,32.35,25805,29.9469594267393,30.187943934661,29.8728103473787,29.9840339664195,27841.2087891482,0.0,1.0
2015-01-08,32.888,32.92,32.6,32.66,24250,30.4826865251192,30.5123461568634,30.2157498394212,30.2713616489416,26163.5075813542,0.0,1.0
2015-01-09,32.54,32.98,32.54,32.98,36306,30.1601380299008,30.5679579663838,30.1601380299008,30.5679579663838,39170.8167525215,0.0,1.0
2015-01-12,32.0601,32.65,31.99,32.65,29223,29.7153362400868,30.2620930140216,29.6503631092971,30.2620930140216,31528.9147237078,0.0,1.0
2015-01-13,31.99,32.6799,31.648,32.19,70154,29.6503631092971,30.2898062324326,29.3333757950308,29.8357358076985,75689.6787984463,0.0,1.0
2015-01-14,31.7504,31.98,31.442,31.7,42283,29.4282866166123,29.641094474377,29.1424419156774,29.3815726966151,45619.4470541196,0.0,1.0
2015-01-15,31.2076,31.8924,31.2,31.8924,36870,28.925185113151,29.5599012324772,28.9181409506117,29.5599012324772,39779.3205989497,0.0,1.0
2015-01-16,31.61,31.61,31.18,31.31,25874,29.2981549823345,29.2981549823345,28.8996036807716,29.0200959347325,27915.6534086581,0.0,1.0
2015-01-20,31.4788,31.67,31.2456,31.67,18418,29.1765504921832,29.3537667918549,28.9604059258472,29.3537667918549,19871.3188714797,0.0,1.0
2015-01-21,31.56,31.6375,31.37,31.47,19895,29.2518118077342,29.3236437283647,29.0757077442529,29.1683940934536,21464.8652920017,0.0,1.0
2015-01-22,32.04,32.0799,31.54,31.75,18625,29.6967062838974,29.7336881372285,29.233274537894,29.4279158712155,20094.6527300092,0.0,1.0
2015-01-23,31.79,32.09,31.68,32.07,103004,29.4649904108957,29.7430494584978,29.363035426775,29.7245121886576,111131.791130302,0.0,1.0
2015-01-26,31.84,31.85,31.55,31.77,34075,29.5113335854961,29.5206022204162,29.2425431728141,29.4464531410556,36763.7740550369,0.0,1.0
2015-01-27,31.75,31.8439,31.35,31.6,76784,29.4279158712155,29.5149483531149,29.0571704744128,29.2888863474145,82842.8357165649,0.0,1.0
2015-01-28,31.25,31.91,31.2441,31.78,70553,28.9644841252121,29.5762140299366,28.9590156306092,29.4557217759757,76120.1629025684,0.0,1.0
2015-01-29,31.69,31.69,31.18,31.42,62698,29.3723040616951,29.3723040616951,28.8996036807716,29.1220509188532,67645.3442612678,0.0,1.0
2015-01-30,31.22,31.623,31.22,31.62,25842,28.9366782204519,29.3102042077306,28.9366782204519,29.3074236172546,27881.128367726,0.0,1.0
2015-02-02,31.63,31.67,31.25,31.25,29192,29.3166922521747,29.3537667918549,28.9644841252121,28.9644841252121,31495.4685903048,0.0,1.0
2015-02-03,32.42,32.44,31.85,31.96,30169,30.04891441086,30.0674516807002,29.5206022204162,29.6225572045369,32549.5612462629,0.0,1.0
2015-02-04,31.8399,32.38,31.8099,32.38,24495,29.5112408991469,30.0118398711797,29.4834349943867,30.0118398711797,26427.8399259906,0.0,1.0
2015-02-05,32.23,32.23,31.94,32.12,29683,29.8728103473787,29.8728103473787,29.6040199346968,29.770855363258,32025.2121871067,0.0,1.0
2015-02-06,31.97,32.35,31.97,32.23,45029,29.631825839457,29.9840339664195,29.631825839457,29.8728103473787,48582.1271291051,0.0,1.0
2015-02-09,32.08,32.39,32.0,32.0,14533,29.7337808235777,30.0211085060998,29.6596317442172,29.6596317442172,15679.7631208174,0.0,1.0
2015-02-10,32.0628,32.13,31.8901,32.13,16915,29.7178387715152,29.7801239981781,29.5577694464456,29.7801239981781,18249.7208552003,0.0,1.0
2015-02-11,31.85,32.05,31.7001,32.05,34598,29.5206022204162,29.7059749188175,29.3816653829643,29.7059749188175,37328.0426927708,0.0,1.0
2015-02-12,32.2199,32.2199,32.086,32.1,15666,29.8634490261095,29.8634490261095,29.7393420045298,29.7523180934178,16902.1653513194,0.0,1.0
2015-02-13,32.4001,32.4536,32.228,32.316,17311,30.0304698273691,30.0800570241915,29.8709566203947,29.9525206076913,18676.968236735,0.0,1.0
2015-02-17,32.28,32.4231,32.23,32.36,15242,29.9191535219791,30.0517876876852,29.8728103473787,29.9933026013396,16444.7085589691,0.0,1.0
2015-02-18,32.51,32.57,31.9,32.02,33112,30.1323321251406,30.187943934661,29.5669453950165,29.6781690140573,35724.7861044867,0.0,1.0
2015-02-19,32.55,32.6599,32.39,32.44,16865,30.1694066648209,30.2712689625924,30.0211085060998,30.0674516807002,18195.7754787439,0.0,1.0
2015-02-20,32.56,32.632,32.2366,32.6,23851,30.178675299741,30.2454094711655,29.878927646426,30.2157498394212,25733.0234772321,0.0,1.0
2015-02-23,32.56,32.58,32.3001,32.44,28150,30.178675299741,30.1972125695811,29.9377834781684,30.0674516807002,30371.2469449534,0.0,1.0
2015-02-24,32.8,32.81,32.572,32.7019,25614,30.4011225378226,30.4103911727427,30.1897976616451,30.3101972292567,27635.1374510848,0.0,1.0
2015-02-25,32.7401,32.85,32.7,32.71,23710,30.3456034146514,30.4474657124229,30.3084361886219,30.317704823542,25580.8975156251,0.0,1.0
2015-02-26,32.801,32.81,32.56,32.75,23231,30.4020494013146,30.4103911727427,30.178675299741,30.3547793632223,25064.1008091728,0.0,1.0
2015-02-27,32.7251,32.9,32.6501,32.71,33037,30.3317004622713,30.4938088870233,30.2621857003708,30.317704823542,35643.868039802,0.0,1.0
2015-03-02,32.87,32.88,32.638,32.73,30628,30.4660029822631,30.4752716171831,30.2509706521175,30.3362420933821,33044.7798021326,0.0,1.0
2015-03-03,32.5784,32.76,32.52,32.76,11185,30.1957295879939,30.3640479981423,30.1416007600607,30.3640479981423,12067.5807132968,0.0,1.0
2015-03-04,32.25,32.5,32.21,32.5,17401,29.8913476172189,30.1230634902206,29.8542730775386,30.1230634902206,18774.0699143565,0.0,1.0
2015-03-05,32.23,32.3399,32.12,32.2,18853,29.8728103473787,29.9746726451503,29.770855363258,29.8450044426185,20340.6436466504,0.0,1.0
2015-03-06,31.64,32.1,31.551,32.1,28200,29.3259608870947,29.7523180934178,29.2434700363061,29.7523180934178,30425.1923214099,0.0,1.0
2015-03-09,31.67,31.77,31.58,31.58,15209,29.3537667918549,29.4464531410556,29.2703490775743,29.2703490775743,16409.1046105079,0.0,1.0
2015-03-10,31.27,31.45,31.22,31.45,24592,28.9830213950522,29.1498568236134,28.9366782204519,29.1498568236134,26532.493956316,0.0,1.0
2015-03-11,31.18,31.23,31.07,31.21,15035,28.8996036807716,28.9459468553719,28.7976486966509,28.9274095855318,16221.3747004396,0.0,1.0
2015-03-12,31.74,31.74,31.28,31.28,17807,29.4186472362954,29.4186472362954,28.9922900299723,28.9922900299723,19212.1063711825,0.0,1.0
2015-03-13,31.439,31.64,31.1638,31.64,14088,29.1396613252014,29.3259608870947,28.8845884922011,29.3259608870947,15199.6492703554,0.0,1.0
2015-03-16,31.5401,31.6399,31.51,31.51,11413,29.2333672242432,29.3258682007455,29.2054686331338,29.2054686331338,12313.571629938,0.0,1.0
2015-03-17,31.5,31.6099,31.35,31.53,43835,29.1961999982138,29.2980622959853,29.0571704744128,29.224005902974,47293.9115393262,0.0,1.0
2015-03-18,32.0,32.128,31.334,31.334,12129,29.6596317442172,29.778270271194,29.0423406585406,29.0423406585406,13086.0694207936,0.0,1.0
2015-03-19,31.86,31.99,31.62,31.99,14313,29.5298708553362,29.6503631092971,29.3074236172546,29.6503631092971,15442.4034644092,0.0,1.0
2015-03-20,32.22,32.22,31.93,32.0,18438,29.8635417124587,29.8635417124587,29.5947512997767,29.6596317442172,19892.8970220622,0.0,1.0
2015-03-23,32.15,32.26,32.06,32.14,11332,29.7986612680182,29.9006162521389,29.7152435537376,29.7893926330981,12226.1801200786,0.0,1.0
2015-03-24,31.99,32.15,31.95,32.15,21686,29.6503631092971,29.7986612680182,29.6132885696168,29.7986612680182,23397.18867667,0.0,1.0
2015-03-25,31.5399,32.02,31.47,32.02,15022,29.2769298083676,29.7225829017825,29.2120450942878,29.7225829017825,16183.1305707672,0.0472,1.0
2015-03-26,31.38,31.49,31.33,31.45,42148,29.1285025439705,29.2306101054694,29.0820900160164,29.1934800831062,45405.8439153706,0.0,1.0
2015-03-27,31.36,31.3891,31.27,31.2799,11641,29.1099375327888,29.1369496240581,29.0263949824715,29.0355846630064,12540.7950322395,0.0,1.0
2015-03-30,31.6801,31.7399,31.45,31.46,16640,29.4070705367508,29.4625799201838,29.1934800831062,29.202762588697,17926.19442801,0.0,1.0
2015-03-31,31.61,31.67,31.46,31.67,22643,29.3420001725592,29.397695206104,29.202762588697,29.397695206104,24393.1983433552,0.0,1.0
2015-04-01,31.72,31.72,31.53,31.54,11462,29.4441077340581,29.4441077340581,29.2677401278327,29.2770226334235,12347.9591666978,0.0,1.0
2015-04-02,31.99,32.0599,31.71,31.78,19932,29.6947353850101,29.7596200990898,29.4348252284673,29.499802767603,21472.650681436,0.0,1.0
2015-04-06,32.48,32.5492,31.82,31.82,24130,30.1495781589599,30.2138130976483,29.5369327899662,29.5369327899662,25995.136511291,0.0,1.0
2015-04-07,32.29,32.43,32.26,32.31,14243,29.9732105527344,30.1031656310058,29.945363035962,29.9917755639161,15343.9175022925,0.0,1.0
2015-04-08,32.0299,32.35,31.829,32.35,13188,29.7317725823174,30.0289055862793,29.545287044998,30.0289055862793,14207.3709204685,0.0,1.0
2015-04-09,31.9192,32.0,31.7266,31.93,18087,29.6290152454271,29.7040178906009,29.450234187748,29.6390403514652,19485.0407824169,0.0,1.0
2015-04-10,31.99,32.0099,31.85,31.97,22047,29.6947353850101,29.7132075711358,29.5647803067387,29.6761703738284,23751.1303217751,0.0,1.0
2015-04-13,31.961,32.1082,31.95,32.0,15425,29.6678161187967,29.8044546010935,29.6576053626468,29.7040178906009,16617.2805920706,0.0,1.0
2015-04-14,32.0757,32.1092,31.86,31.86,13853,29.7742864579233,29.8053828516525,29.5740628123295,29.5740628123295,14923.772320386,0.0,1.0
2015-04-15,32.41,32.55,32.19,32.19,36263,30.0846006198242,30.2145556980956,29.8803854968263,29.8803854968263,39065.9608499356,0.0,1.0
2015-04-16,32.35,32.44,32.21,32.29,20197,30.0289055862793,30.1124481365966,29.8989505080079,29.9732105527344,21758.1339460648,0.0,1.0
2015-04-17,31.95,32.16,31.8301,32.16,25376,29.6576053626468,29.8525379800539,29.546308120613,29.8525379800539,27337.4465027153,0.0,1.0
2015-04-20,32.2862,32.3399,32.1401,32.21,15900,29.9696832006099,30.0195302556326,29.8340657939282,29.8989505080079,17128.995877726,0.0,1.0
2015-04-21,31.9,32.45,31.8232,32.45,21184,29.6111928346927,30.1217306421874,29.5399031917553,30.1217306421874,22821.4244448897,0.0,1.0
2015-04-22,32.0308,32.0308,31.64,31.93,19809,29.7326080078206,29.7326080078206,29.3698476893316,29.6390403514652,21340.1433548348,0.0,1.0
2015-04-23,32.2791,32.389,32.1,32.1,22171,29.9630926216405,30.0651073580835,29.796842946509,29.796842946509,23884.7149437145,0.0,1.0
2015-04-24,32.1519,32.47,32.1201,32.47,21051,29.8450191505253,30.1402956533691,29.8155007827465,30.1402956533691,22678.1441649062,0.0,1.0
2015-04-27,32.39,32.67,32.27,32.32,15349,30.0660356086426,30.3259457651853,29.9546455415528,30.0010580695069,16535.4061463657,0.0,1.0
2015-04-28,32.3987,32.4157,32.15,32.26,160774,30.0741113885066,30.089891648011,29.8432554744631,29.945363035962,173201.080707265,0.0,1.0
2015-04-29,32.31,32.3772,32.091,32.2,32009,29.9917755639161,30.0541540014863,29.7884886914773,29.8896680024171,34483.1464811402,0.0,1.0
2015-04-30,31.84,32.3,31.71,32.23,37295,29.5554978011479,29.9824930583252,29.4348252284673,29.9175155191896,40177.7296389804,0.0,1.0
2015-05-01,31.88,31.9243,31.6301,31.9243,15584,29.5926278235111,29.6337493232784,29.3606580087967,29.6337493232784,16788.5705508479,0.0,1.0
2015-05-04,32.03,32.1,31.82,31.82,19028,29.7318654073733,29.796842946509,29.5369327899662,29.5369327899662,20498.7756956836,0.0,1.0
2015-05-05,31.59,31.95,31.49,31.95,9706,29.3234351613775,29.6576053626468,29.2306101054694,29.6576053626468,10456.2285527804,0.0,1.0
2015-05-06,31.76,31.76,31.5444,31.75,15477,29.4812377564214,29.4812377564214,29.2811069358834,29.4719552508305,16673.2999496581,0.0,1.0
2015-05-07,31.71,31.84,31.6052,31.7,16591,29.4348252284673,29.5554978011479,29.3375445698756,29.4255427228765,17873.4069564372,0.0,1.0
2015-05-08,31.83,32.0399,31.7678,31.9394,139819,29.546215295557,29.7410550879082,29.4884781107822,29.6477659067205,150626.356894828,0.0,1.0
2015-05-11,31.74,31.9,31.7,31.7,24788,29.4626727452397,29.6111928346927,29.4255427228765,29.4255427228765,26703.996843841,0.0,1.0
2015-05-12,31.8028,31.9,31.555,31.74,17544,29.52096688035,29.6111928346927,29.2909463918097,29.4626727452397,18900.0694137625,0.0,1.0
2015-05-13,32.02,32.14,31.94,31.94,18929,29.7225829017825,29.8339729688722,29.648322857056,29.648322857056,20392.1234571997,0.0,1.0
2015-05-14,32.5,32.59,32.13,32.13,26352,30.1681431701415,30.2516857204588,29.8246904632814,29.8246904632814,28388.8867528198,0.0,1.0
2015-05-15,32.48,32.56,32.38,32.47,13970,30.1495781589599,30.2238382036864,30.0567531030518,30.1402956533691,15049.8158749579,0.0,1.0
2015-05-18,32.6,32.642,32.36,32.36,46522,30.2609682260496,30.2999547495311,30.0381880918701,30.0381880918701,50117.9337247527,0.0,1.0
2015-05-19,32.48,32.6,32.3201,32.57,15135,30.1495781589599,30.2609682260496,30.0011508945628,30.2331207092772,16304.8649439863,0.0,1.0
2015-05-20,32.4861,32.5999,32.381,32.5,15297,30.1552404873703,30.2608754009937,30.0576813536108,30.1681431701415,16479.3867887782,0.0,1.0
2015-05-21,32.6,32.6199,32.411,32.5189,18690,30.2609682260496,30.2794404121754,30.0855288703833,30.1856871057081,20134.6498713647,0.0,1.0
2015-05-22,32.22,32.48,32.2,32.48,20760,29.9082330135987,30.1495781589599,29.8896680024171,30.1495781589599,22364.6512214837,0.0,1.0
2015-05-26,31.9199,32.18,31.74,32.1,22444,29.6296650208185,29.8711029912355,29.4626727452397,29.796842946509,24178.8165710491,0.0,1.0
2015-05-27,32.1819,32.2,31.76,31.88,73646,29.8728666672977,29.8896680024171,29.4812377564214,29.5926278235111,79338.4924786797,0.0,1.0
2015-05-28,32.1104,32.16,31.9,32.15,19192,29.8064967523234,29.8525379800539,29.6111928346927,29.8432554744631,20675.452131152,0.0,1.0
2015-05-29,31.97,32.1199,31.8201,32.1199,11381,29.6761703738284,29.8153151326347,29.5370256150221,29.8153151326347,12260.6982443018,0.0,1.0
2015-06-01,31.999,32.11,31.89,31.99,10004,29.7030896400418,29.8061254520998,29.6019103291019,29.6947353850101,10777.2625635705,0.0,1.0
2015-06-02,32.1355,32.286,32.1006,32.1099,8813,29.8297958413564,29.9694975504981,29.7973998968444,29.8060326270439,9494.20381574834,0.0,1.0
2015-06-03,32.2292,32.3649,32.143,32.143,37104,29.9167729187423,30.0427365196096,29.8367577205495,29.8367577205495,39971.9662293801,0.0,1.0
2015-06-04,31.8071,32.2,31.8071,32.2,42017,29.5249583577541,29.8896680024171,29.5249583577541,29.8896680024171,45264.7182260636,0.0,1.0
2015-06-05,31.8756,31.92,31.6306,31.72,28916,29.5885435210512,29.6297578458744,29.3611221340762,29.4441077340581,31151.0720000203,0.0,1.0
2015-06-08,31.69,31.85,31.69,31.85,18544,29.4162602172857,29.5647803067387,29.4162602172857,29.5647803067387,19977.3647519843,0.0,1.0
2015-06-09,31.7173,31.8792,31.65,31.66,18822,29.4416014575486,29.5918852230639,29.3791301949224,29.3884127005132,20276.8528560099,0.0,1.0
2015-06-10,32.02,32.1237,31.98,31.9924,10590,29.7225829017825,29.8188424847592,29.6854528794192,29.6969631863518,11408.5576317684,0.0,1.0
2015-06-11,32.03,32.16,31.93,32.16,20491,29.7318654073733,29.8525379800539,29.6390403514652,29.8525379800539,22074.858775502,0.0,1.0
2015-06-12,31.88,32.03,31.84,32.03,10664,29.5926278235111,29.7318654073733,29.5554978011479,29.7318654073733,11488.2774867968,0.0,1.0
2015-06-15,31.35,31.67,31.21,31.67,11848,29.100655027198,29.397695206104,28.9706999489267,29.397695206104,12763.7951672514,0.0,1.0
2015-06-16,31.415,31.415,31.2113,31.2756,22655,29.1609913135383,29.1609913135383,28.9719066746535,29.0315931856024,24406.1258874139,0.0,1.0
2015-06-17,31.51,31.62,31.39,31.51,27170,29.249175116651,29.35128267815,29.1377850495613,29.249175116651,29270.1143394852,0.0,1.0
2015-06-18,31.87,31.954,31.57,31.5944,11557,29.5833453179203,29.6613183648831,29.3048701501959,29.3275194638375,12450.3022238289,0.0,1.0
2015-06-19,31.82,31.995,31.72,31.72,4740,29.5369327899662,29.6993766378055,29.4441077340581,29.4441077340581,5106.37990317114,0.0,1.0
2015-06-22,31.9601,32.1646,31.89,32.01,12326,29.6669806932935,29.8568079326256,29.6019103291019,29.7133003961917,13278.7423389214,0.0,1.0
2015-06-23,32.0401,32.139,31.9,31.93,16369,29.74124073802,29.8330447183132,29.6111928346927,29.6390403514652,17634.247391352,0.0,1.0
2015-06-24,31.7906,31.99,31.7003,31.91,14963,29.5707211103168,29.7561973765526,29.486726592558,29.6817836288151,16086.2748671368,0.0658,1.0
2015-06-25,31.735,31.93,31.72,31.93,35335,29.5190035556392,29.7003870657495,29.5050509779384,29.7003870657495,37987.604252508,0.0,1.0
2015-06-26,31.7,31.8292,31.66,31.8018,11038,29.486447541004,29.6066257436002,29.4492406671352,29.581139035,11866.6244725961,0.0,1.0
2015-06-29,31.1293,31.6399,31.1,31.52,18035,28.9555984680813,29.4305442130162,28.9283444329724,29.3190166085945,19388.8904116027,0.0,1.0
2015-06-30,31.32,31.39,31.1245,31.31,17144,29.1329822392507,29.198094268521,28.951133643217,29.1236805207835,18431.0028952879,0.0,1.0
2015-07-01,31.31,31.606,31.2201,31.38,25995,29.1236805207835,29.3990113874124,29.0400580717634,29.1887925500538,27946.4489187476,0.0,1.0
2015-07-02,31.2963,31.4193,31.19,31.21,33625,29.1109371664834,29.2253483036299,29.0120598991771,29.0306633361115,36149.2342717018,0.0,1.0
2015-07-06,31.0766,31.2512,30.98,31.07,9449,28.9065784117592,29.0689864161964,28.8167238113661,28.9004392775708,10158.3379816598,0.0,1.0
2015-07-07,31.215,31.23,30.71,31.19,8177,29.0353141953451,29.0492667730459,28.5655774127518,29.0120598991771,8790.84873277936,0.0,1.0
2015-07-08,30.79,31.1372,30.65,31.08,15053,28.6399911604894,28.9629468256704,28.5097671019487,28.909740996038,16183.031181916,0.0,1.0
2015-07-09,30.6601,31.08,30.65,31.08,15242,28.5191618376005,28.909740996038,28.5097671019487,28.909740996038,16386.2194429526,0.0,1.0
2015-07-10,30.8843,30.9699,30.65,30.65,18110,28.727706365635,28.8073290757142,28.5097671019487,28.5097671019487,19469.5206739188,0.0,1.0
2015-07-13,31.28,31.28,30.74,30.74,56533,29.0957753653819,29.0957753653819,28.5934825681534,28.5934825681534,60776.9415935202,0.0,1.0
2015-07-14,31.5407,31.59,31.16,31.16,10247,29.3382711658216,29.3841286378649,28.9841547437756,28.9841547437756,11016.2439727027,0.0,1.0
2015-07-15,31.13,31.3899,31.094,31.3724,10986,28.956249588374,29.1980012513363,28.9227634018921,29.1817232440188,11810.720824057,0.0,1.0
2015-07-16,31.42,31.5099,31.3,31.3,17560,29.2259994239226,29.3096218729427,29.1143788023163,29.1143788023163,18878.232083601,0.0,1.0
2015-07-17,31.13,31.36,31.086,31.35,12323,28.956249588374,29.1701891131194,28.9153220271183,29.1608873946522,13248.0896336113,0.0,1.0
2015-07-20,30.94,31.28,30.9101,31.13,10751,28.7795169374973,29.0957753653819,28.7517047992804,28.956249588374,11558.0793354667,0.0,1.0
2015-07-21,30.56,30.9199,30.5,30.78,21599,28.4260516357439,28.7608204833782,28.3702413249408,28.6306894420222,23220.4404768621,0.0,1.0
2015-07-22,30.47,30.64,30.37,30.37,693421,28.3423361695392,28.5004653834815,28.2493189848673,28.2493189848673,745476.228339561,0.0,1.0
2015-07-23,30.08,30.55,30.04,30.44,708151,27.9795691493186,28.4167499172767,27.9423622754499,28.3144310141376,761312.011858437,0.0,1.0
2015-07-24,29.72,30.0466,29.58,29.96,337115,27.6447072844997,27.9485014096382,27.514483225959,27.8679485277123,362422.278409063,0.0,1.0
2015-07-27,29.5,29.62,29.3601,29.53,72507,27.4400694782214,27.5516900998277,27.3099384368654,27.467974633623,77950.1123966776,0.0,1.0
2015-07-28,29.8401,29.85,29.43,29.64,28559,27.7564209232907,27.7656296245732,27.374957448951,27.5702935367621,30702.9288197927,0.0,1.0
2015-07-29,30.1126,30.15,29.82,29.89,334608,28.0098927515217,28.044681178589,27.7377244691716,27.802836498442,359727.077507378,0.0,1.0
2015-07-30,30.06,30.1726,29.93,29.97,90211,27.9609657123843,28.0657030623249,27.8400433723107,27.8772502461795,96983.1545839252,0.0,1.0
2015-07-31,30.25,30.33,30.11,30.11,10636,28.1376983632609,28.2121121109985,28.0074743047202,28.0074743047202,11434.446266582,0.0,1.0
2015-08-03,29.9872,30.29,29.91,30.29,14760,27.8932492019431,28.1749052371297,27.8214399353763,28.1749052371297,15868.0356238013,0.0,1.0
2015-08-04,29.9755,30.1528,29.9101,30.01,12842,27.8823661913365,28.0472856597598,27.821532952561,27.9144571200483,13806.0510488385,0.0,1.0
2015-08-05,30.13,30.2977,30.04,30.162,26629,28.0260777416546,28.1820675603494,27.9423622754499,28.0558432407496,28628.0434028594,0.0,1.0
2015-08-06,29.96,30.0,29.79,29.91,18068,27.8679485277123,27.9051554015811,27.70981931377,27.8214399353763,19424.3677270218,0.0,1.0
2015-08-07,29.8003,29.99,29.7,29.99,17857,27.7194000837912,27.8958536831139,27.6261038475653,27.8958536831139,19197.5279223726,0.0,1.0
2015-08-10,30.26,30.33,29.9,29.9,20705,28.1470000817281,28.2121121109985,27.8121382169092,27.8121382169092,22259.3277500546,0.0,1.0
2015-08-11,30.0701,30.1203,29.96,30.12,16854,27.9703604480361,28.0170550747414,27.8679485277123,28.0167760231874,18119.2325476658,0.0,1.0
2015-08-12,30.15,30.1699,29.77,29.93,20437,28.044681178589,28.0631915983387,27.6912158768356,27.8400433723107,21971.2089460452,0.0,1.0
2015-08-13,29.94,30.1118,29.94,30.08,18856,27.8493450907779,28.0091486140443,27.8493450907779,27.9795691493186,20271.5230164226,0.0,1.0
2015-08-14,30.27,30.27,29.98,30.03,11048,28.1563018001953,28.1563018001953,27.8865519646467,27.9330605569827,11877.3751742383,0.0,1.0
2015-08-17,30.21,30.2964,30.05,30.15,9350,28.1004914893922,28.1808583369487,27.9516639939171,28.044681178589,10051.9060354026,0.0,1.0
2015-08-18,30.1801,30.2493,30.117,30.2,6242,28.0726793511752,28.1370472429682,28.0139855076473,28.091189770925,6710.58796502492,0.0,1.0
2015-08-19,29.9899,30.0644,29.774,29.922,12156,27.8957606659292,27.9650584685098,27.6949365642225,27.832601997537,13068.5529161876,0.0,1.0
2015-08-20,29.28,29.6428,29.28,29.57,29966,27.2354316719431,27.5728980179329,27.2354316719431,27.5051815074918,32215.5525408422,0.0,1.0
2015-08-21,28.92,29.172,28.87,29.01,36281,26.9005698071242,27.1349731124975,26.8540612147882,26.9842852733289,39004.6206278546,0.0,1.0
2015-08-24,28.088,28.6998,24.873,27.77,58852,26.1266668306537,26.6957459664766,23.1361643434509,25.8308721833969,63270.0293043328,0.0,1.0
2015-08-25,27.53,28.4111,27.51,27.98,27211,25.6076309401842,26.4272053543287,25.5890275032499,26.026208271208,29253.7342384321,0.0,1.0
2015-08-26,28.0743,28.0873,27.58,27.95,28852,26.1139234763536,26.1260157103609,25.6541395325202,25.9983031158064,31017.9243779075,0.0,1.0
2015-08-27,28.64,28.77,28.171,28.28,24203,26.6401216900427,26.7610440301163,26.2038710939314,26.3052598252238,26019.9231844758,0.0,1.0
2015-08-28,28.9004,28.9004,28.65,28.69,21694,26.8823384389285,26.8823384389285,26.6494234085099,26.6866302823787,23322.5721424624,0.0,1.0
2015-08-31,28.8699,28.89,28.56,28.8,11990,26.8539681976035,26.8726646517226,26.5657079423052,26.7889491855178,12890.091268928,0.0,1.0
2015-09-01,27.9425,28.4012,27.86,28.35,23687,25.991326826956,26.4179966530462,25.9145876496016,26.3703718544941,25465.1869797413,0.0,1.0
2015-09-02,28.1101,28.19,27.88,28.17,11986,26.1472236284662,26.221544359019,25.933191086536,26.2029409220846,12885.7909882711,0.0,1.0
2015-09-03,28.23,28.4824,28.1801,28.23,18429,26.2587512328878,26.4935266069998,26.2123356577365,26.2587512328878,19812.4680563031,0.0,1.0
2015-09-04,27.93,28.0,27.74,27.76,25411,25.979699678872,26.0448117081424,25.8029670279953,25.8215704649297,27318.6079428465,0.0,1.0
2015-09-08,28.35,28.4,28.1,28.1,113246,26.3703718544941,26.4168804468301,26.1378288928143,26.1378288928143,121747.395816599,0.0,1.0
2015-09-09,28.418,28.5501,28.3825,28.5501,2495,26.433623540071,26.5564992410227,26.4006024395125,26.5564992410227,2682.30005971438,0.0,1.0
2015-09-10,28.075,28.27,28.06,28.18,10581,26.1145745966463,26.2959581067566,26.1006220189455,26.2122426405518,11375.3174075502,0.0,1.0
2015-09-11,28.12,28.12,27.831,28.01,10789,26.1564323297487,26.1564323297487,25.8876126660468,26.0541134266095,11598.9320017068,0.0,1.0
2015-09-14,28.14,28.166,28.03,28.03,39382,26.1750357666831,26.1992202346978,26.0727168635439,26.0727168635439,42338.4132070828,0.0,1.0
2015-09-15,28.45,28.55,28.15,28.21,14496,26.4633890391661,26.556406223838,26.1843374851503,26.2401477959534,15584.2171004487,0.0,1.0
2015-09-16,28.88,28.93,28.462,28.5,14774,26.8633629332554,26.9098715255914,26.4745511013267,26.509897631502,15883.0866061003,0.0,1.0
2015-09-17,28.75,29.0105,28.75,28.8,6363,26.7424405931819,26.9847503592523,26.7424405931819,26.7889491855178,6840.67145489482,0.0,1.0
2015-09-18,28.34,28.5828,28.298,28.4257,16070,26.3610701360269,26.5869158604104,26.3220029184647,26.4407858632908,17276.3775389219,0.0,1.0
2015-09-21,28.37,28.6,28.35,28.35,10165,26.3889752914285,26.602914816174,26.3703718544941,26.3703718544941,10928.0882192371,0.0,1.0
2015-09-22,28.0448,28.1512,27.885,28.07,8039,26.0864834068754,26.1854536913663,25.9378419457696,26.1099237374127,8642.48905011779,0.0,1.0
2015-09-23,27.71,27.99,27.673,27.88,9144,25.82715149601,26.0881259607838,25.7926655845935,25.9856002781941,9810.6150048775,0.056,1.0
2015-09-24,27.75,27.7557,27.3201,27.51,12774,25.8644335624063,25.8697462568677,25.4637445538125,25.6407411640287,13705.2489142941,0.0,1.0
2015-09-25,27.685,27.99,27.6685,27.92,11262,25.8038502045124,26.0881259607838,25.7884713521239,26.0228823445904,12083.0212363222,0.0,1.0
2015-09-28,27.15,27.56,27.15,27.56,11300,25.3052025664624,25.687343747024,25.3052025664624,25.687343747024,12123.7915086522,0.0,1.0
2015-09-29,27.16,27.2706,27.09,27.18,22811,25.3145230830614,25.4176079966471,25.249279466868,25.3331641162596,24473.9653189261,0.0,1.0
2015-09-30,27.59,27.6,27.315,27.41,11713,25.7153052968212,25.7246258134203,25.4589910903469,25.5475359980381,12566.8999947649,0.0,1.0
2015-10-01,27.39,27.72,27.24,27.72,34349,25.5288949648399,25.8364720126091,25.3890872158539,25.8364720126091,36853.1074805924,0.0,1.0
2015-10-02,27.97,27.97,27.19,27.19,13575,26.0694849275857,26.0694849275857,25.3424846328586,25.3424846328586,14564.6433389339,0.0,1.0
2015-10-05,28.4372,28.44,28.08,28.08,6546,26.5049394630941,26.5075492077418,26.1720106101754,26.1720106101754,7023.21585979089,0.0,1.0
2015-10-06,28.36,28.5099,28.35,28.43,14164,26.4329850749493,26.5726996187693,26.4236645583502,26.4982286911427,15196.5825600486,0.0,1.0
2015-10-07,28.66,28.81,28.4535,28.81,11742,26.7126005729212,26.8524083219072,26.5201319051505,26.8524083219072,12598.0141499641,0.0,1.0
2015-10-08,29.28,29.28,28.67,28.67,5895,27.2904726020633,27.2904726020633,26.7219210895203,26.7219210895203,6324.75672066412,0.0,1.0
2015-10-09,29.03,29.35,29.03,29.35,17415,27.0574596870866,27.3557162182567,27.0574596870866,27.3557162182567,18684.5866480689,0.0,1.0
2015-10-12,28.94,29.08,28.94,29.08,16416,26.9735750376951,27.104062270082,26.9735750376951,27.104062270082,17612.7576465517,0.0,1.0
2015-10-13,28.67,28.9967,28.67,28.82,8481,26.7219210895203,27.0264223668118,26.7219210895203,26.8617288385063,9099.28104290966,0.0,1.0
2015-10-14,28.46,28.778,28.4501,28.6813,25818,26.5261902409399,26.8225826687902,26.5169629295068,26.7324532732772,27700.1813425117,0.0,1.0
2015-10-15,28.82,28.82,28.32,28.49,25974,26.8617288385063,26.8617288385063,26.395703008553,26.5541517907371,27867.5540394453,0.0,1.0
2015-10-16,28.57,28.83,28.46,28.83,8173,26.6287159235296,26.8710493551053,26.5261902409399,26.8710493551053,8768.82725665615,0.0,1.0
2015-10-19,28.74,28.74,28.44,28.47,9789,26.7871647057137,26.7871647057137,26.5075492077418,26.535510757539,10502.6367325838,0.0,1.0
2015-10-20,29.85,30.0328,29.549,29.81,101251,27.82174204821,27.9921210916409,27.5411944985781,27.7844599818137,108632.390623234,0.0,1.0
2015-10-21,29.522,29.93,29.481,29.93,16828,27.5160291037607,27.8963061810025,27.4778149857045,27.8963061810025,18054.7932307609,0.0,1.0
2015-10-22,30.41,30.4299,29.69,29.69,17969,28.3436909777577,28.3622388057898,27.672613782625,27.672613782625,19278.9743025638,0.0,1.0
2015-10-23,30.42,30.56,30.286,30.56,12667,28.3530114943567,28.4834987267436,28.2281165719292,28.4834987267436,13590.4484106281,0.0,1.0
2015-10-26,30.22,30.4827,30.13,30.39,8657,28.1666011623754,28.4114511334329,28.0827165129838,28.3250499445595,9288.11177791169,0.0,1.0
2015-10-27,29.7801,30.1252,29.74,30.06,10759,27.7565916371825,28.0782426650163,27.7192163656203,28.0174728967904,11543.3515789017,0.0,1.0
2015-10-28,30.4199,30.4199,29.81,29.82,5822,28.3529182891907,28.3529182891907,27.7844599818137,27.7937804984128,6246.43488171444,0.0,1.0
2015-10-29,30.02,30.34,29.9001,30.34,9245,27.9801908303941,28.2784473615642,27.8684378363713,28.2784473615642,9918.97809712297,0.0,1.0
2015-10-30,30.2,30.2802,29.99,29.99,14025,28.1479601291773,28.2227106723018,27.9522292805969,27.9522292805969,15047.4491954732,0.0,1.0
2015-11-02,30.74,30.85,30.17,30.17,7122,28.6512680255268,28.7537937081165,28.1199985793801,28.1199985793801,7641.20735616115,0.0,1.0
2015-11-03,30.82,30.917,30.5935,30.721,5604,28.7258321583193,28.8162411693303,28.5147224573505,28.6335590439886,6012.54226676876,0.0,1.0
2015-11-04,31.0,31.064,30.88,30.92,10753,28.8936014571025,28.9532527633365,28.7817552579137,28.81903732431,11536.9141674812,0.0,1.0
2015-11-05,31.06,31.1391,30.9,30.9,7832,28.9495245566969,29.0232498429955,28.8003962911119,28.8003962911119,8402.96770758973,0.0,1.0
2015-11-06,31.05,31.0501,30.75,30.81,8160,28.9402040400978,28.9402972452638,28.6605885421259,28.7165116417203,8754.87953191168,0.0,1.0
2015-11-09,30.59,30.97,30.49,30.97,10536,28.5114602765408,28.8656399073053,28.4182551105502,28.8656399073053,11304.0944544389,0.0,1.0
2015-11-10,30.62,30.7084,30.42,30.48,2640,28.539421826338,28.6218151930738,28.3530114943567,28.4089345939511,2832.46102503025,0.0,1.0
2015-11-11,30.57,30.76,30.57,30.76,14642,28.4928192433427,28.6699090587249,28.4928192433427,28.6699090587249,15709.4296698837,0.0,1.0
2015-11-12,29.891,30.39,29.891,30.39,20639,27.8599561662662,28.3250499445595,27.8599561662662,28.3250499445595,22143.6223846967,0.0,1.0
2015-11-13,29.81,30.18,29.81,29.89,5907,27.7844599818137,28.1293190959792,27.7844599818137,27.8590241146063,6337.63154350518,0.0,1.0
2015-11-16,30.2,30.2,29.68,29.68,7901,28.1479601291773,28.1479601291773,27.6632932660259,27.6632932660259,8476.99793892574,0.0,1.0
2015-11-17,30.0,30.29,29.97,30.03,18070,27.961549797196,28.2318447785689,27.9335882473988,27.9895113469932,19387.3373948093,0.0,1.0
2015-11-18,30.62,30.62,30.04,30.0701,9077,28.539421826338,28.539421826338,27.9988318635922,28.0268866185554,9738.73057734832,0.0,1.0
2015-11-19,30.72,30.72,30.53,30.61,11327,28.6326269923287,28.6326269923287,28.4555371769464,28.530101309739,12152.7598600445,0.0,1.0
2015-11-20,30.82,30.9722,30.77,30.77,3686,28.7258321583193,28.8676904209571,28.679229575324,28.679229575324,3954.71641600814,0.0,1.0
2015-11-23,30.91,31.04,30.83,30.85,9713,28.8097168077109,28.9308835234988,28.7351526749184,28.7537937081165,10421.0961879238,0.0,1.0
2015-11-24,31.03,31.035,30.68,30.73,10122,28.9215630068997,28.9262232651992,28.5953449259324,28.6419475089277,10859.9130664228,0.0,1.0
2015-11-25,31.05,31.1208,31.03,31.04,7574,28.9402040400978,29.0061932976192,28.9215630068997,28.9308835234988,8126.15901650724,0.0,1.0
2015-11-27,31.26,31.2709,31.18,31.19,4319,29.1359348886782,29.1460942517712,29.0613707558857,29.0706912724848,4633.86332087335,0.0,1.0
2015-11-30,31.28,31.4481,31.23,31.28,8120,29.1545759218763,29.3112538059066,29.107973338881,29.1545759218763,8711.96345577486,0.0,1.0
2015-12-01,31.2299,31.3696,31.0285,31.3696,5033,29.107880133715,29.238087750604,28.9201649294099,29.238087750604,5399.91527991562,0.0,1.0
2015-12-02,30.987,31.28,30.93,31.11,13786,28.8814847855237,29.1545759218763,28.8283578409091,28.9961271396922,14791.0256405557,0.0,1.0
2015-12-03,30.79,31.13,30.76,31.13,7983,28.6978706085221,29.0147681728904,28.6699090587249,29.0147681728904,8564.97589500625,0.0,1.0
2015-12-04,31.06,31.11,30.74,30.74,69955,28.9495245566969,28.9961271396922,28.6512680255268,28.6512680255268,75054.8526537844,0.0,1.0
2015-12-07,30.64,31.04,30.48,31.04,9421,28.5580628595362,28.9308835234988,28.4089345939511,28.9308835234988,10107.808832125,0.0,1.0
2015-12-08,30.21,30.38,30.15,30.27,8733,28.1572806457764,28.3157294279605,28.101357546182,28.2132037453707,9369.65232257163,0.0,1.0
2015-12-09,30.12,30.56,30.031,30.22,23341,28.0733959963848,28.4834987267436,27.9904433986531,28.1666011623754,25042.603327739,0.0,1.0
2015-12-10,30.05,30.1921,30.0,30.1,5882,28.0081523801913,28.140596921064,27.961549797196,28.0547549631866,6310.80899591966,0.0,1.0
2015-12-11,29.52,29.7804,29.386,29.77,29707,27.5141650004408,27.7568712526805,27.3892700780134,27.7471779154175,31872.6968449143,0.0,1.0
2015-12-14,29.37,29.6,29.255,29.41,19045,27.3743572514549,27.5887291332334,27.2671713105656,27.4116393178511,20433.4167506443,0.0,1.0
2015-12-15,29.63,29.71,29.4201,29.61,36736,27.6166906830306,27.6912548158231,27.4210530396162,27.5980496498324,39414.1243240572,0.0,1.0
2015-12-16,30.145,30.2099,29.8201,29.8452,11002,28.0966972878824,28.1571874406104,27.7938737035788,27.8172682002424,11804.0667414329,0.0,1.0
2015-12-17,29.8305,30.0076,29.8205,30.0,4218,27.8035670408418,27.9686333898113,27.7942465242428,27.961549797196,4525.50022862787,0.0,1.0
2015-12-18,29.47,29.76,29.47,29.76,4105,27.4675624174455,27.7378573988184,27.4675624174455,27.7378573988184,4404.26231354135,0.0,1.0
2015-12-21,29.37,29.474,29.33,29.396,8936,27.3743572514549,27.4712906240851,27.3370751850586,27.3985905946124,9587.451408966,0.0,1.0
2015-12-22,29.7801,29.834,29.43,29.51,17596,27.7565916371825,27.8068292216515,27.4302803510493,27.5048444838418,18878.781892588,0.0,1.0
2015-12-23,30.4752,30.51,29.88,29.88,17135,28.459731409416,28.4922299214208,27.9038947903,27.9038947903,18348.4708442199,0.0593,1.0
2015-12-24,30.57,30.57,30.526,30.526,1269,28.5482618386704,28.5482618386704,28.5071717660207,28.5071717660207,1358.86836891246,0.0,1.0
2015-12-28,30.3916,30.54,30.3,30.54,9343,28.3816602713816,28.5202458800456,28.2961182110472,28.5202458800456,10004.6549808898,0.0,1.0
2015-12-29,30.72,30.82,30.55,30.62,7879,28.6883416317944,28.7817281605437,28.5295845329205,28.5949551030451,8436.97705174256,0.0,1.0
2015-12-30,30.5266,30.7375,30.51,30.7375,9973,28.5077320851932,28.7046842743255,28.4922299214208,28.7046842743255,10679.2704831868,0.0,1.0
2015-12-31,30.11,30.39,30.11,30.39,7884,28.1186838064235,28.3801660869216,28.1186838064235,28.3801660869216,8442.33114303062,0.0,1.0
2016-01-04,29.63,29.83,29.37,29.83,10768,27.6704284684267,27.8572015259253,27.4276234936784,27.8572015259253,11530.5709979901,0.0,1.0
2016-01-05,29.59,29.684,29.35,29.5004,6368,27.6330738569269,27.7208571939513,27.4089461879286,27.5493995271675,6818.97066448747,0.0,1.0
2016-01-06,29.2355,29.3999,29.15,29.3999,6105,27.3020186125106,27.4555460657745,27.2221731304299,27.4555460657745,6537.3454627349,0.0,1.0
2016-01-07,28.38,28.853,28.36,28.77,9510,26.50309685906,26.9448151400444,26.4844195533102,26.8673043211824,10183.4816299114,0.0,1.0
2016-01-08,28.0,28.57,28.0,28.57,21038,26.1482280498126,26.6805312636838,26.1482280498126,26.6805312636838,22527.8745036883,0.0,1.0
2016-01-11,27.86,28.23,27.7,28.02,10265,26.0174869095635,26.363017065936,25.8680684635646,26.1669053555625,10991.9494144101,0.0,1.0
2016-01-12,27.9,28.15,27.56,28.05,4745,26.0548415210633,26.2883078429366,25.7373273233155,26.1949213141873,5081.03263237954,0.0,1.0
2016-01-13,27.405,28.03,27.405,28.02,9985,25.5925782037541,26.1762440084374,25.5925782037541,26.1669053555625,10692.1203022781,0.0,1.0
2016-01-14,27.98,28.05,27.392,27.53,7797,26.1295507440627,26.1949213141873,25.5804379550167,25.7093113646907,8349.1699546182,0.0,1.0
2016-01-15,27.4099,27.46,27.0,27.37,13258,25.5971541436628,25.6439407945662,25.2143627623193,25.5598929186918,14196.9084594495,0.0,1.0
2016-01-19,27.4244,27.69,27.15,27.69,12754,25.6106951903314,25.8587298106897,25.3544425554433,25.8587298106897,13657.216057612,0.0,1.0
2016-01-20,27.42,27.59,26.4701,27.06,31630,25.6065861830665,25.7653432819403,24.7195075464766,25.2703946795689,33869.9814883382,0.0,1.0
2016-01-21,27.25,27.62,27.21,27.38,15728,25.4478290841926,25.7933592405651,25.4104744726929,25.5692315715667,16841.8295557567,0.0,1.0
2016-01-22,27.865,27.9109,27.5564,27.8674,27702,26.022156236001,26.0650206526969,25.7339654082806,26.024397512691,29663.8073724295,0.0,1.0
2016-01-25,27.3505,27.84,27.3505,27.77,6238,25.5416825455857,25.9988096038137,25.5416825455857,25.9334390336891,6679.7642909976,0.0,1.0
2016-01-26,27.9699,28.0,27.521,27.521,4523,26.120118704659,26.1482280498126,25.7009065771033,25.7009065771033,4843.3109791892,0.0,1.0
2016-01-27,27.88,28.2961,27.78,27.94,12301,26.0361642153134,26.4247455614394,25.9427776865641,26.092196132563,13172.1353869127,0.0,1.0
2016-01-28,28.13,28.2399,27.97,28.2399,18344,26.2696305371867,26.3722623322822,26.1202120911878,26.3722623322822,19643.0901176756,0.0,1.0
2016-01-29,28.95,28.95,28.21,28.21,18837,27.0354000729312,27.0354000729312,26.3443397601862,26.3443397601862,20171.0035186794,0.0,1.0
2016-02-01,28.96,29.04,28.81,28.96,6087,27.0447387258062,27.1194479488056,26.9046589326822,27.0447387258062,6518.07073409784,0.0,1.0
2016-02-02,28.37,28.62,28.2488,28.62,10360,26.4937582061851,26.7272245280584,26.3805737333409,26.7272245280584,11093.6771488835,0.0,1.0
2016-02-03,28.8001,28.85,28.19,28.51,8999,26.895413666336,26.9420135441819,26.3256624544363,26.6244993464342,9636.2935002705,0.0,1.0
2016-02-04,29.25,29.5919,28.88,28.88,10737,27.3155596591792,27.6348482009732,26.9700295028067,26.9700295028067,11497.3756320041,0.0,1.0
2016-02-05,29.03,29.17,28.8601,29.17,6660,27.1101092959307,27.2408504361798,26.9514455835856,27.2408504361798,7131.64959571081,0.0,1.0
2016-02-08,28.96,28.96,28.5701,28.68,6728,27.0447387258062,27.0447387258062,26.6806246502125,26.783256445308,7204.46523722857,0.0,1.0
2016-02-09,28.9046,29.0487,28.6935,28.84,8333,26.993002588879,27.1275725768068,26.7958636266892,26.932674891307,8923.12854069944,0.0,1.0
2016-02-10,28.8187,29.1277,28.8187,28.9637,6602,26.9127835606834,27.2013479345188,26.9127835606834,27.0481940273699,7069.54213676917,0.0,1.0
2016-02-11,28.48,28.62,28.341,28.48,6946,26.5964833878094,26.7272245280584,26.4666761128478,26.5964833878094,7437.90361738847,0.0,1.0
2016-02-12,29.06,29.0852,28.7,28.72,14751,27.1381252545555,27.1616586598003,26.8019337510579,26.8206110568078,15795.6401180676,0.0,1.0
2016-02-16,29.66,29.66,29.124,29.21,16343,27.6984444270515,27.6984444270515,27.1978926329551,27.2782050476795,17500.3827841894,0.0,1.0
2016-02-17,30.04,30.23,29.72,29.72,26473,28.0533132362989,28.2307476409227,27.7544763443011,27.7544763443011,28347.7717338217,0.0,1.0
2016-02-18,30.1,30.1808,30.0,30.13,21281,28.1093451535485,28.184801468778,28.0159586247992,28.1373611121733,22788.0833402886,0.0,1.0
2016-02-19,30.0919,30.129,29.9112,29.98,7725,28.1017808447198,28.1364272468858,27.9330313872698,27.9972813190493,8272.07104006998,0.0,1.0
2016-02-22,30.38,30.48,30.27,30.27,7131,28.3708274340467,28.464213962796,28.2681022524224,28.2681022524224,7636.0049950471,0.0,1.0
2016-02-23,30.05,30.39,30.01,30.27,12867,28.0626518891739,28.3801660869216,28.0252972776741,28.2681022524224,13778.2185207224,0.0,1.0
2016-02-24,30.17,30.19,29.6456,29.6456,6953,28.1747157236731,28.1933930294229,27.6849967669116,27.6849967669116,7445.39934519177,0.0,1.0
2016-02-25,30.37,30.37,30.005,30.24,10918,28.3614887811717,28.3614887811717,28.0206279512367,28.2400862937976,11691.1937366322,0.0,1.0
2016-02-26,30.34,30.49,30.2501,30.45,6711,28.3334728225469,28.4735526156709,28.2495183332013,28.4361980041712,7186.26132684914,0.0,1.0
2016-02-29,30.41,30.7799,30.34,30.48,13121,28.3988433926715,28.7442801625152,28.3334728225469,28.464213962796,14050.2063581564,0.0,1.0
2016-03-01,31.03,31.03,30.35,30.35,8015,28.9778398709173,28.9778398709173,28.3428114754219,28.3428114754219,8582.6083347781,0.0,1.0
2016-03-02,31.2303,31.2303,30.9456,30.98,5026,29.1648930880022,29.1648930880022,28.8990216406529,28.9311466065426,5381.93256276915,0.0,1.0
2016-03-03,31.482,31.5019,31.31,31.31,22537,29.3999469808643,29.4185309000854,29.2393221514154,29.2393221514154,24133.031071852,0.0,1.0
2016-03-04,31.627,31.901,31.495,31.68,25540,29.5353574475508,29.791236536324,29.4120872296017,29.584852307788,27348.6982994676,0.0,1.0
2016-03-07,32.1,32.1,31.6,31.6,15752,29.9770757285351,29.9770757285351,29.5101430847885,29.5101430847885,16867.5291939395,0.0,1.0
2016-03-08,31.6517,31.9401,31.62,31.9401,10433,29.5584239201519,29.827750669065,29.5288203905384,29.827750669065,11171.8468816893,0.0,1.0
2016-03-09,31.93,31.9785,31.733,31.84,21343,29.8183186296613,29.8636110961047,29.6343471680251,29.7342707537869,22854.4740722606,0.0,1.0
2016-03-10,31.73,32.12,31.5,31.9512,24894,29.6315455721626,29.995753034285,29.4167565560392,29.8381165737561,26656.9497050488,0.0,1.0
2016-03-11,32.082,32.082,31.89,32.0332,18383,29.9602661533603,29.9602661533603,29.7809640181616,29.9146935273306,19684.8520297225,0.0,1.0
2016-03-14,31.93,32.07,31.88,31.99,8768,29.8183186296613,29.9490597699103,29.7716253652866,29.8743505469109,9388.93448276161,0.0,1.0
2016-03-15,31.5622,31.82,31.5075,31.82,7631,29.4748429769212,29.715593448037,29.4237605456954,29.715593448037,8171.41412385425,0.0,1.0
2016-03-16,32.0144,32.0255,31.49,31.49,13266,29.8971368599257,29.9075027646169,29.4074179031642,29.4074179031642,14205.4750055105,0.0,1.0
2016-03-17,32.85,32.91,32.09,32.09,13479,30.6774746941551,30.7335066114047,29.9677370756602,29.9677370756602,14433.5592943823,0.0,1.0
2016-03-18,32.94,33.06,32.9158,32.93,19895,30.7615225700295,30.8735864045287,30.7389230300722,30.7521839171546,21303.9292352352,0.0,1.0
2016-03-21,32.96,33.07,32.846,32.94,16880,30.7801998757794,30.8829250574037,30.6737392330051,30.7615225700295,18075.4121885283,0.0,1.0
2016-03-22,32.84,32.99,32.74,32.74,33015,30.6681360412802,30.8082158344042,30.5747495125309,30.5747495125309,35353.064775134,0.0,1.0
2016-03-23,32.28,32.7,32.25,32.7,12604,30.1824327052549,30.5751409374794,30.1543821172389,30.5751409374794,13479.9313220755,0.0399,1.0
2016-03-24,32.36,32.4,32.01,32.11,19327,30.2572342732977,30.2946350573191,29.9299774131106,30.0234793731641,20670.1549239727,0.0,1.0
2016-03-28,32.45,32.56,32.3189,32.51,12342,30.3413860373458,30.4442381934046,30.2188049677157,30.3974872133779,13199.7232923719,0.0,1.0
2016-03-29,33.066,33.17,32.39,32.39,12445,30.9173581112751,31.0146001497307,30.2852848613137,30.2852848613137,13309.8814109194,0.0,1.0
2016-03-30,33.18,33.32,33.09,33.32,26307,31.023950345736,31.1548530898108,30.9397985816879,31.1548530898108,28135.2390740907,0.0,1.0
2016-03-31,33.1,33.182,33.0281,33.16,10061,30.9491487776932,31.0258203849371,30.8819208684148,31.0052499537253,10760.2022398763,0.0,1.0
2016-04-01,33.2599,33.2599,32.69,32.87,13078,31.0986584118187,31.0986584118187,30.5657907414741,30.7340942695703,13986.8725666537,0.0,1.0
2016-04-04,32.74,33.1,32.71,33.1,29001,30.6125417215008,30.9491487776932,30.5844911334848,30.9491487776932,31016.4620970731,0.0,1.0
2016-04-05,32.47,32.79,32.4599,32.79,16738,30.3600864293565,30.6592927015275,30.3506427313911,30.6592927015275,17901.229012131,0.0,1.0
2016-04-06,32.5044,32.5044,32.06,32.48,16591,30.3922511036149,30.3922511036149,29.9767283931373,30.3694366253618,17744.0130565339,0.0,1.0
2016-04-07,32.24,32.3999,32.138,32.39,7093,30.1450319212335,30.294541555359,30.049659921979,30.2852848613137,7585.93723163133,0.0,1.0
2016-04-08,32.67,32.8195,32.55,32.55,4657,30.5470903494634,30.6868757797433,30.4348879973992,30.4348879973992,4980.64425316608,0.0,1.0
2016-04-11,32.879,33.119,32.81,32.81,10403,30.7425094459751,30.9669141501034,30.6779930935382,30.6779930935382,11125.9699733062,0.0,1.0
2016-04-12,33.15,33.21,32.8178,32.91,10179,30.99589975772,31.052000933752,30.6852862464224,30.7714950535917,10886.4028028726,0.0,1.0
2016-04-13,33.5543,33.6,33.235,33.32,13317,31.3739281822161,31.4166585779605,31.0753764237654,31.1548530898108,14242.4821815359,0.0,1.0
2016-04-14,33.67,33.7739,33.5,33.5,22571,31.4821099499979,31.5792584864935,31.3231566179071,31.3231566179071,24139.6009100734,0.0,1.0
2016-04-15,33.94,34.0,33.65,33.74,24926,31.7345652421423,31.7906664181743,31.4634095579872,31.5475613220354,26658.2646885157,0.0,1.0
2016-04-18,34.25,34.28,33.72,33.72,40965,32.024421318308,32.052471906324,31.5288609300247,31.5288609300247,43811.9157893383,0.0,1.0
2016-04-19,34.7088,34.79,34.53,34.53,12228,32.4534083110332,32.5293319025966,32.2862268064576,32.2862268064576,13077.8007145619,0.0,1.0
2016-04-20,34.86,35.11,34.671,34.82,16676,32.594783274634,32.8285381747677,32.418064570133,32.5573824906127,17834.9202417431,0.0,1.0
2016-04-21,34.8099,35.0984,34.6991,34.77,20534,32.5479387926473,32.8176919474015,32.444338620908,32.5106315105859,21961.0369539429,0.0,1.0
2016-04-22,34.95,35.0399,34.809,34.81,12942,32.6789350386821,32.7629933007702,32.5470972750068,32.5480322946073,13841.421070319,0.0,1.0
2016-04-25,34.68,34.95,34.6501,34.95,54220,32.4264797465378,32.6789350386821,32.3985226604818,32.6789350386821,57988.0892004864,0.0,1.0
2016-04-26,35.41,35.49,34.78,34.83,542777,33.109044054928,33.1838456229708,32.5199817065913,32.566732686618,580497.99136799,0.0,1.0
2016-04-27,35.63,35.68,35.39,35.54,29433,33.3147483670456,33.3614993470724,33.0903436629173,33.2305966029975,31478.4844971951,0.0,1.0
2016-04-28,35.16,35.66,35.16,35.66,59652,32.8752891547944,33.3427989550617,32.8752891547944,33.3427989550617,63797.5930835008,0.0,1.0
2016-04-29,35.2444,35.32,34.93,35.19,17930,32.9542048090795,33.0248922908799,32.6602346466715,32.9033397428104,19176.0685976525,0.0,1.0
2016-05-02,35.55,35.7399,35.05,35.45,31414,33.2399467990029,33.4175070211444,32.7724369987356,33.1464448389494,33597.156660717,0.0,1.0
2016-05-03,34.9,35.5,34.7001,35.5,18203,32.6321840586554,33.1931958189761,32.4452736405086,33.1931958189761,19468.0410866185,0.0,1.0
2016-05-04,34.81,35.0,34.71,34.71,19363,32.5480322946073,32.7256860187089,32.4545303345539,32.4545303345539,20708.6567906495,0.0,1.0
2016-05-05,34.32,34.99,34.32,34.99,23967,32.0898726903454,32.7163358227035,32.0898726903454,32.7163358227035,25632.6177400969,0.0,1.0
2016-05-06,34.762,34.79,34.24,34.24,12779,32.5031513537817,32.5293319025966,32.0150711223026,32.0150711223026,13667.0931739767,0.0,1.0
2016-05-09,34.41,34.76,34.2554,34.76,24364,32.1740244543935,32.5012813145806,32.0294704241509,32.5012813145806,26057.2077698386,0.0,1.0
2016-05-10,34.93,34.9399,34.58,34.58,13321,32.6602346466715,32.6694913407167,32.3329777864844,32.3329777864844,14246.7601667222,0.0,1.0
2016-05-11,34.916,35.16,34.82,34.86,13018,32.647144372264,32.8752891547944,32.5573824906127,32.594783274634,13922.7027888589,0.0,1.0
2016-05-12,34.82,35.12,34.7001,35.09,104893,32.5573824906127,32.837888370773,32.4452736405086,32.809837782757,112182.675037009,0.0,1.0
2016-05-13,34.5255,34.8799,34.419,34.77,12454,32.2820192182552,32.6133901646847,32.1824396307983,32.5106315105859,13319.5068775887,0.0,1.0
2016-05-16,34.9592,35.0899,34.7,34.73,23183,32.6875372190071,32.8097442807969,32.4451801385485,32.4732307265645,24794.1326435794,0.0,1.0
2016-05-17,34.42,34.95,34.2945,34.95,35012,32.1833746503988,32.6789350386821,32.0660296905318,32.6789350386821,37445.2043358066,0.0,1.0
2016-05-18,34.23,34.5499,33.97,34.27,12137,32.0057209262973,32.3048336965083,31.7626158301583,32.0431217103187,12980.4765515733,0.0,1.0
2016-05-19,34.03,34.1,33.72,34.06,14878,31.8187170061904,31.8841683782278,31.5288609300247,31.8467675942064,15911.9659004949,0.0,1.0
2016-05-20,34.24,34.46,34.18,34.18,8831,32.0150711223026,32.2207754344202,31.9589699462705,31.9589699462705,9444.72179508476,0.0,1.0
2016-05-23,34.36,34.38,34.1363,34.37,7463,32.1272734743668,32.1459738663775,31.9181095897272,32.1366236703721,7981.65086136535,0.0,1.0
2016-05-24,34.55,34.6155,34.14,34.37,16092,32.3049271984683,32.3661709823033,31.9215691622492,32.1366236703721,17210.3344045413,0.0,1.0
2016-05-25,34.792,34.9543,34.7,34.7,9233,32.5312019417977,32.6829556229644,32.4451801385485,32.4451801385485,9874.65930630931,0.0,1.0
2016-05-26,34.897,34.9863,34.826,34.92,13635,32.6293789998538,32.7128762501816,32.5629926082159,32.6508844506661,14582.5820038479,0.0,1.0
2016-05-27,34.8827,35.05,34.7501,35.05,24228,32.6160082195662,32.7724369987356,32.4920246205353,32.7724369987356,25911.7562735039,0.0,1.0
2016-05-31,35.11,35.1388,34.92,34.98,16813,32.8285381747677,32.8554667392631,32.6508844506661,32.7069856266982,17981.4412343743,0.0,1.0
2016-06-01,35.3485,35.38,34.82,35.03,21500,33.0515403494952,33.080993466912,32.5573824906127,32.7537366067249,22994.1703764378,0.0,1.0
2016-06-02,35.3096,35.37,35.1841,35.37,14039,33.0151680870344,33.0716432709066,32.8978231271673,33.0716432709066,15014.6585076656,0.0,1.0
2016-06-03,35.5199,35.5199,35.301,35.4,8481,33.2118027090268,33.2118027090268,33.0071269184698,33.0996938589227,9070.39809128227,0.0,1.0
2016-06-06,35.83,35.97,35.5425,35.97,82435,33.5017522871525,33.6326550312274,33.2329341519989,33.6326550312274,88163.9272084489,0.0,1.0
2016-06-07,36.01,36.0599,35.72,35.72,324620,33.6700558152488,33.7167132933154,33.3989001310937,33.3989001310937,347179.887795313,0.0,1.0
2016-06-08,36.44,36.495,36.0,36.13,289392,34.0721142434786,34.123540321508,33.6607056192434,33.7822581673129,309503.672259446,0.0,1.0
2016-06-09,36.4,36.4,36.18,36.34,28534,34.0347134594572,34.0347134594572,33.8290091473396,33.9786122834252,30517.007326571,0.0,1.0
2016-06-10,35.85,36.12,35.758,36.12,70403,33.5204526791632,33.7729079713076,33.4344308759141,33.7729079713076,75295.7477680164,0.0,1.0
2016-06-13,35.2499,35.75,35.2499,35.74,11168,32.9593474168825,33.4269507191098,32.9593474168825,33.4176005231044,11944.1346401887,0.0,1.0
2016-06-14,35.15,35.51,34.94,35.51,38507,32.8659389587891,33.2025460149815,32.6695848426768,33.2025460149815,41183.0938923483,0.0,1.0
2016-06-15,34.98,35.2,34.93,35.2,9270,32.7069856266982,32.9126899388158,32.6602346466715,32.9126899388158,9914.23066928271,0.0,1.0
2016-06-16,35.02,35.03,34.4866,34.73,22582,32.7443864107196,32.7537366067249,32.2456469557944,32.4732307265645,24151.3653693357,0.0,1.0
2016-06-17,34.98,35.17,34.84,35.17,13059,32.7069856266982,32.8846393507997,32.5760828826233,32.8846393507997,13966.5521370186,0.0,1.0
2016-06-20,35.47,35.68,35.4425,35.51,18994,33.1651452309601,33.3614993470724,33.1394321919454,33.2025460149815,20314.0126572121,0.0,1.0
2016-06-21,35.32,35.47,35.22,35.47,28901,33.0248922908799,33.1651452309601,32.9313903308265,33.1651452309601,30909.5124674153,0.0,1.0
2016-06-22,35.0815,35.44,35.0815,35.44,9086,32.8639754176279,33.1998143979229,32.8639754176279,33.1998143979229,9699.08554730191,0.0664,1.0
2016-06-23,35.6499,35.662,35.44,35.6,69080,33.3964464815043,33.4077816325826,33.1998143979229,33.3497006931732,73741.2315218595,0.0,1.0
2016-06-24,34.29,34.89,34.122,34.89,120016,32.122506650812,32.6845802580003,31.9651260407993,32.6845802580003,128114.181272836,0.0,1.0
2016-06-27,33.54,34.3,33.2501,34.3,53121,31.4199146418266,32.1318745442652,31.1483394106201,32.1318745442652,56705.3844770223,0.0,1.0
2016-06-28,33.92,34.0499,33.75,33.96,15965,31.7758945930459,31.8975835290022,31.6166404043425,31.8133661668584,17042.2518999202,0.0,1.0
2016-06-29,34.47,34.5799,34.25,34.25,8823,32.2911287329685,32.3940818820185,32.0850350769995,32.0850350769995,9418.33939949864,0.0,1.0
2016-06-30,35.1637,35.1799,34.55,34.63,13642,32.9409795018127,32.9561554892068,32.3660718805936,32.4410150282187,14562.505506966,0.0,1.0
2016-07-01,35.28,35.497,35.12,35.2858,153046,33.0499281026727,33.2532113906058,32.9000418074225,33.0553614808756,163372.908504553,0.0,1.0
2016-07-05,34.9757,35.12,34.7896,35.12,9577,32.7648631048937,32.9000418074225,32.5905266077308,32.9000418074225,10223.2161882578,0.0,1.0
2016-07-06,35.12,35.12,34.762,34.8498,10126,32.9000418074225,32.9000418074225,32.5646712218002,32.6469213263187,10809.260428349,0.0,1.0
2016-07-07,35.0426,35.28,34.9,35.21,17018,32.8275343120952,33.0499281026727,32.6939481514535,32.9843528485008,18166.3039669804,0.0,1.0
2016-07-08,35.83,35.883,35.31,35.38,20195,33.5651622425953,33.614812077897,33.0780317830322,33.1436070372041,21557.6747334099,0.0,1.0
2016-07-11,36.1,36.18,35.98,35.98,8002,33.8180953658301,33.8930385134552,33.7056806443924,33.7056806443924,8541.94172897973,0.0,1.0
2016-07-12,36.44,36.5455,36.2502,36.26,14785,34.1366037432368,34.2354350191674,33.9588011254962,33.9679816610803,15782.6304002706,0.0,1.0
2016-07-13,36.42,36.56,36.34,36.56,8174,34.1178679563305,34.2490184646745,34.0429248087054,34.2490184646745,8725.54757469137,0.0,1.0
2016-07-14,36.485,36.6844,36.485,36.59,7756,34.1787592637759,34.3655550592315,34.1787592637759,34.2771221450339,8279.34267057821,0.0,1.0
2016-07-15,36.564,36.6856,36.4851,36.54,7979,34.2527656220557,34.3666792064459,34.1788529427105,34.2302826777682,8517.38978449504,0.0,1.0
2016-07-18,36.55,36.684,36.474,36.62,21621,34.2396505712213,34.3651803434934,34.1684545809775,34.3052258253933,23079.895291461,0.0,1.0
2016-07-19,36.41,36.52,36.285,36.52,19753,34.1085000628774,34.2115468908619,33.9914013947132,34.2115468908619,21085.8504089648,0.0,1.0
2016-07-20,36.62,36.6832,36.3281,36.5,13391,34.3052258253933,34.3644309120171,34.0317770154962,34.1928111039556,14294.5690693286,0.0,1.0
2016-07-21,36.38,36.59,36.2501,36.5553,71253,34.080396382518,34.2771221450339,33.9587074465617,34.2446155547515,76060.8565377396,0.0,1.0
2016-07-22,36.55,36.61,36.25,36.57,13400,34.2396505712213,34.2958579319402,33.9586137676272,34.2583863581276,14304.1763519531,0.0,1.0
2016-07-25,36.315,36.64,36.16,36.64,11171,34.0195050750726,34.3239616122996,33.8743027265489,34.3239616122996,11924.7726886319,0.0,1.0
2016-07-26,36.72,36.74,36.36,36.36,19376,34.3989047599247,34.417640546831,34.0616605956117,34.0616605956117,20683.4120145852,0.0,1.0
2016-07-27,36.62,36.78,36.4898,36.75,9592,34.3052258253933,34.4551121206435,34.1832558526334,34.4270084402841,10239.2283259652,0.0,1.0
2016-07-28,36.6708,36.73,36.58,36.58,8042,34.3528147241352,34.4082726533778,34.2677542515807,34.2677542515807,8584.64076286616,0.0,1.0
2016-07-29,36.73,36.8172,36.46,36.5135,17357,34.4082726533778,34.4899606842892,34.1553395301431,34.2054577601174,18528.1782791679,0.0,1.0
2016-08-01,36.51,36.94,36.505,36.94,7212,34.2021789974088,34.6049984158937,34.1974950506822,34.6049984158937,7698.63580972279,0.0,1.0
2016-08-02,36.34,36.67,36.284,36.62,8029,34.0429248087054,34.352065292659,33.9904646053678,34.3052258253933,8570.76357685307,0.0,1.0
2016-08-03,36.42,36.476,36.2225,36.38,13943,34.1178679563305,34.1703281596681,33.932852060631,34.080396382518,14883.8157369613,0.0,1.0
2016-08-04,36.61,36.74,36.53,36.59,17296,34.2958579319402,34.417640546831,34.220914784315,34.2771221450339,18463.062252491,0.0,1.0
2016-08-05,36.89,36.9999,36.8,36.84,30923,34.558158948628,34.661112097678,34.4738479075498,34.5113194813623,33009.5556217496,0.0,1.0
2016-08-08,36.91,37.1099,36.91,36.99,11082,34.5768947355343,34.7641589256626,34.5768947355343,34.6518378831594,11829.7673382346,0.0,1.0
2016-08-09,37.03,37.0999,36.9205,37.05,7620,34.689309456972,34.7547910322094,34.5867310236601,34.7080452438782,8134.16595536434,0.0,1.0
2016-08-10,37.04,37.15,36.85,37.15,15761,34.6986773504251,34.8017241784096,34.5206873748155,34.8017241784096,16824.4868270994,0.0,1.0
2016-08-11,37.35,37.43,37.09,37.09,17456,34.9890820474724,35.0640251950975,34.7455168176908,34.7455168176908,18633.8583880368,0.0,1.0
2016-08-12,37.2801,37.6,37.1501,37.47,13378,34.923600472235,35.2232793838009,34.8018178573442,35.1014967689101,14280.6918833155,0.0,1.0
2016-08-15,37.5472,37.634,37.4599,37.49,8748,35.1738169063683,35.2551302215415,35.0920351965224,35.1202325558164,9338.27871096159,0.0,1.0
2016-08-16,37.1824,37.55,37.1824,37.55,49588,34.8320761531978,35.1764399165352,34.8320761531978,35.1764399165352,52933.9923090036,0.0,1.0
2016-08-17,37.1925,37.38,37.0101,37.38,12233,34.8415377255855,35.0171857278318,34.6706673490002,35.0171857278318,13058.4320383165,0.0,1.0
2016-08-18,37.37,37.37,37.18,37.3,19165,35.0078178343787,35.0078178343787,34.8298278587691,34.9422425802067,20458.1746108343,0.0,1.0
2016-08-19,37.505,37.57,37.1,37.57,18910,35.1342843959961,35.1951757034415,34.7548847111439,35.1951757034415,20185.9682698084,0.0,1.0
2016-08-22,37.5,37.65,37.312,37.65,15333,35.1296004492695,35.2701188510666,34.9534840523505,35.2701188510666,16367.6071645146,0.0,1.0
2016-08-23,37.674,37.81,37.56,37.56,19125,35.2926017953541,35.4200051463168,35.1858078099883,35.1858078099883,20415.4755769479,0.0,1.0
2016-08-24,37.35,37.77,37.337,37.77,15978,34.9890820474724,35.3825335725042,34.9769037859833,35.3825335725042,17056.1290859333,0.0,1.0
2016-08-25,37.37,37.518,37.35,37.36,26111,35.0078178343787,35.1464626574851,34.9890820474724,34.9984499409255,27872.8618452124,0.0,1.0
2016-08-26,37.372,37.78,37.2,37.53,11148,35.0096914130693,35.3919014659574,34.8485636456753,35.1577041296289,11900.2207441472,0.0,1.0
2016-08-29,37.57,37.7599,37.48,37.49,34669,35.1951757034415,35.3730720001166,35.1108646623632,35.1202325558164,37008.3201452134,0.0,1.0
2016-08-30,37.43,37.71,37.38,37.59,29025,35.0640251950975,35.3263262117854,35.0171857278318,35.2139114903477,30983.4864638386,0.0,1.0
2016-08-31,37.2237,37.53,37.0962,37.53,8096,34.8707655531593,35.1577041296289,34.7513249116318,35.1577041296289,8642.28445861282,0.0,1.0
2016-09-01,37.2,37.38,36.898,37.38,11950,34.8485636456753,35.0171857278318,34.5656532633906,35.0171857278318,12756.3363735701,0.0,1.0
2016-09-02,37.67,37.67,37.41,37.41,9236,35.2888546379728,35.2888546379728,35.0452894081912,35.0452894081912,9859.20692437601,0.0,1.0
2016-09-06,37.62,37.7702,37.5341,37.74,15691,35.2420151707071,35.3827209303733,35.1615449659447,35.3544298921448,16749.7635177982,0.0,1.0
2016-09-07,37.79,37.79,37.5,37.5,14603,35.4012693594105,35.4012693594105,35.1296004492695,35.1296004492695,15588.3497960873,0.0,1.0
2016-09-08,37.75,37.8568,37.68,37.8,15865,35.3637977855979,35.4638468876775,35.298222531426,35.4106372528636,16935.5043152041,0.0,1.0
2016-09-09,36.32,37.8,36.28,37.8,40068,34.0241890217991,35.4106372528636,33.9867174479866,35.4106372528636,42771.622244034,0.0,1.0
2016-09-12,36.73,36.77,36.18,36.21,28390,34.4082726533778,34.4457442271904,33.8930385134552,33.9211421938146,30305.6393008916,0.0,1.0
2016-09-13,35.98,36.52,35.92,36.4,28356,33.7056806443924,34.2115468908619,33.6494732836736,34.0991321694242,30269.3451220881,0.0,1.0
2016-09-14,35.95,36.1232,35.885,36.11,9294,33.677576964033,33.8398288786414,33.6166856565876,33.8274632592832,9921.12052351132,0.0,1.0
2016-09-15,36.36,36.3799,36.04,36.04,16564,34.0616605956117,34.0803027035834,33.7618880051113,33.7618880051113,17681.6699323694,0.0,1.0
2016-09-16,36.285,36.35,36.05,36.35,13737,33.9914013947132,34.0522927021586,33.7712558985644,34.0522927021586,14663.9157124462,0.0,1.0
2016-09-19,36.72,36.89,36.34,36.34,13252,34.3989047599247,34.558158948628,34.0429248087054,34.0429248087054,14146.1899265733,0.0,1.0
2016-09-20,36.78,37.03,36.69,37.03,19670,34.4551121206435,34.689309456972,34.3708010795653,34.689309456972,20997.2499136505,0.0,1.0
2016-09-21,37.27,37.27,36.81,36.91,10968,34.9608846881785,34.9608846881785,34.5293846356815,34.62318899492,11692.4203619545,0.0499,1.0
2016-09-22,37.92,37.92,37.56,37.56,22385,35.5706130232285,35.5706130232285,35.23291732997,35.23291732997,23863.4965173551,0.0,1.0
2016-09-23,37.31,37.93,37.3,37.93,11210,34.9984064318739,35.5799934591524,34.98902599595,35.5799934591524,11950.404108088,0.0,1.0
2016-09-26,37.07,37.3,37.07,37.3,17289,34.7732759697015,34.98902599595,34.7732759697015,34.98902599595,18430.9131690218,0.0,1.0
2016-09-27,37.25,37.31,36.99,36.99,9022,34.9421238163308,34.9984064318739,34.6982324823107,34.6982324823107,9617.88990750849,0.0,1.0
2016-09-28,37.72,37.72,37.221,37.35,8004,35.3830043047516,35.3830043047516,34.9149205521516,35.0359281755692,8532.65249608712,0.0,1.0
2016-09-29,37.3794,37.75,37.3148,37.75,10684,35.0635066571853,35.4111456125231,35.0029090411173,35.4111456125231,11389.6625772357,0.0,1.0
2016-09-30,37.8,37.8,37.47,37.48,15874,35.4580477921424,35.4580477921424,35.1484934066554,35.1578738425792,16922.4544881168,0.0,1.0
2016-10-03,37.58,37.69,37.4352,37.68,55122,35.2516782018177,35.35486299698,35.1158494896404,35.3454825610562,58762.7274974156,0.0,1.0
2016-10-04,37.1545,37.75,37.0575,37.64,64541,34.852540653258,35.4111456125231,34.7615504247967,35.3079608173608,68803.8386744077,0.0,1.0
2016-10-05,37.3775,37.4872,37.3296,37.47,62507,35.0617243743598,35.1646277564444,35.0167920862846,35.1484934066554,66635.4959486404,0.0,1.0
2016-10-06,37.372,37.41,37.11,37.34,20447,35.0565651346017,35.0922107911123,34.8107977133969,35.0265477396454,21797.4944512111,0.0,1.0
2016-10-07,36.92,37.53,36.7886,37.53,12652,34.6325694308438,35.2047760221985,34.5093105028045,35.2047760221985,13487.646099512,0.0,1.0
2016-10-10,37.03,37.35,36.981,37.23,14694,34.7357542260061,35.0359281755692,34.6897900899793,34.9233629444831,15664.5172135812,0.0,1.0
2016-10-11,36.29,36.9,36.1235,36.9,36281,34.0416019676414,34.6138085589961,33.8854177095094,34.6138085589961,38677.3069978182,0.0,1.0
2016-10-12,36.49,36.63,36.36,36.63,27537,34.2292106861184,34.3605367890522,34.1072650191084,34.3605367890522,29355.778583802,0.0,1.0
2016-10-13,36.4,36.75,36.23,36.75,19496,34.1447867628038,34.4731020201384,33.9853193520984,34.4731020201384,20783.6822918184,0.0,1.0
2016-10-14,36.32,36.6494,36.32,36.5852,16286,34.069743275413,34.3787348347445,34.069743275413,34.3185124361134,17361.6664856665,0.0,1.0
2016-10-17,36.33,36.4466,36.26,36.26,7161,34.0791237113368,34.1884995942089,34.0134606598699,34.0134606598699,7633.97357877061,0.0,1.0
2016-10-18,36.49,36.6099,36.3201,36.6099,26511,34.2292106861184,34.3416821128453,34.0698370797722,34.3416821128453,28262.0127840787,0.0,1.0
2016-10-19,36.676,36.794,36.3374,36.42,14930,34.4036867943019,34.5143759382033,34.0860652339205,34.1635476346515,15916.1046684884,0.0,1.0
2016-10-20,36.5801,36.62,36.366,36.5,10339,34.3137284137922,34.3511563531284,34.1128932806627,34.2385911220422,11021.8758317148,0.0,1.0
2016-10-21,36.59,36.59,36.1847,36.29,17317,34.3230150453569,34.3230150453569,33.9428259773633,34.0416019676414,18460.7625280785,0.0,1.0
2016-10-24,36.8,37.07,36.74,36.84,12871,34.5200041997576,34.7732759697015,34.4637215842146,34.557525943453,13721.1107292775,0.0,1.0
2016-10-25,36.5,36.7799,36.4122,36.7,15705,34.2385911220422,34.5011495235507,34.1562308946309,34.4261998405192,16742.2922852384,0.0,1.0
2016-10-26,36.39,36.5699,36.25,36.36,16205,34.1354063268799,34.3041603691499,34.004080223946,34.1072650191084,17275.3165541094,0.0,1.0
2016-10-27,36.3,36.43,36.209,36.43,14728,34.0509824035653,34.1729280705753,33.9656204366583,34.1729280705753,15700.7628638645,0.0,1.0
2016-10-28,36.28,36.5699,36.17,36.24,17247,34.0322215317176,34.3041603691499,33.9290367365553,33.9946997880222,18386.1391304366,0.0,1.0
2016-10-31,36.54,36.56,36.26,36.26,7549,34.2761128657376,34.2948737375853,34.0134606598699,34.0134606598699,8047.60041141451,0.0,1.0
2016-11-01,36.0,36.5,35.89,36.5,14095,33.7695693258499,34.2385911220422,33.6663845306876,34.2385911220422,15025.9541394737,0.0,1.0
2016-11-02,35.77,36.06,35.77,36.0,6433,33.5538192996014,33.825851941393,33.5538192996014,33.7695693258499,6857.89024329441,0.0,1.0
2016-11-03,35.61,35.8941,35.5401,35.67,11581,33.4037323248198,33.6702305094163,33.3381630777121,33.4600149403629,12345.9081155903,0.0,1.0
2016-11-04,35.7201,35.9609,35.6774,35.74,5012,33.5070109243414,33.7328918213876,33.4669564629466,33.5256779918298,5343.035271163,0.0,1.0
2016-11-07,36.29,36.3798,36.17,36.3,13720,34.0416019676414,34.1258382822376,33.9290367365553,34.0509824035653,14626.1859378205,0.0,1.0
2016-11-08,36.56,36.97,36.32,36.32,33070,34.2948737375853,34.679471610463,34.069743275413,34.069743275413,35254.2251431286,0.0,1.0
2016-11-09,37.5356,37.706,36.5658,36.6,25291,35.2100290663158,35.3698716944582,34.3003143904211,34.3323954812807,26961.4335680334,0.0,1.0
2016-11-10,38.24,38.3317,37.5901,37.93,36538,35.8707869727916,35.9568055702133,35.2611524421008,35.5799934591524,38951.2814720179,0.0,1.0
2016-11-11,38.68,38.78,38.06,38.06,16347,36.2835261534409,36.3773305126794,35.7019391261624,35.7019391261624,17426.6954464688,0.0,1.0
2016-11-14,39.0699,39.07,38.76,38.76,23998,36.6492693501117,36.649363154471,36.3585696408317,36.3585696408317,25583.032808733,0.0,1.0
2016-11-15,39.42,39.42,38.92,39.14,30089,36.9776784118056,36.9776784118056,36.5086566156132,36.7150262059379,32076.3344521196,0.0,1.0
2016-11-16,39.52,39.57,39.2041,39.21,80155,37.0714827710441,37.1183849506633,36.7751548002097,36.7806892574048,85449.1205427115,0.0,1.0
2016-11-17,39.61,39.81,39.5862,39.6,89997,37.1559066943587,37.3435154128357,37.1335812568599,37.1465262584349,95941.1702511685,0.0,1.0
2016-11-18,39.59,39.96,39.56,39.96,92159,37.137145822511,37.4842219516934,37.1090045147395,37.4842219516934,98245.9671897668,0.0,1.0
2016-11-21,39.9,39.94,39.7,39.83,127849,37.4279393361503,37.4654610798457,37.2403306176733,37.3622762846833,136293.239501779,0.0,1.0
2016-11-22,40.63,40.64,40.0,40.22,868017,38.1127111585911,38.122091594515,37.5217436953887,37.7281132857134,925348.253585215,0.0,1.0
2016-11-23,40.4418,40.96,40.37,40.96,36958,37.9361713545043,38.4222655440781,37.8688198245711,38.4222655440781,39399.0218578696,0.0,1.0
2016-11-25,40.688,41.0,40.53,40.77,13902,38.1671176869494,38.4597872877735,38.0189067993526,38.244037261525,14820.2067716896,0.0,1.0
2016-11-28,40.46,40.75,40.4301,40.65,33447,37.9532437478857,38.2252763896773,37.9251962444734,38.1314720304388,35656.1254418573,0.0,1.0
2016-11-29,40.213,40.4499,40.19,40.38,38585,37.7215469805667,37.9437695076026,37.6999719779418,37.8782002604949,41133.4828287758,0.0,1.0
2016-11-30,40.0,40.48,40.0,40.3,35465,37.5217436953887,37.9720046197334,37.5217436953887,37.8031567731042,37807.4113910208,0.0,1.0
2016-12-01,39.92,40.21,39.848,40.16,24264,37.446700207998,37.7187328497895,37.3791610693463,37.6718306701703,25866.6017197723,0.0,1.0
2016-12-02,40.02,40.16,39.9365,40.14,131357,37.5405045672364,37.6718306701703,37.4621779272723,37.6530697983226,140032.937772179,0.0,1.0
2016-12-05,40.22,40.2907,40.1247,40.2,43581,37.7281132857134,37.794432967695,37.6387177313591,37.7093524138657,46459.4613233349,0.0,1.0
2016-12-06,40.41,40.4851,40.16,40.23,19725,37.9063415682665,37.9767886420546,37.6718306701703,37.7374937216372,21027.8074069613,0.0,1.0
2016-12-07,40.83,40.863,40.47,40.47,18559,38.3003198770681,38.3312753156168,37.9626241838096,37.9626241838096,19784.7948119541,0.0,1.0
2016-12-08,41.12,41.24,40.753,40.97,32895,38.5723525188596,38.6849177499458,38.2280905204544,38.4316459800019,35067.6666490237,0.0,1.0
2016-12-09,41.17,41.27,41.0094,41.27,31709,38.6192546984789,38.7130590577173,38.4686048975419,38.7130590577173,33803.3330832617,0.0,1.0
2016-12-12,41.17,41.33,41.05,41.17,33649,38.6192546984789,38.7693416732604,38.5066894673927,38.6192546984789,35871.4672464812,0.0,1.0
2016-12-13,40.8,41.604,40.75,41.26,39477,38.2721785692965,39.0263656175738,38.2252763896773,38.7036786217935,42084.3981244417,0.0,1.0
2016-12-14,40.0827,41.01,40.07,40.76,26860,37.599319900479,38.4691677236973,37.5874067468557,38.2346568256011,28634.0637237506,0.0,1.0
2016-12-15,40.27,40.4994,39.85,40.15,142511,37.7750154653326,37.9902026654257,37.381037156531,37.6624502342464,151923.643162153,0.0,1.0
2016-12-16,40.2,40.5099,40.13,40.43,66096,37.7093524138657,38.0000521231457,37.6436893623988,37.9251024401142,70461.5441505965,0.0,1.0
2016-12-19,40.34,41.1,40.09,40.25,23422,37.8406785167995,38.5535916470119,37.6061676187034,37.7562545934849,24968.9888509936,0.0,1.0
2016-12-20,40.4175,40.4567,40.29,40.36,41217,37.9133768952094,37.9501482040308,37.7937763371803,37.8594393886472,43939.3225801128,0.0,1.0
2016-12-21,40.11,40.43,40.11,40.43,27144,37.6684537132377,37.9689749096535,37.6684537132377,37.9689749096535,28903.3855301946,0.0464,1.0
2016-12-22,39.94,40.0937,39.8811,40.06,24571,37.5088018276418,37.6531459147953,37.4534871449266,37.6214972762978,26163.6120638967,0.0,1.0
2016-12-23,40.1,40.1,39.98,39.98,15020,37.6590624258497,37.6590624258497,37.5463669771938,37.5463669771938,15993.5474013971,0.0,1.0
2016-12-27,40.3271,40.38,40.1201,40.18,24623,37.872338562431,37.9220184727135,37.6779389134996,37.7341927249537,26218.9825342611,0.0,1.0
2016-12-28,39.8,40.18,39.76,40.1301,32403,37.3773238042099,37.7341927249537,37.339758654658,37.6873302008876,34503.2567541592,0.0,1.0
2016-12-29,39.84,39.9799,39.7282,39.91,30607,37.4148889537619,37.5462730643199,37.3098943607642,37.4806279654779,32590.8458931133,0.0,1.0
2016-12-30,39.565,39.9,39.565,39.84,27666,37.1566285505921,37.4712366780899,37.1566285505921,37.4148889537619,29459.2198673137,0.0,1.0
2017-01-03,40.01,40.18,39.74,39.9,126696,37.5745408393578,37.7341927249537,37.320976079882,37.4712366780899,134908.021409281,0.0,1.0
2017-01-04,40.53,40.55,40.16,40.16,52458,38.0628877835334,38.0816703583094,37.7154101501777,37.7154101501777,55858.1564302589,0.0,1.0
2017-01-05,40.173,40.67,40.08,40.67,87153,37.7276188237821,38.1943658069653,37.6402798510737,38.1943658069653,92801.9731474008,0.0,1.0
2017-01-06,40.08,40.3,40.0672,40.3,40610,37.6402798510737,37.8468881736096,37.6282590032171,37.8468881736096,43242.2077210877,0.0,1.0
2017-01-09,39.579,40.1,39.5401,40.1,27598,37.1697763529353,37.6590624258497,37.133244244996,37.6590624258497,29386.812329145,0.0,1.0
2017-01-10,39.8597,39.95,39.6,39.68,61031,37.4333897899163,37.5181931150298,37.1894980564501,37.264628355554,64986.8303232134,0.0,1.0
2017-01-11,40.21,40.21,39.87,39.87,20332,37.7623665871176,37.7623665871176,37.4430628159259,37.4430628159259,21649.8539124638,0.0,1.0
2017-01-12,39.96,40.21,39.5268,40.21,18098,37.5275844024178,37.7623665871176,37.12075383277,37.7623665871176,19271.053320272,0.0,1.0
2017-01-13,40.18,40.33,39.9,39.9,38921,37.7341927249537,37.8750620357735,37.4712366780899,37.4712366780899,41443.7322509838,0.0,1.0
2017-01-17,39.79,40.07,39.758,40.07,30925,37.367932516822,37.6308885636857,37.3378803971804,37.6308885636857,32929.457615726,0.0,1.0
2017-01-18,39.93,40.0599,39.8755,39.9,55830,37.4994105402538,37.6214033634239,37.4482280239893,37.4712366780899,59448.71847004,0.0,1.0
2017-01-19,39.89,40.15,39.7,40.03,73555,37.4618453907019,37.7060188627897,37.28341093033,37.5933234141338,78322.5951471214,0.0,1.0
2017-01-20,39.9,40.129,39.8401,40.0,14212,37.4712366780899,37.6862971592749,37.4149828666358,37.5651495519698,15133.175477274,0.0,1.0
2017-01-23,39.82,39.9501,39.66,39.87,24576,37.3961063789859,37.5182870279037,37.245845780778,37.4430628159259,26168.9361475856,0.0,1.0
2017-01-24,40.59,40.6199,40.0,40.0,50135,38.1192355078614,38.1473154571514,37.5651495519698,37.5651495519698,53384.587148405,0.0,1.0
2017-01-25,41.47,41.49,40.8157,40.93,42850,38.9456687980047,38.9644513727807,38.3311968642083,38.4385392790531,45627.3972137061,0.0,1.0
2017-01-26,41.16,41.61,41.1,41.61,29101,38.6545388889769,39.0771468214366,38.598191164649,39.0771468214366,30987.2318860225,0.0,1.0
2017-01-27,41.16,41.34,41.09,41.26,18910,38.6545388889769,38.8235820619608,38.588799877261,38.7484517628568,20135.6845113462,0.0,1.0
2017-01-30,40.66,41.41,40.4301,41.41,37142,38.1849745195773,38.8893210736767,37.9690688225274,38.8893210736767,39549.4232744801,0.0,1.0
2017-01-31,40.8,40.8182,40.35,40.63,39150,38.3164525430092,38.3335446860553,37.8938446105495,38.1568006574133,41687.5752839345,0.0,1.0
2017-02-01,40.75,40.97,40.551,40.97,15038,38.2694961060692,38.4761044286051,38.0826094870482,38.4761044286051,16012.7141026771,0.0,1.0
2017-02-02,40.78,40.9087,40.7094,40.74,29801,38.2976699682332,38.4185358369167,38.231367479274,38.2601048186812,31732.6036024657,0.0,1.0
2017-02-03,41.26,41.31,40.9809,40.9809,33749,38.7484517628568,38.7954081997968,38.486340931858,38.486340931858,35936.5000832058,0.0,1.0
2017-02-06,40.8791,41.26,40.781,41.26,59961,38.3907376262482,38.7484517628568,38.298609096972,38.7484517628568,63847.4764137931,0.0,1.0
2017-02-07,40.95,41.1406,40.8088,40.95,16667,38.4573218538291,38.6363197914442,38.3247168759106,38.4573218538291,17747.3005685143,0.0,1.0
2017-02-08,40.8866,40.997,40.7,40.86,21742,38.3977810917892,38.5014609045526,38.2225396691293,38.3728002673371,23151.2455127281,0.0,1.0
2017-02-09,41.19,41.28,40.91,41.07,36466,38.6827127511409,38.7672343376328,38.4197567042771,38.570017302485,38829.6071597435,0.0,1.0
2017-02-10,41.4,41.41,41.1,41.25,44468,38.8799297862887,38.8893210736767,38.598191164649,38.7390604754688,47350.2706954279,0.0,1.0
2017-02-13,41.61,41.72,41.53,41.63,56703,39.0771468214366,39.1804509827045,39.0020165223326,39.0959293962126,60378.3034821185,0.0,1.0
2017-02-14,41.28,41.47,41.18,41.47,22795,38.7672343376328,38.9456687980047,38.6733214637529,38.9456687980047,24272.4975376063,0.0,1.0
2017-02-15,41.66,41.66,41.31,41.31,42830,39.1241032583765,39.1241032583765,38.7954081997968,38.7954081997968,45606.1008789506,0.0,1.0
2017-02-16,41.49,41.65,41.2601,41.65,33899,38.9644513727807,39.1147119709885,38.7485456757307,39.1147119709885,36096.2225938722,0.0,1.0
2017-02-17,41.36,41.36,41.1557,41.34,26825,38.8423646367368,38.8423646367368,38.6505006354001,38.8235820619608,28563.708990844,0.0,1.0
2017-02-21,41.71,41.7786,41.48,41.48,55819,39.1710596953165,39.2354839267981,38.9550600853927,38.9550600853927,59437.0054859244,0.0,1.0
2017-02-22,41.85,41.9462,41.71,41.78,26771,39.3025377187484,39.3928819034209,39.1710596953165,39.2367987070324,28506.2088870041,0.0,1.0
2017-02-23,41.5117,41.94,41.349,41.94,19902,38.9848304664126,39.3870593052403,38.83203422061,39.3870593052403,21191.9827152201,0.0,1.0
2017-02-24,41.57,41.61,41.24,41.26,44232,39.0395816718846,39.0771468214366,38.7296691880809,38.7484517628568,47098.9739453127,0.0,1.0
2017-02-27,41.88,41.9,41.5,41.52,20449,39.3307115809124,39.3494941556884,38.9738426601687,38.9926252349446,21774.4374707836,0.0,1.0
2017-02-28,41.49,41.8251,41.4101,41.8,23233,38.9644513727807,39.2791534131523,38.8894149865506,39.2555812818084,24738.8872687522,0.0,1.0
2017-03-01,42.3342,42.43,41.97,41.97,31279,39.757263854075,39.847232387252,39.4152331674043,39.4152331674043,33306.4027408988,0.0,1.0
2017-03-02,41.67,42.31,41.67,42.3,24780,39.1334945457645,39.7345369385961,39.1334945457645,39.7251456512081,26386.1587620919,0.0,1.0
2017-03-03,41.68,41.938,41.5,41.65,24873,39.1428858331525,39.3851810477627,38.9738426601687,39.1147119709885,26485.1867187051,0.0,1.0
2017-03-06,41.45,41.649,41.41,41.64,25327,38.9268862232287,39.1137728422498,38.8893210736767,39.1053206836006,26968.6135176554,0.0,1.0
2017-03-07,41.42,41.58,41.3101,41.58,23457,38.8987123610647,39.0489729592726,38.7955021126707,39.0489729592726,24977.4062180141,0.0,1.0
2017-03-08,40.9,41.49,40.88,41.49,15301,38.4103654168891,38.9644513727807,38.3915828421131,38.9644513727807,16292.7609047122,0.0,1.0
2017-03-09,40.5893,40.968,40.517,40.94,23141,38.1185781177442,38.4742261711275,38.050679109929,38.4479305664411,24640.9241288768,0.0,1.0
2017-03-10,41.1225,41.1225,40.69,40.94,24757,38.6193215612719,38.6193215612719,38.2131483817413,38.4479305664411,26361.6679771231,0.0,1.0
2017-03-13,41.31,41.3466,41.1806,41.32,6704,38.7954081997968,38.8297803116369,38.6738849409962,38.8047994871848,7138.53141005101,0.0,1.0
2017-03-14,40.96,41.2,40.87,41.19,20847,38.4667131412171,38.6921040385289,38.3821915547251,38.6827127511409,22198.2345324184,0.0,1.0
2017-03-15,41.81,41.943,41.22,41.22,55837,39.2649725691964,39.3898766914567,38.7108866133049,38.7108866133049,59456.1721872044,0.0,1.0
2017-03-16,41.57,41.95,41.52,41.95,10034,39.0395816718846,39.3964505926283,38.9926252349446,39.3964505926283,10684.3711468454,0.0,1.0
2017-03-17,41.86,41.93,41.5901,41.93,18261,39.3119290061364,39.3776680178523,39.0584581595345,39.3776680178523,19444.6184485295,0.0,1.0
2017-03-20,41.5646,42.12,41.45,42.12,25074,39.0345103766951,39.5561024782242,38.9268862232287,39.5561024782242,26699.2148829981,0.0,1.0
2017-03-21,40.9,41.68,40.821,41.68,209083,38.4103654168891,39.1428858331525,38.336174246524,39.1428858331525,222635.077984442,0.0,1.0
2017-03-22,41.02,41.09,40.85,40.85,30227,38.523060865545,38.588799877261,38.3634089799492,38.3634089799492,32186.2155327584,0.0,1.0
2017-03-23,40.78,41.04,40.68,40.68,28391,38.5725529500797,38.8184789865442,38.477966012978,38.477966012978,30015.7726531193,0.2927,1.0
2017-03-24,40.77,41.15,40.6024,40.87,16080,38.5630942563696,38.9225246173561,38.4045665497871,38.6576811934713,17000.2333226078,0.0,1.0
2017-03-27,40.72,40.87,40.29,40.6,40586,38.5158007878187,38.6576811934713,38.1090769582813,38.4022964632967,42908.6734845374,0.0,1.0
2017-03-28,41.08,41.11,40.5484,40.8,503431,38.8563137613849,38.8846898425154,38.3534896037522,38.5914703375001,532241.571009563,0.0,1.0
2017-03-29,41.14,41.28,40.9642,41.06,157451,38.9130659236459,39.0454876355883,38.7467820882211,38.8373963739646,166461.675178975,0.0,1.0
2017-03-30,41.47,41.5199,41.25,41.25,13758,39.2252028160816,39.2724016976953,39.0171115544578,39.0171115544578,14545.3488838581,0.0,1.0
2017-03-31,41.67,41.7944,41.45,41.47,18100,39.414376690285,39.5320428400396,39.2062854286612,39.2252028160816,19135.8347723384,0.0,1.0
2017-04-03,41.39,41.81,41.2018,41.81,28496,39.1495332664002,39.5467984022274,38.9715206507748,39.5467984022274,30126.7816393677,0.0,1.0
2017-04-04,41.44,41.44,41.2909,41.39,21350,39.1968267349511,39.1968267349511,39.0557976117324,39.1495332664002,22571.8272038356,0.0,1.0
2017-04-05,41.3,41.8858,41.29,41.64,11551,39.0644050230087,39.6184953005505,39.0549463292985,39.3860006091545,12212.0457157614,0.0,1.0
2017-04-06,41.57,41.6193,41.2,41.3,8272,39.3197897531833,39.3664211131745,38.969818085907,39.0644050230087,8745.39365949078,0.0,1.0
2017-04-07,41.5666,41.72,41.45,41.45,10090,39.3165737973218,39.4616701588359,39.2062854286612,39.2062854286612,10667.4349642483,0.0,1.0
2017-04-10,41.59,41.7606,41.4181,41.57,13359,39.3387071406036,39.5000724552992,39.1761121957258,39.3197897531833,14123.5147361143,0.0,1.0
2017-04-11,41.7667,41.822,41.4268,41.49,15639,39.5058422584624,39.5581488346796,39.1843412592536,39.2441202035019,16533.9955803646,0.0,1.0
2017-04-12,41.3,41.84,41.2,41.84,14223,39.0644050230087,39.5751744833579,38.969818085907,39.5751744833579,15036.9601086723,0.0,1.0
2017-04-13,40.85,41.388,40.85,41.28,51749,38.6387638060509,39.1476415276582,38.6387638060509,39.0454876355883,54710.5145654001,0.0,1.0
2017-04-17,41.51,41.51,41.0,41.03,12465,39.2630375909223,39.2630375909223,38.7806442117035,38.809020292834,13178.3525103424,0.0,1.0
2017-04-18,41.51,41.5299,41.3112,41.34,7377,39.2630375909223,39.2818603914055,39.0749987599641,39.1022397978494,7799.17420527847,0.0,1.0
2017-04-19,41.5025,41.77,41.445,41.59,11558,39.2559435706396,39.5089636273867,39.2015560818062,39.3387071406036,12219.4463148446,0.0,1.0
2017-04-20,41.9,42.0099,41.66,41.66,27939,39.631926645619,39.7358776894938,39.4049179965748,39.4049179965748,29537.905398031,0.0,1.0
2017-04-21,41.93,42.108,41.84,42.0,20594,39.6603027267495,39.8286674747905,39.5751744833579,39.7265135827207,21772.5625028473,0.0,1.0
2017-04-24,42.48,42.62,42.4094,42.44,23006,40.1805308808089,40.3129525927513,40.1137525032151,40.1426961059682,24322.5975012385,0.0,1.0
2017-04-25,42.86,43.07,42.81,42.82,41762,40.5399612417954,40.738593809709,40.4926677732446,40.5021264669547,44151.9741305192,0.0,1.0
2017-04-26,43.04,43.1699,42.85,42.86,12639,40.7102177285785,40.8330861598737,40.5305025480853,40.5399612417954,13362.3102589826,0.0,1.0
2017-04-27,42.8869,43.15,42.88,43.06,13380,40.5654051278758,40.8142633593904,40.5588786292158,40.7291351159989,14145.716533364,0.0,1.0
2017-04-28,42.5214,42.924,42.43,42.9,33991,40.219689872769,40.6004968815405,40.1332374122581,40.5777960166361,35936.2519196992,0.0,1.0
2017-05-01,42.3,42.6,42.18,42.6,23208,40.0102743940258,40.294035205331,39.8967700695038,40.294035205331,24536.1576462116,0.0,1.0
2017-05-02,42.34,42.5699,42.218,42.38,16435,40.0481091688665,40.2655645372634,39.9327131056024,40.0859439437072,17375.5494189714,0.0,1.0
2017-05-03,42.08,42.22,41.931,42.22,17939,39.802183132402,39.9346048443445,39.6612485961205,39.9346048443445,18965.6209934243,0.0,1.0
2017-05-04,41.99,42.18,41.7832,42.11,17912,39.7170548890105,39.8967700695038,39.5214491030842,39.8305592135326,18937.0758255318,0.0,1.0
2017-05-05,42.39,42.3901,42.11,42.13,13935,40.0954026374174,40.0954972243545,39.8305592135326,39.8494766009529,14732.4783178196,0.0,1.0
2017-05-08,42.14,42.3701,42.1372,42.34,8190,39.8589352946631,40.0765798369341,39.8562868604242,40.0481091688665,8658.70092737301,0.0,1.0
2017-05-09,42.15,42.36,42.04,42.26,18103,39.8683939883733,40.0670265562869,39.7643483575614,39.9724396191851,19139.0064576598,0.0,1.0
2017-05-10,42.15,42.2,41.953,42.14,23770,39.8683939883733,39.9156874569241,39.6820577222829,39.8589352946631,25130.3200297505,0.0,1.0
2017-05-11,41.96,42.02,41.64,42.02,14337,39.68867880788,39.745430970141,39.3860006091545,39.745430970141,15157.4841508848,0.0,1.0
2017-05-12,41.7733,42.03,41.75,42.03,10897,39.5120849963111,39.7548896638512,39.4900462399664,39.7548896638512,11520.6183157001,0.0,1.0
2017-05-15,42.15,42.2024,41.9,41.9,11344,39.8683939883733,39.9179575434146,39.631926645619,39.631926645619,11993.199428586,0.0,1.0
2017-05-16,42.21,42.27,42.0273,42.21,14782,39.9251461506343,39.9818983128953,39.7523358165494,39.9251461506343,15627.9508068898,0.0,1.0
2017-05-17,41.55,41.8302,41.52,41.82,16666,39.300872365763,39.565904963522,39.2724962846324,39.5562570959376,17619.7691887178,0.0,1.0
2017-05-18,41.39,41.52,41.26,41.48,24538,39.1495332664002,39.2724962846324,39.026570248168,39.2346615097918,25942.2714720243,0.0,1.0
2017-05-19,41.7774,41.92,41.46,41.46,16204,39.5159630607323,39.6508440330393,39.2157441223714,39.2157441223714,17131.3296492249,0.0,1.0
2017-05-22,41.83,42.014,41.71,41.94,12018,39.5657157896478,39.7397557539149,39.4522114651257,39.6697614204597,12705.7713974565,0.0,1.0
2017-05-23,42.22,42.22,41.9542,41.99,21531,39.9346048443445,39.9346048443445,39.6831927655281,39.7170548890105,22763.185551559,0.0,1.0
2017-05-24,42.31,42.43,42.1401,42.27,12837,40.019733087736,40.1332374122581,39.8590298816002,39.9818983128953,13571.6414901938,0.0,1.0
2017-05-25,42.27,42.4399,42.106,42.38,20651,39.9818983128953,40.1426015190311,39.8267757360485,40.0859439437072,21832.8245239536,0.0,1.0
2017-05-26,42.19,42.29,42.14,42.256,12594,39.9062287632139,40.0008157003157,39.8589352946631,39.9686561417011,13314.7349791619,0.0,1.0
2017-05-30,42.268,42.37,42.18,42.32,10059,39.9800065741533,40.076485249997,39.8967700695038,40.0291917814462,10634.660882594,0.0,1.0
2017-05-31,42.35,42.4133,42.0405,42.31,15037,40.0575678625767,40.1174413937621,39.7648212922469,40.019733087736,15897.5440592073,0.0,1.0
2017-06-01,42.89,42.89,42.3312,42.39,8704,40.568337322926,40.568337322926,40.0397855184016,40.0954026374174,9202.11634576979,0.0,1.0
2017-06-02,43.1,43.53,42.92,42.92,8327,40.7669698908396,41.1736937203769,40.5967134040565,40.5967134040565,8803.54122371611,0.0,1.0
2017-06-05,42.87,43.0907,42.87,43.0,8663,40.5494199355056,40.7581733056891,40.5494199355056,40.6723829537378,9158.76997971091,0.0,1.0
2017-06-06,42.7,42.7751,42.5107,42.74,19965,40.3886221424327,40.4596569321961,40.2095690704991,40.4264569172734,21107.5658137976,0.0,1.0
2017-06-07,42.71,42.84,42.596,42.74,6215,40.3980808361429,40.5210438543751,40.2902517278469,40.4264569172734,6570.67475746315,0.0,1.0
2017-06-08,43.0,43.05,42.5772,42.66,7728,40.6723829537378,40.7196764222887,40.2724693836718,40.350787367592,8170.26138788018,0.0,1.0
2017-06-09,43.2708,43.4905,43.06,43.09,20075,40.9285243794093,41.1363318802218,40.7291351159989,40.7575111971294,21223.8609422482,0.0,1.0
2017-06-12,43.1404,43.41,43.11,43.41,12964,40.8051830134286,41.0601893958549,40.7764285845497,41.0601893958549,13705.9095021323,0.0,1.0
2017-06-13,43.26,43.3,43.05,43.23,12833,40.9183089902023,40.956143765043,40.7196764222887,40.8899329090718,13567.412576432,0.0,1.0
2017-06-14,43.25,43.49,43.12,43.49,8767,40.9088502964921,41.1358589455362,40.7858872782599,41.1358589455362,9268.72173751883,0.0,1.0
2017-06-15,43.2,43.2,42.91,42.99,7929,40.8615568279413,40.8615568279413,40.5872547103463,40.6629242600277,8382.76430441277,0.0,1.0
2017-06-16,43.35,43.35,43.05,43.08,9425,41.0034372335938,41.0034372335938,40.7196764222887,40.7480525034192,9964.37805134197,0.0,1.0
2017-06-19,43.38,43.63,43.258,43.42,15372,41.0318133147244,41.2682806574787,40.9164172514603,41.069648089565,16251.7155867616,0.0,1.0
2017-06-20,42.97,43.23,42.97,43.23,11440,40.6440068726073,40.8899329090718,40.6440068726073,40.8899329090718,12094.6933588702,0.0,1.0
2017-06-21,42.45,43.05,42.39,43.05,13705,40.1521547996784,40.7196764222887,40.0954026374174,40.7196764222887,14489.3157765137,0.0,1.0
2017-06-22,42.47,42.61,42.335,42.46,17722,40.2777662521495,40.410539675161,40.1497347371026,40.2682824362201,18686.5710299869,0.1128,1.0
2017-06-23,42.68,42.78,42.4,42.47,23637,40.4769263866668,40.5717645459608,40.2113795406437,40.2777662521495,24923.5119871234,0.0,1.0
2017-06-26,42.94,43.009,42.6939,42.81,5378,40.7235056008311,40.788943930744,40.4901088908087,40.600215993749,5670.71318131529,0.0,1.0
2017-06-27,42.53,42.87,42.5,42.87,8301,40.3346691477259,40.6571188893254,40.3062176999377,40.6571188893254,8752.80589774975,0.0,1.0
2017-06-28,42.92,43.0699,42.72,42.72,7446,40.7045379689724,40.846700369754,40.5148616503844,40.5148616503844,7851.27005356518,0.0,1.0
2017-06-29,42.59,42.95,42.3004,42.95,16598,40.3915720433022,40.7329894167605,40.1169207339869,40.7329894167605,17501.3940839478,0.0,1.0
2017-06-30,42.8,42.9899,42.73,42.73,5635,40.5907321778196,40.7708298423188,40.5243454663138,40.5243454663138,5941.70114851462,0.0,1.0
2017-07-03,43.04,43.23,42.92,43.01,4845,40.8183437601251,40.9985362627837,40.7045379689724,40.7898923123369,5108.70311704585,0.0,1.0
2017-07-05,42.87,43.02,42.7138,43.02,13036,40.6571188893254,40.7993761282663,40.5089816845082,40.7993761282663,13745.5219471227,0.0,1.0
2017-07-06,42.47,42.76,42.3734,42.69,26197,40.2777662521495,40.552796914102,40.1861525902715,40.4864102025962,27622.8473802373,0.0,1.0
2017-07-07,42.812,42.83,42.568,42.57,7917,40.6021127569349,40.6191836256078,40.3707076482576,40.3726044114435,8347.90558878265,0.0,1.0
2017-07-10,42.76,43.06,42.65,42.73,40294,40.552796914102,40.8373113919839,40.4484749388786,40.5243454663138,42487.1173164593,0.0,1.0
2017-07-11,42.77,42.87,42.73,42.785,24388,40.5622807300314,40.6571188893254,40.5243454663138,40.5765064539255,25715.3873309627,0.0,1.0
2017-07-12,43.26,43.42,43.06,43.06,38008,41.0269877105719,41.1787287654422,40.8373113919839,40.8373113919839,40076.6951646395,0.0,1.0
2017-07-13,43.221,43.221,43.0,43.2124,8345,40.9900008284472,40.9900008284472,40.7804084964075,40.9818447467479,8799.2007248189,0.0,1.0
2017-07-14,43.45,43.542,43.26,43.26,22975,41.2071802132304,41.2944313197808,41.0269877105719,41.0269877105719,24225.4807253103,0.0,1.0
2017-07-17,43.59,43.6591,43.3138,43.44,11736,41.339953636242,41.4054868043141,41.078010640272,41.197696397301,12374.765692807,0.0,1.0
2017-07-18,43.44,43.59,43.329,43.51,15908,41.197696397301,41.339953636242,41.0924260404847,41.2640831088068,16773.8388412725,0.0,1.0
2017-07-19,43.869,43.9,43.58,43.58,38642,41.6045521006721,41.6339519300533,41.3304698203126,41.3304698203126,40745.2024455904,0.0,1.0
2017-07-20,44.0402,44.0402,43.78,43.85,12450,41.7669150293834,41.7669150293834,41.5201461389005,41.5865328504063,13127.6272047927,0.0,1.0
2017-07-21,43.99,44.08,43.9099,43.95,9408,41.7193062734178,41.8046606167824,41.6433409078234,41.6813710097003,9920.05756969399,0.0,1.0
2017-07-24,43.75,43.94,43.615,43.94,16422,41.4916946911123,41.6718871937708,41.3636631760655,41.6718871937708,17315.8147756712,0.0,1.0
2017-07-25,43.82,44.18,43.82,43.95,9674,41.5580814026181,41.8994987760764,41.5580814026181,41.6813710097003,10200.5353878847,0.0,1.0
2017-07-26,43.62,43.87,43.56,43.87,10788,41.3684050840301,41.6055004822651,41.3115021884538,41.6055004822651,11375.1680550445,0.0,1.0
2017-07-27,43.4,43.63,43.29,43.63,19153,41.1597611335834,41.3778888999595,41.05543915836,41.3778888999595,20195.4573376221,0.0,1.0
2017-07-28,43.55,43.55,43.22,43.25,13296,41.3020183725244,41.3020183725244,40.9890524468543,41.0175038946425,14019.6731979859,0.0,1.0
2017-07-31,43.5751,43.61,43.45,43.61,13579,41.3258227505072,41.3589212681008,41.2071802132304,41.3589212681008,14318.0762902715,0.0,1.0
2017-08-01,43.56,43.609,43.4401,43.6,7888,41.3115021884538,41.3579728865078,41.1977912354603,41.3494374521714,8317.32718003253,0.0,1.0
2017-08-02,43.1717,43.46,43.1,43.46,13347,40.9432456159153,41.2166640291598,40.8752466557015,41.2166640291598,14073.4490202706,0.0,1.0
2017-08-03,43.07,43.23,42.915,43.23,17052,40.8467952079133,40.9985362627837,40.6997960610077,40.9985362627837,17980.1043450703,0.0,1.0
2017-08-04,43.27,43.29,43.05,43.15,14460,41.0364715265013,41.05543915836,40.8278275760545,40.9226657353485,15247.0272595424,0.0,1.0
2017-08-07,43.3572,43.4,43.08,43.27,12019,41.1191704014056,41.1597611335834,40.8562790238427,41.0364715265013,12673.1687850927,0.0,1.0
2017-08-08,43.39,43.77,43.32,43.32,11930,41.150277317654,41.5106623229711,41.0838906061482,41.0838906061482,12579.3247030664,0.0,1.0
2017-08-09,43.07,43.4215,42.95,43.29,8347,40.8467952079133,41.1801513378316,40.7329894167605,41.05543915836,8801.30958059477,0.0,1.0
2017-08-10,42.32,42.89,42.32,42.89,18600,40.1355090132085,40.6760865211842,40.1355090132085,40.6760865211842,19612.358715594,0.0,1.0
2017-08-11,42.33,42.69,42.2,42.25,20826,40.1449928291379,40.4864102025962,40.0217032220558,40.0691223017027,21959.5151941376,0.0,1.0
2017-08-14,42.85,42.85,42.54,42.54,11397,40.6381512574666,40.6381512574666,40.3441529636553,40.3441529636553,12017.314638797,0.0,1.0
2017-08-15,42.58,42.93,42.58,42.93,7874,40.3820882273728,40.7140217849017,40.3820882273728,40.7140217849017,8302.56518960145,0.0,1.0
2017-08-16,42.68,42.8817,42.68,42.69,15800,40.4769263866668,40.6682149539628,40.4769263866668,40.4864102025962,16659.9606293755,0.0,1.0
2017-08-17,41.936,42.6701,41.936,42.6552,20740,39.7713304815197,40.4675374088967,39.7713304815197,40.4534065231619,21868.8343957752,0.0,1.0
2017-08-18,41.98,42.115,41.72,41.88,21301,39.813059271609,39.9410907866559,39.5664800574447,39.7182211123151,22460.3684409068,0.0,1.0
2017-08-21,41.9336,41.9629,41.774,41.95,16570,39.7690543656966,39.7968419463698,39.6176926634634,39.7846078238208,17471.8701030856,0.0,1.0
2017-08-22,42.26,42.29,42.02,42.02,41017,40.0786061176321,40.1070575654203,39.8509945353266,39.8509945353266,43249.4686794365,0.0,1.0
2017-08-23,42.11,42.2289,42.05,42.08,8444,39.9363488786912,40.0491114500917,39.8794459831148,39.907897430903,8903.58908572448,0.0,1.0
2017-08-24,42.02,42.13,41.97,42.1231,15122,39.8509945353266,39.95531651055,39.8035754556796,39.9487726775587,15945.0585213555,0.0,1.0
2017-08-25,42.2626,42.34,42.04,42.04,10425,40.0810719097738,40.1544766450673,39.8699621671854,39.8699621671854,10992.410731724,0.0,1.0
2017-08-28,42.26,42.31,42.2044,42.26,9918,40.0786061176321,40.1260251972791,40.0258761010647,40.0786061176321,10457.8157925409,0.0,1.0
2017-08-29,42.31,42.369,42.06,42.06,11945,40.1260251972791,40.1819797112626,39.8889297990442,39.8889297990442,12595.1411213855,0.0,1.0
2017-08-30,42.47,42.47,42.19,42.31,11532,40.2777662521495,40.2777662521495,40.0122194061264,40.1260251972791,12159.6624036682,0.0,1.0
2017-08-31,42.91,42.94,42.56,42.56,13274,40.695054153043,40.7235056008311,40.3631205955141,40.3631205955141,13996.4757844513,0.0,1.0
2017-09-01,42.9604,43.26,42.916,43.01,19118,40.7428525853271,41.0269877105719,40.7007444426006,40.7898923123369,20158.5523615444,0.0,1.0
2017-09-05,42.79,43.08,42.7879,42.96,125418,40.5812483618902,40.8562790238427,40.579256760545,40.7424732326899,132244.236849052,0.0,1.0
2017-09-06,43.08,43.1,42.855,43.02,11861,40.8562790238427,40.8752466557015,40.6428931654313,40.7993761282663,12506.5691787989,0.0,1.0
2017-09-07,43.15,43.1972,42.8735,43.14,3927,40.9226657353485,40.9674293465352,40.6604382249007,40.9131819194191,4140.73831592137,0.0,1.0
2017-09-08,43.375,43.46,43.0407,43.06,9210,41.1360515937599,41.2166640291598,40.8190076272402,40.8373113919839,9711.28084788282,0.0,1.0
2017-09-11,43.78,43.81,43.669,43.75,9895,41.5201461389005,41.5485975866887,41.4148757820842,41.4916946911123,10433.5639511184,0.0,1.0
2017-09-12,43.78,43.97,43.73,43.87,10677,41.5201461389005,41.700338641559,41.4727270592535,41.6055004822651,11258.1265594837,0.0,1.0
2017-09-13,43.8,43.87,43.72,43.72,15300,41.5391137707593,41.6055004822651,41.4632432433241,41.4632432433241,16132.7466854079,0.0,1.0
2017-09-14,43.99,43.99,43.69,43.69,12349,41.7193062734178,41.7193062734178,41.4347917955359,41.4347917955359,13021.1299881113,0.0,1.0
2017-09-15,44.0738,44.14,43.9,43.99,18360,41.7987806509062,41.8615635123588,41.6339519300533,41.7193062734178,19359.2960224895,0.0,1.0
2017-09-18,44.42,44.43,44.21,44.28,34245,42.1271103583819,42.1365941743113,41.9279502238646,41.9943369353704,36108.8830223395,0.0,1.0
2017-09-19,44.5,44.58,44.36,44.58,14907,42.2029808858171,42.2788514132523,42.0702074628055,42.2788514132523,15718.3565254494,0.0,1.0
2017-09-20,44.864,44.905,44.54,44.54,17320,42.5481917856471,42.5870754309577,42.2409161495347,42.2409161495347,18262.691019037,0.0,1.0
2017-09-21,45.0,45.1,44.97,44.97,5952,42.7337900633854,42.8287540413041,42.7053008700099,42.7053008700099,6267.63972029448,0.0597,1.0
2017-09-22,45.32,45.3436,45.05,45.05,14520,43.0376747927251,43.0600862915139,42.7812720523448,42.7812720523448,15290.0081886216,0.0,1.0
2017-09-25,45.24,45.35,45.04,45.35,18336,42.9617036103902,43.0661639861007,42.7717756545529,43.0661639861007,19308.3739770362,0.0,1.0
2017-09-26,45.2395,45.33,45.203,45.27,10989,42.9612287905006,43.0471711905169,42.9265669385603,42.9901928037658,11571.7561972977,0.0,1.0
2017-09-27,45.36,45.5098,44.9,45.25,12111,43.0756603838925,43.2179164228146,42.6388260854668,42.971200008182,12753.2568300548,0.0,1.0
2017-09-28,45.37,45.435,45.14,45.32,13822,43.0851567816844,43.1468833673315,42.8667396324715,43.0376747927251,14554.9926434661,0.0,1.0
2017-09-29,45.3167,45.49,45.28,45.42,15190,43.0345409814538,43.1991135551868,42.9996892015576,43.1326387706437,15995.5388695015,0.0,1.0
2017-10-02,45.99,45.99,45.32,45.32,37122,43.6739334447799,43.6739334447799,43.0376747927251,43.0376747927251,39090.6118442157,0.0,1.0
2017-10-03,45.99,46.08,45.76,46.06,49556,43.6739334447799,43.7594010249067,43.4555162955671,43.740408229323,52183.9976443067,0.0,1.0
2017-10-04,46.28,46.29,46.0467,46.1,34452,43.949328980744,43.9588253785358,43.7277780202598,43.7783938204904,36279.0194293658,0.0,1.0
2017-10-05,46.31,46.42,46.2334,46.4,25504,43.9778181741196,44.0822785498301,43.9050757670339,44.0632857542463,26856.4992315844,0.0,1.0
2017-10-06,46.3208,46.39,46.09,46.27,22555,43.9880742837348,44.0537893564545,43.7688974226986,43.9398325829521,23751.1112048457,0.0,1.0
2017-10-09,46.35,46.56,46.291,46.49,19599,44.015803765287,44.2152281189162,43.959775018315,44.1487533343731,20638.3519620382,0.0,1.0
2017-10-10,46.432,46.53,46.35,46.53,13966,44.0936742271803,44.1867389255406,44.015803765287,44.1867389255406,14706.6290883119,0.0,1.0
2017-10-11,46.47,46.6,46.43,46.51,28921,44.1297605387894,44.2532137100836,44.0917749476219,44.1677461299568,30454.705704072,0.0,1.0
2017-10-12,46.64,46.72,46.39,46.44,26273,44.2911993012511,44.367170483586,44.0537893564545,44.1012713454138,27666.2799682958,0.0,1.0
2017-10-13,46.55,46.87,46.5,46.87,21402,44.2057317211243,44.5096164504639,44.158249732165,44.5096164504639,22536.9666152121,0.0,1.0
2017-10-16,46.64,46.729,46.5647,46.59,17670,44.2911993012511,44.3757172415986,44.2196914258783,44.2437173122917,18607.0554196242,0.0,1.0
2017-10-17,46.2052,46.5,46.1572,46.41,13042,43.8782959252608,44.158249732165,43.8327132158599,44.0727821520382,13733.6285672178,0.0,1.0
2017-10-18,46.38,46.51,46.241,46.29,22550,44.0442929586626,44.1677461299568,43.9122930293557,43.9588253785358,23745.8460505108,0.0,1.0
2017-10-19,46.59,46.59,46.1823,46.26,15903,44.2437173122917,44.2437173122917,43.8565491743175,43.9303361851602,16746.3498776618,0.0,1.0
2017-10-20,46.74,46.879,46.6972,46.83,53614,44.3861632791697,44.5181632084766,44.3455186966205,44.4716308592965,56457.1969025316,0.0,1.0
2017-10-23,46.49,46.81,46.48,46.81,9952,44.1487533343731,44.4526380637127,44.1392569365812,44.4526380637127,10479.7631882343,0.0,1.0
2017-10-24,46.532,46.66,46.5001,46.54,15542,44.1886382050989,44.3101920968348,44.1583446961429,44.1962353233324,16366.2057346802,0.0,1.0
2017-10-25,46.321,46.54,46.0,46.54,22819,43.9882642116906,44.1962353233324,43.6834298425718,44.1962353233324,24029.1113537298,0.0,1.0
2017-10-26,46.707,46.707,46.5,46.5,15007,44.3548251664565,44.3548251664565,44.158249732165,44.158249732165,15802.8342208433,0.0,1.0
2017-10-27,46.74,46.76,46.4803,46.64,18966,44.3861632791697,44.4051560747534,44.139541828515,44.2911993012511,19971.7834232367,0.0,1.0
2017-10-30,46.21,46.68,46.12,46.68,13579,43.8828541962009,44.3291848924185,43.7973866160741,44.3291848924185,14299.1061427888,0.0,1.0
2017-10-31,46.535,46.54,46.12,46.33,11812,44.1914871244365,44.1962353233324,43.7973866160741,43.9968109697033,12438.4006008263,0.0,1.0
2017-11-01,46.42,46.79,46.315,46.79,19367,44.0822785498301,44.433645268129,43.9825663730155,44.433645268129,20394.0488008977,0.0,1.0
2017-11-02,46.359,46.43,46.151,46.36,16622,44.0243505232997,44.0917749476219,43.8268254492289,44.0253001630789,17503.479071024,0.0,1.0
2017-11-03,46.36,46.5,46.3,46.39,20383,44.0253001630789,44.158249732165,43.9683217763277,44.0537893564545,21463.9281617544,0.0,1.0
2017-11-06,46.5,46.549,46.3507,46.41,11261,44.158249732165,44.2047820813451,44.0164685131324,44.0727821520382,11858.1805931176,0.0,1.0
2017-11-07,46.21,46.49,46.07,46.49,20546,43.8828541962009,44.1487533343731,43.7499046271148,44.1487533343731,21635.572193073,0.0,1.0
2017-11-08,46.7447,46.8,46.08,46.2,12562,44.3906265861319,44.4431416659209,43.7594010249067,43.8733577984091,13228.173751065,0.0,1.0
2017-11-09,46.518,46.7,46.29,46.49,17873,44.1753432481903,44.3481776880022,43.9588253785358,44.1487533343731,18820.8206856222,0.0,1.0
2017-11-10,46.54,46.67,46.441,46.45,8773,44.1962353233324,44.3196884946266,44.102220985193,44.1107677432056,9238.23979605905,0.0,1.0
2017-11-13,46.7358,46.7762,46.37,46.37,31515,44.3821747920971,44.4205402391762,44.0347965608707,44.0347965608707,33186.267773031,0.0,1.0
2017-11-14,46.56,46.6627,46.41,46.61,12933,44.2152281189162,44.3127561242386,44.0727821520382,44.2627101078755,13618.8482027165,0.0,1.0
2017-11-15,46.48,46.639,46.35,46.4,24808,44.1392569365812,44.2902496614719,44.015803765287,44.0632857542463,26123.5897481629,0.0,1.0
2017-11-16,47.05,47.125,46.5668,46.63,35995,44.6805516107175,44.7517745941564,44.2216856694146,44.2817029034592,37903.8460571236,0.0,1.0
2017-11-17,47.179,47.259,46.8,46.92,19109,44.8030551422325,44.8790263245674,44.4431416659209,44.5570984394232,20122.3668372156,0.0,1.0
2017-11-20,47.41,47.41,47.11,47.23,15373,45.0224219312245,45.0224219312245,44.7375299974686,44.851486770971,16188.2435181598,0.0,1.0
2017-11-21,47.97,47.97,47.55,47.61,19370,45.5542202075689,45.5542202075689,45.1553715003106,45.2123498870618,20397.2078934986,0.0,1.0
2017-11-22,47.99,48.16,47.98,48.1,33995,45.5732130031526,45.7346517656143,45.5637166053608,45.6776733788631,35797.7843231537,0.0,1.0
2017-11-24,47.95,48.12,47.8115,48.05,9050,45.5352274119852,45.6966661744468,45.4037023025679,45.6301913899038,9529.92934621387,0.0,1.0
2017-11-27,47.9314,48.1089,47.9314,48.04,12714,45.5175641120923,45.6861251728979,45.5175641120923,45.6206949921119,13388.2344428468,0.0,1.0
2017-11-28,48.6682,48.67,48.0,48.04,13161,46.2172587013968,46.2189680529993,45.5827094009445,45.6206949921119,13858.939240389,0.0,1.0
2017-11-29,48.81,48.85,48.66,48.67,17684,46.3519176220854,46.3899032132529,46.2094716552075,46.2189680529993,18621.797851762,0.0,1.0
2017-11-30,49.22,49.27,48.89,48.99,8841,46.7412699315518,46.7887519205111,46.4278888044203,46.522852782339,9309.84589501402,0.0,1.0
2017-12-01,48.59,49.2,47.82,49.2,23961,46.1429968706644,46.7222771359681,45.4117742406909,46.7222771359681,25231.6726038266,0.0,1.0
2017-12-04,48.75,49.2716,48.74,48.98,15391,46.2949392353342,46.7902713441578,46.2854428375424,46.5133563845471,16207.1980737655,0.0,1.0
2017-12-05,48.25,48.87,48.22,48.87,17954,45.8201193457411,46.4088960088366,45.7916301523655,46.4088960088366,18906.1161858479,0.0,1.0
2017-12-06,48.2297,48.4204,48.1667,48.29,9070,45.8008416582236,45.9819379641144,45.7410143521348,45.8581049369085,9550.98996355357,0.0,1.0
2017-12-07,48.32,48.4423,48.15,48.16,38433,45.8865941302841,46.0027350752786,45.7251553678224,45.7346517656143,40471.1353108329,0.0,1.0
2017-12-08,48.4,48.57,48.28,48.49,13074,45.962565312619,46.1240040750807,45.8486085391167,46.0480328927458,13767.3255549614,0.0,1.0
2017-12-11,48.1,48.42,48.0,48.42,12089,45.6776733788631,45.9815581082027,45.5827094009445,45.9815581082027,12730.0901509812,0.0,1.0
2017-12-12,47.87,48.19,47.86,48.19,17670,45.4592562296503,45.7631409589899,45.4497598318584,45.7631409589899,18607.0554196242,0.0,1.0
2017-12-13,48.02,48.17,47.93,47.99,21529,45.6017021965282,45.7441481634062,45.5162346164014,45.5732130031526,22670.7015353192,0.0,1.0
2017-12-14,47.54,48.03,47.54,48.03,12011,45.1458751025188,45.6111985943201,45.1458751025188,45.6111985943201,12647.9537433563,0.0,1.0
2017-12-15,48.22,48.45,47.16,47.71,17676,45.7916301523655,46.0100473015783,44.7850119864279,45.3073138649804,18613.3736048261,0.0,1.0
2017-12-18,48.69,48.77,48.42,48.51,15338,46.2379608485831,46.313932030918,45.9815581082027,46.0670256883295,16151.3874378153,0.0,1.0
2017-12-19,48.29,48.92,48.29,48.92,13704,45.8581049369085,46.4563779977959,45.8581049369085,46.4563779977959,14430.7350011619,0.0,1.0
2017-12-20,48.34,48.58,48.25,48.58,18919,45.9055869258678,46.1335004728726,45.8201193457411,46.1335004728726,19922.2909724885,0.0,1.0
2017-12-21,48.29,48.53,48.22,48.33,20689,45.9399638858744,46.1682842696518,45.873370440606,45.9780172831706,21747.3355547673,0.0862,1.0
2017-12-22,48.15,48.33,48.04,48.33,7894,45.8067769953376,45.9780172831706,45.7021301527729,45.9780172831706,8297.81366278373,0.0,1.0
2017-12-26,48.4,48.52,48.18,48.2,13813,46.044610728439,46.1587709203277,45.8353170433097,45.8543437419579,14519.597178114,0.0,1.0
2017-12-27,48.48,48.71,48.4,48.57,19311,46.1207175230315,46.3395245574848,46.044610728439,46.206337666948,20298.8446468225,0.0,1.0
2017-12-28,48.86,48.86,48.47,48.69,12506,46.4822247973457,46.4822247973457,46.1112041737074,46.3204978588367,13145.738240027,0.0,1.0
2017-12-29,48.7,49.11,48.7,49.11,10794,46.3300112081607,46.7200585304471,46.3300112081607,46.7200585304471,11346.161727399,0.0,1.0
2018-01-02,48.64,48.9,48.46,48.88,61814,46.2729311122164,46.5202781946419,46.1016908243834,46.5012514959938,64976.0645745267,0.0,1.0
2018-01-03,48.87,48.93,48.64,48.78,21119,46.4917381466697,46.5488182426141,46.2729311122164,46.4061180027532,22199.3319919344,0.0,1.0
2018-01-04,48.87,49.21,48.87,49.04,16285,46.4917381466697,46.8151920236877,46.4917381466697,46.6534650851787,17118.0511145722,0.0,1.0
2018-01-05,48.87,49.03,48.59,49.03,53472,46.4917381466697,46.6439517358546,46.2253643655961,46.6439517358546,56207.3336934852,0.0,1.0
2018-01-08,49.27,49.31,48.75,48.8,21083,46.872272119632,46.9103255169283,46.377577954781,46.4251447014013,22161.4904297529,0.0,1.0
2018-01-09,49.24,49.44,49.23,49.39,28338,46.8437320716599,47.033999058141,46.8342187223358,46.9864323115207,29787.6163638162,0.0,1.0
2018-01-10,48.66,49.08,48.58,49.08,14351,46.2919578108645,46.6915184824749,46.215851016272,46.6915184824749,15085.1183018254,0.0,1.0
2018-01-11,49.34,49.34,48.71,48.86,17925,46.9388655649004,46.9388655649004,46.3395245574848,46.4822247973457,18841.9445028374,0.0,1.0
2018-01-12,49.35,49.63,49.25,49.42,47914,46.9483789142245,47.2147526952981,46.8532454209839,47.0149723594929,50365.0169544743,0.0,1.0
2018-01-16,49.18,50.0,49.12,49.55,16891,46.7866519757155,47.5667466202882,46.7295718797712,47.1386459007056,17755.0507446263,0.0,1.0
2018-01-17,49.38,49.53,49.31,49.46,21649,46.9769189621967,47.1196192020575,46.9103255169283,47.0530257567891,22756.4438796054,0.0,1.0
2018-01-18,49.24,49.48,49.13,49.35,27149,46.8437320716599,47.0720524554372,46.7390852290952,46.9483789142245,28537.793657324,0.0,1.0
2018-01-19,49.77,49.77,49.27,49.5,21549,47.3479395858349,47.3479395858349,46.872272119632,47.0910791540853,22651.3284291015,0.0,1.0
2018-01-22,49.69,49.77,49.42,49.77,24192,47.2718327912424,47.3479395858349,47.0149723594929,47.3479395858349,25429.5297859215,0.0,1.0
2018-01-23,49.68,49.74,49.47,49.66,27495,47.2623194419184,47.3193995378627,47.0625391061132,47.2432927432703,28901.4931160678,0.0,1.0
2018-01-24,49.71,50.01,49.57,49.89,33189,47.2908594898906,47.5762599696123,47.1576725993538,47.4620997777236,34886.766867764,0.0,1.0
2018-01-25,49.86,49.95,49.62,49.89,21153,47.4335597297514,47.5191798736679,47.205239345974,47.4620997777236,22235.0712451057,0.0,1.0
2018-01-26,49.96,50.09,49.66,50.09,50865,47.528693222992,47.6523667642048,47.2432927432703,47.6523667642048,53466.9738988466,0.0,1.0
2018-01-29,49.54,49.9,49.51,49.75,17648,47.1291325513816,47.4716131270477,47.1005925034094,47.3289128871868,18550.7747049414,0.0,1.0
2018-01-30,49.38,49.53,49.13,49.31,47149,46.9769189621967,47.1196192020575,46.7390852290952,46.9103255169283,49560.8837581189,0.0,1.0
2018-01-31,48.92,49.59,48.83,49.49,32700,46.53930489329,47.1766992980019,46.4536847493735,47.0815658047613,34372.7523147996,0.0,1.0
2018-02-01,49.22,49.5,48.77,48.9,59451,46.8247053730117,47.0910791540853,46.3966046534291,46.5202781946419,62492.1864791179,0.0,1.0
2018-02-02,48.59,49.02,48.5,49.02,53667,46.2253643655961,46.6344383865306,46.1397442216796,46.6344383865306,56412.308821968,0.0,1.0
2018-02-05,46.48,48.47,46.47,48.28,48003,44.2180476582199,46.1112041737074,44.2085343088959,45.9304505365503,50458.5697054229,0.0,1.0
2018-02-06,46.63,46.83,44.76,45.87,59538,44.3607478980808,44.551014884562,42.581751574482,43.6377333494524,62583.6369210563,0.0,1.0
2018-02-07,46.39,46.86,46.38,46.62,29008,44.1324275143034,44.5795549325341,44.1229141649794,44.3512345487567,30491.8898821929,0.0,1.0
2018-02-08,45.3,46.45,45.3,46.45,30946,43.0954724379811,44.1895076102478,43.0954724379811,44.1895076102478,32529.02731296,0.0,1.0
2018-02-09,45.79,46.04,44.56,45.47,18602,43.56162655486,43.7994602879614,42.3914845880009,43.2571993764901,19553.5761027493,0.0,1.0
2018-02-12,46.54,46.58,45.61,45.96,16274,44.2751277541643,44.3131811514605,43.3903862670269,43.7233534933689,17106.4884150168,0.0,1.0
2018-02-13,46.43,46.59,46.03,46.13,10631,44.1704809115997,44.3226945007846,43.7899469386373,43.8850804318779,11174.8235430775,0.0,1.0
2018-02-14,46.94,46.94,46.08,46.08,19354,44.6556617271266,44.6556617271266,43.8375136852576,43.8375136852576,20344.0442905392,0.0,1.0
2018-02-15,47.38,47.47,46.89,47.22,28331,45.0742490973851,45.1598692413016,44.6080949805063,44.9220355082002,29780.258282281,0.0,1.0
2018-02-16,47.96,48.16,47.39,47.39,20393,45.6260233581805,45.8162903446616,45.0837624467092,45.0837624467092,21436.1938212755,0.0,1.0
2018-02-20,47.45,47.9,47.43,47.75,11519,45.1408425426535,45.5689432622361,45.1218158440054,45.4262430223753,12108.2487435528,0.0,1.0
2018-02-21,47.56,48.33,47.39,47.47,25066,45.2454893852182,45.9780172831706,45.0837624467092,45.1598692413016,26348.2388233262,0.0,1.0
2018-02-22,47.685,48.06,47.6548,47.7,7167,45.3644062517689,45.721156851421,45.3356759368102,45.378676275755,7533.62433761984,0.0,1.0
2018-02-23,47.99,47.99,47.68,47.84,17380,45.6545634061526,45.6545634061526,45.3596495771069,45.5118631662918,18269.0652975908,0.0,1.0
2018-02-26,48.38,48.42,47.89,48.05,29283,46.0255840297909,46.0636374270871,45.5594299129121,45.711643502097,30780.9573710788,0.0,1.0
2018-02-27,47.76,48.6,47.76,48.48,12550,45.4357563716993,46.2348777149202,45.4357563716993,46.1207175230315,13191.9890382488,0.0,1.0
2018-02-28,46.79,47.93,46.79,47.93,17578,44.5129614872657,45.5974833102083,44.5129614872657,45.5974833102083,18477.1938895886,0.0,1.0
2018-03-01,46.38,46.9,46.0,46.89,27147,44.1229141649794,44.6176083298304,43.7614068906652,44.6080949805063,28535.6913483139,0.0,1.0
2018-03-02,46.53,46.54,45.99,46.06,19010,44.2656144048402,44.2751277541643,43.7518935413411,43.8184869866095,19982.4471408056,0.0,1.0
2018-03-05,47.05,47.09,46.23,46.25,7871,44.7603085696912,44.7983619669875,43.9802139251185,43.9992406237666,8273.63710916783,0.0,1.0
2018-03-06,47.29,47.37,46.8,47.11,250077,44.9886289534686,45.0647357480611,44.5224748365898,44.8173886656356,262869.565156824,0.0,1.0
2018-03-07,47.93,48.01,46.96,46.96,8623,45.5974833102083,45.6735901048008,44.6746884257747,44.6746884257747,9064.10529695771,0.0,1.0
2018-03-08,48.02,48.24,47.76,48.06,31469,45.6831034541248,45.8923971392541,45.4357563716993,45.721156851421,33078.7811190957,0.0,1.0
2018-03-09,49.18,49.18,48.36,48.46,16078,46.7866519757155,46.7866519757155,46.0065573311428,46.1016908243834,16900.462132029,0.0,1.0
2018-03-12,49.01,49.22,48.96,49.2,17043,46.6249250372065,46.8247053730117,46.5773582905862,46.8056786743636,17914.8262293924,0.0,1.0
2018-03-13,48.75,49.34,48.72,49.34,14939,46.377577954781,46.9388655649004,46.3490379068089,46.9388655649004,15703.1971507887,0.0,1.0
2018-03-14,48.55,48.97,48.51,48.97,16622,46.1873109682999,46.5868716399103,46.1492575710036,46.5868716399103,17472.2901827706,0.0,1.0
2018-03-15,48.47,48.79,48.34,48.72,28690,46.1112041737074,46.4156313520773,45.9875306324947,46.3490379068089,30157.6227495903,0.0,1.0
2018-03-16,49.16,49.23,48.53,48.53,22629,46.7676252770674,46.8342187223358,46.1682842696518,46.1682842696518,23786.5752945444,0.0,1.0
2018-03-19,48.88,48.97,48.41,48.97,15764,46.5012514959938,46.5868716399103,46.0541240777631,46.5868716399103,16570.3996174465,0.0,1.0
2018-03-20,48.95,49.13,48.81,48.97,9548,46.5678449412622,46.7390852290952,46.4346580507254,46.5868716399103,10036.4232141195,0.0,1.0
2018-03-21,49.03,49.29,48.8,49.0,17077,46.6439517358546,46.8912988182801,46.4251447014013,46.6154116878825,17950.5654825637,0.0,1.0
2018-03-22,47.68,48.85,47.68,48.64,17528,45.4200593453146,46.5346035867999,45.4200593453146,46.334557184482,18400.1309563725,0.0635,1.0
2018-03-23,46.6,47.93,46.59,47.88,30260,44.3912492762513,45.6582098242645,44.3817232570933,45.6105797284745,31765.6300056956,0.0,1.0
2018-03-26,47.59,47.63,46.83,47.19,17441,45.3343251728927,45.3724292495247,44.6103477168851,44.9532844065729,18308.802145715,0.0,1.0
2018-03-27,46.99,47.74,46.99,47.74,22251,44.762764023413,45.4772154602626,44.762764023413,45.4772154602626,23358.1306429852,0.0,1.0
2018-03-28,46.92,47.19,46.82,47.01,7397,44.6960818893071,44.9532844065729,44.6008216977271,44.781816061729,7765.04841877496,0.0,1.0
2018-03-29,47.75,47.9,47.12,47.13,24083,45.4867414794206,45.6296317667905,44.886602272467,44.896128291625,25281.2844490141,0.0,1.0
2018-04-02,46.21,47.55,45.96,47.51,35578,44.0197345290895,45.2962210962607,43.7815840501397,45.2581170196287,37348.23477669,0.0,1.0
2018-04-03,46.92,47.04,46.26,46.47,150192,44.6960818893071,44.810394119203,44.0673646248795,44.2674110271974,157665.01988815,0.0,1.0
2018-04-04,47.4,47.43,46.34,46.34,11447,45.1533308088908,45.1819088663648,44.1435727781435,44.1435727781435,12016.5620183476,0.0,1.0
2018-04-05,47.92,47.97,47.52,47.64,15344,45.6486838051065,45.6963139008964,45.2676430387867,45.3819552686826,16107.4628819363,0.0,1.0
2018-04-06,46.74,47.77,46.42,47.59,26568,44.5246135444632,45.5057935177366,44.2197809314074,45.3343251728927,27889.9292131963,0.0,1.0
2018-04-09,47.04,47.49,46.97,47.12,8330,44.810394119203,45.2390649813127,44.7437119850971,44.886602272467,8744.47118134317,0.0,1.0
2018-04-10,47.58,47.71,47.26,47.46,10533,45.3247991537347,45.4486374027886,45.0199665406789,45.2104869238388,11057.0846282218,0.0,1.0
2018-04-11,47.63,47.71,47.21,47.21,8414,45.3724292495247,45.4486374027886,44.9723364448889,44.9723364448889,8832.65072266762,0.0,1.0
2018-04-12,47.79,47.9,47.7,47.73,14054,45.5248455560526,45.6296317667905,45.4391113836306,45.4676894411046,14753.2770687391,0.0,1.0
2018-04-13,47.83,48.0,47.65,47.96,13671,45.5629496326845,45.7248919583704,45.3914812878406,45.6867878817384,14351.2203505573,0.0,1.0
2018-04-16,48.3,48.4,48.02,48.02,20354,46.0106725331102,46.1059327246902,45.7439439966864,45.7439439966864,21366.7426680743,0.0,1.0
2018-04-17,48.98,49.07,48.54,48.54,30488,46.6584418358538,46.7441760082758,46.2392969929021,46.2392969929021,32004.9744750049,0.0,1.0
2018-04-18,49.17,49.32,48.98,49.0,42993,46.8394361998557,46.9823264872256,46.6584418358538,46.6774938741698,45132.178811463,0.0,1.0
2018-04-19,49.0,49.25,48.74,49.15,10848,46.6774938741698,46.9156443531197,46.429817376062,46.8203841615397,11387.7579081886,0.0,1.0
2018-04-20,48.78,48.99,48.6,48.93,17162,46.4679214526939,46.6679678550118,46.2964531078501,46.6108117400639,18015.9200977445,0.0,1.0
2018-04-23,48.64,49.04,48.5,48.9,16717,46.334557184482,46.7155979508018,46.2011929162701,46.5822336825899,17548.7784800137,0.0,1.0
2018-04-24,47.87,48.95,47.5,48.95,14504,45.6010537093165,46.6298637783798,45.2485910004707,46.6298637783798,15225.6674686916,0.0,1.0
2018-04-25,47.6,47.85,47.54,47.82,28447,45.3438511920507,45.5820016710005,45.2866950771027,45.5534236135265,29862.4215721091,0.0,1.0
2018-04-26,47.87,48.01,47.65,47.96,12893,45.6010537093165,45.7344179775284,45.3914812878406,45.6867878817384,13534.5098368616,0.0,1.0
2018-04-27,47.79,47.91,47.62,47.83,24802,45.5248455560526,45.6391577859485,45.3629032303667,45.5629496326845,26036.0593324938,0.0,1.0
2018-04-30,47.3,48.0,47.29,47.94,42416,45.0580706173109,45.7248919583704,45.0485445981529,45.6677358434225,44526.4693430794,0.0,1.0
2018-05-01,47.31,47.39,46.76,47.08,214416,45.0675966364688,45.1438047897328,44.5436655827792,44.848498195835,225084.577769373,0.0,1.0
2018-05-02,47.07,47.47,47.07,47.17,22198,44.838972176677,45.2200129429967,44.838972176677,44.9342323682569,23302.4935514352,0.0,1.0
2018-05-03,46.96,47.13,46.33,46.9,18358,44.7341859659391,44.896128291625,44.1340467589854,44.6770298509911,19271.4288051738,0.0,1.0
2018-05-04,47.52,47.8,46.86,46.89,29130,45.2676430387867,45.5343715752105,44.6389257743591,44.6675038318331,30579.4052235926,0.0,1.0
2018-05-07,47.9,48.11,47.74,47.74,19613,45.6296317667905,45.8296781691084,45.4772154602626,45.4772154602626,20588.8731428191,0.0,1.0
2018-05-08,48.06,48.19,47.85,47.9,24430,45.7820480733184,45.9058863223723,45.5820016710005,45.6296317667905,25645.5499351997,0.0,1.0
2018-05-09,48.32,48.36,47.93,48.32,57287,46.0297245714262,46.0678286480582,45.6582098242645,46.0297245714262,60137.3974268435,0.0,1.0
2018-05-10,48.61,48.71,48.27,48.48,29839,46.3059791270081,46.401239318588,45.9820944756363,46.1821408779541,31323.6825426289,0.0,1.0
2018-05-11,48.54,48.74,48.38,48.67,24552,46.2392969929021,46.429817376062,46.0868806863742,46.363135241956,25773.620221409,0.0,1.0
2018-05-14,48.21,48.68,48.19,48.52,46602,45.9249383606883,46.372661261114,45.9058863223723,46.2202449545861,48920.7498190821,0.0,1.0
2018-05-15,47.73,47.97,47.55,47.97,36205,45.4676894411046,45.6963139008964,45.2962210962607,45.6963139008964,38006.4320672904,0.0,1.0
2018-05-16,47.67,47.87,47.49,47.73,19377,45.4105333261566,45.6010537093165,45.2390649813127,45.4676894411046,20341.1306219552,0.0,1.0
2018-05-17,47.67,47.79,47.58,47.65,25343,45.4105333261566,45.5248455560526,45.3247991537347,45.3914812878406,26603.9775688811,0.0,1.0
2018-05-18,47.88,47.97,47.71,47.71,8560,45.6105797284745,45.6963139008964,45.4486374027886,45.4486374027886,8985.91516354112,0.0,1.0
2018-05-21,48.45,48.46,48.12,48.15,9937,46.1535628204801,46.1630888396381,45.8392041882664,45.8677822457403,10431.4297873958,0.0,1.0
2018-05-22,48.18,48.63,48.18,48.59,11167,45.8963603032143,46.325031165324,45.8963603032143,46.2869270886921,11722.6302139327,0.0,1.0
2018-05-23,48.12,48.14,47.89,48.01,26541,45.8392041882664,45.8582562265823,45.6201057476325,45.7344179775284,27861.5857891991,0.0,1.0
2018-05-24,48.36,48.36,48.08,48.08,8859,46.0678286480582,46.0678286480582,45.8011001116344,45.8011001116344,9299.79234039845,0.0,1.0
2018-05-25,48.19,48.28,48.02,48.28,14271,45.9058863223723,45.9916204947943,45.7439439966864,45.9916204947943,14981.0742171607,0.0,1.0
2018-05-29,48.11,48.25,47.74,47.94,15131,45.8296781691084,45.9630424373203,45.4772154602626,45.6677358434225,15883.8647592921,0.0,1.0
2018-05-30,48.81,49.0,48.49,48.52,25634,46.4964995101679,46.6774938741698,46.1916668971121,46.2202449545861,26909.4566941838,0.0,1.0
2018-05-31,48.11,48.7,48.02,48.7,12398,45.8296781691084,46.39171329943,45.7439439966864,46.39171329943,13014.8803969139,0.0,1.0
2018-06-01,48.39,48.5,48.32,48.36,10606,46.0964067055322,46.2011929162701,46.0297245714262,46.0678286480582,11133.7168486585,0.0,1.0
2018-06-04,48.53,48.6,48.23,48.6,21730,46.2297709737441,46.2964531078501,45.9439903990043,46.2964531078501,22811.2075354846,0.0,1.0
2018-06-05,48.76,48.76,48.41,48.6,11867,46.448869414378,46.448869414378,46.1154587438482,46.2964531078501,12457.4597249699,0.0,1.0
2018-06-06,48.93,48.93,48.49,48.84,16757,46.6108117400639,46.6108117400639,46.1916668971121,46.5250775676419,17590.7687377872,0.0,1.0
2018-06-07,49.01,49.18,48.8,49.0,8976,46.6870198933278,46.8489622190137,46.4869734910099,46.6774938741698,9422.6138443861,0.0,1.0
2018-06-08,49.14,49.17,48.95,48.98,14382,46.8108581423817,46.8394361998557,46.6298637783798,46.6584418358538,15097.5971824823,0.0,1.0
2018-06-11,49.12,49.2,49.0,49.19,9244,46.7918061040657,46.8680142573297,46.6774938741698,46.8584882381717,9703.94857146894,0.0,1.0
2018-06-12,49.16,49.23,49.01,49.23,36824,46.8299101806977,46.8965923148037,46.6870198933278,46.8965923148037,38656.2313063362,0.0,1.0
2018-06-13,48.9,49.22,48.9,49.22,9485,46.5822336825899,46.8870662956457,46.5822336825899,46.8870662956457,9956.93987455461,0.0,1.0
2018-06-14,48.96,48.99,48.73,48.99,12170,46.6393897975378,46.6679678550118,46.420291356904,46.6679678550118,12775.5359276046,0.0,1.0
2018-06-15,48.86,48.88,48.54,48.78,9883,46.5441296059579,46.5631816442739,46.2392969929021,46.4679214526939,10374.7429394015,0.0,1.0
2018-06-18,49.13,49.13,48.64,48.75,6779,46.8013321232237,46.8013321232237,46.334557184482,46.43934339522,7116.29893617351,0.0,1.0
2018-06-19,48.82,48.97,48.45,48.68,13642,46.5060255293259,46.6489158166958,46.1535628204801,46.372661261114,14320.7774136715,0.0,1.0
2018-06-20,49.04,49.08,48.83,48.86,13352,46.7155979508018,46.7537020274338,46.5155515484839,46.5441296059579,14016.3480448132,0.0,1.0
2018-06-21,48.25,48.95,48.25,48.95,12083,46.0450614622706,46.7130727166455,46.0450614622706,46.7130727166455,12661.6130261378,0.0861,1.0
2018-06-22,48.42,48.64,48.39,48.6,9610,46.2072927669045,46.4172391611366,46.1786637131456,46.3790670894581,10070.1896202254,0.0,1.0
2018-06-25,47.98,48.37,47.81,48.37,22400,45.7873999784403,46.1595776773063,45.6251686738064,46.1595776773063,23472.6584279969,0.0,1.0
2018-06-26,48.13,48.39,47.99,48.02,16220,45.9305452472349,46.1786637131456,45.7969429963599,45.8255720501189,16996.7196295585,0.0,1.0
2018-06-27,47.87,48.66,47.87,48.2,19132,45.6824267813242,46.4363251969759,45.6824267813242,45.9973463726724,20048.165225198,0.0,1.0
2018-06-28,47.87,47.94,47.62,47.92,22640,45.6824267813242,45.7492279067617,45.4438513333332,45.7301418709224,23724.1511968683,0.0,1.0
2018-06-29,48.11,48.38,48.07,48.07,21307,45.9114592113956,46.1691206952259,45.8732871397171,45.8732871397171,22327.3184430951,0.0,1.0
2018-07-02,48.24,48.24,47.74,47.87,33997,46.035518444351,46.035518444351,45.5583675483689,45.6824267813242,35624.99859717,0.0,1.0
2018-07-03,48.23,48.56,48.23,48.45,65069,46.0259754264313,46.3408950177795,46.0259754264313,46.2359218206634,68184.92907372,0.0,1.0
2018-07-05,48.81,48.81,48.2262,48.46,17252,46.5794704657705,46.5794704657705,46.0223490796219,46.2454648385831,18078.1385357055,0.0,1.0
2018-07-06,49.08,49.1,48.76,48.88,8530,46.8371319496009,46.8562179854401,46.5317553761723,46.646271591208,8938.47216030415,0.0,1.0
2018-07-09,49.18,49.35,49.09,49.15,12983,46.9325621287973,47.0947934334312,46.8466749675205,46.9039330750383,13604.7109094055,0.0,1.0
2018-07-10,49.33,49.35,49.12,49.22,7922,47.0757073975919,47.0947934334312,46.8753040212794,46.9707342004758,8301.35714582996,0.0,1.0
2018-07-11,48.69,49.04,48.69,48.99,7634,46.4649542507348,46.7989598779223,46.4649542507348,46.7512447883241,7999.5658231843,0.0,1.0
2018-07-12,48.68,48.84,48.4,48.84,23072,46.4554112328152,46.6080995195295,46.1882067310652,46.6080995195295,24176.8381808368,0.0,1.0
2018-07-13,48.94,48.96,48.7,48.7,8620,46.7035296987259,46.7226157345652,46.4744972686545,46.4744972686545,9032.78194863093,0.0,1.0
2018-07-16,48.47,49.0,48.4,49.0,12493,46.2550078565027,46.7607878062437,46.1882067310652,46.7607878062437,13091.2465062931,0.0,1.0
2018-07-17,48.8,48.81,48.5,48.56,17213,46.5699274478509,46.5794704657705,46.2836369102616,46.3408950177795,18037.2709607638,0.0,1.0
2018-07-18,48.88,48.89,48.5,48.8,20059,46.646271591208,46.6558146091277,46.2836369102616,46.5699274478509,21019.5560449638,0.0,1.0
2018-07-19,49.52,49.57,48.86,48.86,15829,47.2570247380651,47.3047398276633,46.6271855553687,46.6271855553687,16586.9959936055,0.0,1.0
2018-07-20,49.41,49.62,49.22,49.43,17278,47.152051540949,47.3524549172615,46.9707342004758,47.1711375767883,18105.3835856665,0.0,1.0
2018-07-23,49.08,49.34,49.0,49.31,7832,46.8371319496009,47.0852504155115,46.7607878062437,47.0566213617526,8207.04735750318,0.0,1.0
2018-07-24,49.55,49.58,49.21,49.21,10415,47.285653791824,47.3142828455829,46.9611911825562,46.9611911825562,10913.7382824816,0.0,1.0
2018-07-25,49.5,49.65,49.33,49.41,12974,47.2379387022258,47.3810839710204,47.0757073975919,47.152051540949,13595.2799305728,0.0,1.0
2018-07-26,50.17,50.24,49.79,49.79,24180,47.8773209028418,47.9441220282793,47.5146862218954,47.5146862218954,25337.896463793,0.0,1.0
2018-07-27,49.55,50.24,49.43,50.2,15688,47.285653791824,47.9441220282793,47.1711375767883,47.9059499566007,16439.2439918935,0.0,1.0
2018-07-30,49.3,49.66,49.3,49.5,11091,47.047078343833,47.3906269889401,47.047078343833,47.2379387022258,11622.1095814693,0.0,1.0
2018-07-31,50.32,50.39,49.52,49.52,14734,48.0204661716364,48.0872672970739,47.2570247380651,47.2570247380651,15439.5602356297,0.0,1.0
2018-08-01,49.67,50.18,49.46,50.18,43469,47.4001700068597,47.8868639207614,47.1997666305472,47.8868639207614,45550.5798752945,0.0,1.0
2018-08-02,50.1,50.12,49.44,49.46,9067,47.8105197774043,47.8296058132436,47.180680594708,47.1997666305472,9501.18723065391,0.0,1.0
2018-08-03,50.27,50.45,50.0,50.16,8165,47.9727510820382,48.1445254045918,47.7150895982079,47.8677778849221,8555.99357431225,0.0,1.0
2018-08-06,50.7,50.8,50.29,50.29,16317,48.3831008525828,48.4785310317792,47.9918371178775,47.9918371178775,17098.364623644,0.0,1.0
2018-08-07,50.85,50.9,50.56,50.86,16823,48.5262461213774,48.5739612109756,48.2494986017078,48.5357891392971,17628.5952113478,0.0,1.0
2018-08-08,50.76,50.82,50.46,50.8,13423,48.4403589601006,48.4976170676185,48.1540684225114,48.4785310317792,14065.7809856697,0.0,1.0
2018-08-09,50.63,51.1,50.52,50.81,21338,48.3162997271453,48.7648215693685,48.2113265300292,48.4880740496989,22359.802925741,0.0,1.0
2018-08-10,50.32,50.56,50.31,50.44,30011,48.0204661716364,48.2494986017078,48.0109231537168,48.1349823866721,31448.122860831,0.0,1.0
2018-08-13,50.08,50.5,49.88,50.34,20036,47.791433741565,48.19224049419,47.6005733831722,48.0395522074757,20995.4546546136,0.0,1.0
2018-08-14,50.58,50.72,50.21,50.21,21825,48.2685846375471,48.4021868884221,47.9154929745204,47.9154929745204,22870.1236692425,0.0,1.0
2018-08-15,49.97,50.34,49.83,50.34,9343,47.686460544449,48.0395522074757,47.552858293574,48.0395522074757,9790.40391485601,0.0,1.0
2018-08-16,50.42,50.55,50.24,50.27,29139,48.1158963508328,48.2399555837882,47.9441220282793,47.9727510820382,30534.3658005983,0.0,1.0
2018-08-17,50.63,50.64,50.21,50.48,7592,48.3162997271453,48.3258427450649,47.9154929745204,48.1731544583507,7955.5545886318,0.0,1.0
2018-08-20,50.86,50.98,50.71,50.8,15912,48.5357891392971,48.6503053543328,48.3926438705024,48.4785310317792,16673.9705761735,0.0,1.0
2018-08-21,51.25,51.36,50.91,50.91,24238,48.9079668381631,49.0129400352791,48.5835042288953,48.5835042288953,25398.673882937,0.0,1.0
2018-08-22,50.99,51.25,50.87,51.25,17498,48.6598483722524,48.9079668381631,48.5453321572167,48.9079668381631,18335.9186237986,0.0,1.0
2018-08-23,50.6,50.95,50.54,50.85,19028,48.2876706733864,48.6216763005738,48.2304125658685,48.5262461213774,19939.1850253538,0.0,1.0
2018-08-24,50.85,50.89,50.6,50.75,36438,48.5262461213774,48.564418193056,48.2876706733864,48.430815942181,38182.8896338996,0.0,1.0
2018-08-27,51.06,51.17,50.96,51.04,20127,48.7266494976899,48.831622694806,48.6312193184935,48.7075634618506,21090.8123294774,0.0,1.0
2018-08-28,50.87,51.26,50.84,51.01,20361,48.5453321572167,48.9175098560827,48.5167031034578,48.6789344080917,21336.017779127,0.0,1.0
2018-08-29,51.16,51.29,50.97,51.05,23461,48.8220796768863,48.9461389098416,48.6407623364131,48.7171064797702,24584.4660437158,0.0,1.0
2018-08-30,50.98,51.2,50.94,51.1,10109,48.6503053543328,48.8602517485649,48.6121332826542,48.7648215693685,10593.0850021705,0.0,1.0
2018-08-31,50.97,51.08,50.79,51.08,58754,48.6407623364131,48.7457355335292,48.4689880138596,48.7457355335292,61567.5255927915,0.0,1.0
2018-09-04,50.64,50.87,50.31,50.76,119237,48.3258427450649,48.5453321572167,48.0109231537168,48.4403589601006,124946.847007994,0.0,1.0
2018-09-05,51.01,51.03,50.49,50.65,20881,48.6789344080917,48.698020443931,48.1826974762703,48.3353857629846,21880.9187783483,0.0,1.0
2018-09-06,50.99,51.22,50.96,51.0,46165,48.6598483722524,48.8793377844042,48.6312193184935,48.669391390172,48375.6819789498,0.0,1.0
2018-09-07,50.9,51.04,50.71,50.79,21891,48.5739612109756,48.7075634618506,48.3926438705024,48.4689880138596,22939.2841806821,0.0,1.0
2018-09-10,50.97,51.3,50.97,51.03,11348,48.6407623364131,48.9556819277613,48.6407623364131,48.698020443931,11891.4164214691,0.0,1.0
2018-09-11,50.72,50.99,50.72,50.99,25549,48.4021868884221,48.6598483722524,48.4021868884221,48.6598483722524,26772.453132897,0.0,1.0
2018-09-12,50.81,50.92,50.65,50.81,12141,48.4880740496989,48.5930472468149,48.3353857629846,48.4880740496989,12722.3904452817,0.0,1.0
2018-09-13,51.2,51.24,50.95,50.95,24390,48.8602517485649,48.8984238202434,48.6216763005738,48.6216763005738,25557.9526365555,0.0,1.0
2018-09-14,51.43,51.55,51.14,51.21,18114,49.1410073357607,49.255666501234,48.8639143525336,48.9307988657264,18957.7517944378,0.0642,1.0
2018-09-17,51.38,51.62,51.28,51.62,18428,49.0932326834802,49.3225510144268,48.9976833789191,49.3225510144268,19286.3779434636,0.0,1.0
2018-09-18,51.61,51.66,51.18,51.4,15161,49.3129960839707,49.3607707362512,48.902134074358,49.1123425443924,15867.2007814658,0.0,1.0
2018-09-19,51.34,51.69,51.2,51.57,65510,49.0550129616558,49.3894355276195,48.9212439352703,49.2747763621462,68561.4618556708,0.0,1.0
2018-09-20,51.62,51.62,51.39,51.53,9950,49.3225510144268,49.3225510144268,49.1027876139363,49.2365566403218,10413.4719197668,0.0,1.0
2018-09-21,51.57,51.71,51.51,51.71,6042,49.2747763621462,49.4085453885317,49.2174467794096,49.4085453885317,6323.4369185157,0.0,1.0
2018-09-24,51.14,51.57,51.01,51.55,16218,48.8639143525336,49.2747763621462,48.7397002566042,49.255666501234,16973.4359391737,0.0,1.0
2018-09-25,50.92,51.26,50.88,51.26,16270,48.6537058824993,48.9785735180069,48.6154861606748,48.9785735180069,17027.8581039805,0.0,1.0
2018-09-26,50.51,50.98,50.45,50.91,94216,48.2619537337988,48.7110354652359,48.2046241510622,48.6441509520431,98604.5899892213,0.0,1.0
2018-09-27,50.69,50.88,50.58,50.58,61538,48.4339424820088,48.6154861606748,48.3288382469916,48.3288382469916,64404.4457285036,0.0,1.0
2018-09-28,50.87,50.94,50.64,50.64,16782,48.6059312302187,48.6728157434115,48.3861678297282,48.3861678297282,17563.7071113092,0.0,1.0
2018-10-01,50.57,51.2,50.5,51.05,29765,48.3192833165355,48.9212439352703,48.2523988033427,48.7779199784286,31151.4564514432,0.0,1.0
2018-10-02,50.53,50.73,50.45,50.61,12118,48.2810635947111,48.4721622038332,48.2046241510622,48.3575030383599,12682.4575601743,0.0,1.0
2018-10-03,50.74,50.85,50.61,50.74,62594,48.4817171342893,48.5868213693065,48.3575030383599,48.4817171342893,65509.6343061191,0.0,1.0
2018-10-04,50.33,50.61,50.13,50.61,11997,48.0899649855889,48.3575030383599,47.8988663764668,48.3575030383599,12555.8213689892,0.0,1.0
2018-10-05,50.08,50.39,49.76,50.29,13486,47.8510917241862,48.1472945683256,47.5453339495908,48.0517452637645,14114.1791266307,0.0,1.0
2018-10-08,50.04,50.11,49.78,50.08,14350,47.8128720023618,47.8797565155545,47.564443810503,47.8510917241862,15018.4243264979,0.0,1.0
2018-10-09,49.62,50.13,49.62,49.93,18632,47.4115649232053,47.8988663764668,47.4115649232053,47.7077677673446,19499.8802823211,0.0,1.0
2018-10-10,48.26,49.57,48.12,49.57,47700,46.1120943811747,47.3637902709247,45.9783253547892,47.3637902709247,49921.8704093344,0.0,1.0
2018-10-11,46.8,48.13,46.75,48.01,35857,44.717074534583,45.9878802852453,44.6692998823024,45.873221119772,37527.2223745808,0.0,1.0
2018-10-12,46.74,47.31,46.17,47.31,43949,44.6597449518463,45.2043759878445,44.1151139158482,45.2043759878445,45996.1484825962,0.0,1.0
2018-10-15,46.9,47.14,46.63,46.63,17458,44.812623839144,45.0419421700906,44.5546407168291,44.5546407168291,18271.1952537979,0.0,1.0
2018-10-16,48.22,48.33,47.02,47.11,29972,46.0738746593502,46.1789788943674,44.9272830046173,45.0132773787223,31368.098530578,0.0,1.0
2018-10-17,47.91,48.21,47.59,48.15,48554,45.7776718152109,46.0643197288941,45.4719140406155,46.0069901461575,50815.6498082772,0.0,1.0
2018-10-18,47.06,47.74,46.97,47.67,23562,44.9655027264418,45.6152379974571,44.8795083523368,45.5483534842643,24659.5201380448,0.0,1.0
2018-10-19,46.87,47.3,46.78,47.16,60840,44.7839590477757,45.1948210573883,44.6979646736708,45.0610520310028,63673.9328239813,0.0,1.0
2018-10-22,46.9,47.03,46.76,47.0,15459,44.812623839144,44.9368379350734,44.6788548127585,44.9081731437051,16179.0816490126,0.0,1.0
2018-10-23,46.05,46.38,45.47,46.04,55233,44.0004547503749,44.3157674554265,43.4462687839207,43.9908998199188,57805.7582456765,0.0,1.0
2018-10-24,45.0,46.34,44.93,46.18,142501,42.9971870524836,44.277547733602,42.9303025392909,44.1246688463043,149138.709752632,0.0,1.0
2018-10-25,45.39,45.74,45.07,45.16,39211,43.3698293402718,43.7042519062356,43.0640715656764,43.1500659397813,41037.4520046208,0.0,1.0
2018-10-26,45.45,45.86,44.78,45.1,24082,43.4271589230085,43.8189110717089,42.7869785824493,43.0927363570447,25203.741786113,0.0,1.0
2018-10-29,45.13,46.33,44.71,46.05,33743,43.121401148413,44.2679928031459,42.7200940692565,44.0004547503749,35314.7520591651,0.0,1.0
2018-10-30,45.6,45.6,44.95,44.99,14128,43.5704828798501,43.5704828798501,42.9494124002031,42.9876321220275,14786.0835459764,0.0,1.0
2018-10-31,45.6,46.18,45.6,45.99,138123,43.5704828798501,44.1246688463043,43.5704828798501,43.9431251676383,144556.782107935,0.0,1.0
2018-11-01,46.35,46.45,45.65,45.65,311203,44.2871026640581,44.3826519686192,43.6182575321306,43.6182575321306,325698.864507256,0.0,1.0
2018-11-02,46.82,46.86,46.41,46.7,13464,44.7361843954952,44.7744041173196,44.3444322467948,44.6215252300219,14091.154364597,0.0,1.0
2018-11-05,47.23,47.36,46.85,46.85,67521,45.1279365441956,45.252150640125,44.7648491868635,44.7648491868635,70666.1344215654,0.0,1.0
2018-11-06,47.75,47.82,47.13,47.15,12644,45.6247929279132,45.6916774411059,45.0323872396345,45.0514971005467,13232.9586887972,0.0,1.0
2018-11-07,48.87,48.9,47.99,48.09,18401,46.6949451389972,46.7236099303655,45.8541112588598,45.9496605634208,19258.1202809678,0.0,1.0
2018-11-08,48.77,49.09,48.54,48.78,31083,46.5993958344361,46.9051536090316,46.3796324339457,46.6089507648922,32530.8490132776,0.0,1.0
2018-11-09,48.09,48.57,47.66,48.57,23715,45.9496605634208,46.408297225314,45.5387985538082,46.408297225314,24819.646892188,0.0,1.0
2018-11-12,47.22,48.06,47.22,48.06,9206,45.1183816137395,45.9209957720525,45.1183816137395,45.9209957720525,9634.8163309923,0.0,1.0
2018-11-13,47.06,47.81,46.99,47.27,6491,44.9655027264418,45.6821225106498,44.898618213249,45.16615626602,6793.35138002075,0.0,1.0
2018-11-14,46.72,47.5,46.43,47.36,65635,44.6406350909341,45.3859196665105,44.363542107707,45.252150640125,68692.2843672257,0.0,1.0
2018-11-15,47.62,47.63,46.46,46.46,17713,45.5005788319838,45.5101337624399,44.3922068990753,44.3922068990753,18538.0731773698,0.0,1.0
2018-11-16,47.76,47.86,47.33,47.44,14021,45.6343478583693,45.7298971629304,45.2234858487567,45.3285900837738,14674.0994760855,0.0,1.0
2018-11-19,47.17,47.82,46.97,47.68,20391,45.0706069614589,45.6916774411059,44.8795083523368,45.5579084147204,21340.8146649212,0.0,1.0
2018-11-20,46.47,47.06,46.44,46.93,45015,44.4017618295314,44.9655027264418,44.3730970381631,44.8412886305124,47111.8028611361,0.0,1.0
2018-11-21,46.71,47.05,46.61,46.61,11708,44.631080160478,44.9559477959857,44.5355308559169,44.5355308559169,12253.3597222744,0.0,1.0
2018-11-23,46.65,46.83,46.28,46.28,5648,44.5737505777414,44.7457393259513,44.2202181508654,44.2202181508654,5911.08436209477,0.0,1.0
2018-11-26,47.16,47.17,46.77,46.94,12172,45.0610520310028,45.0706069614589,44.6884097432146,44.8508435609685,12738.972885166,0.0,1.0
2018-11-27,46.68,46.94,46.61,46.94,8996,44.6024153691097,44.8508435609685,44.5355308559169,44.8508435609685,9415.03451158013,0.0,1.0
2018-11-28,47.65,47.68,46.59,46.79,16045,45.5292436233521,45.5579084147204,44.5164209950047,44.7075196041269,16792.3775831818,0.0,1.0
2018-11-29,47.4,47.62,47.4,47.52,11975,45.2903703619494,45.5005788319838,45.2903703619494,45.4050295274227,12532.7966069556,0.0,1.0
2018-11-30,48.04,48.04,47.28,47.28,9038,45.9018859111403,45.9018859111403,45.1757111964761,45.1757111964761,9458.99087546257,0.0,1.0
2018-12-03,48.28,48.67,47.86,48.6,14743,46.1312042420869,46.5038465298751,45.7298971629304,46.4369620166823,15429.7303028264,0.0,1.0
2018-12-04,46.53,48.35,46.5,48.21,33404,44.4590914122681,46.1980887552796,44.4304266208997,46.0643197288941,34959.9614078282,0.0,1.0
2018-12-06,46.51,46.51,45.32,45.95,129934,44.4399815513558,44.4399815513558,43.3029448270791,43.9049054458138,135986.337730953,0.0,1.0
2018-12-07,45.87,46.74,45.56,46.4,37928,43.828466002165,44.6597449518463,43.5322631580256,44.3348773163387,39694.6897460217,0.0,1.0
2018-12-10,45.96,46.09,45.16,45.72,31016,43.9144603762699,44.0386744721993,43.1500659397813,43.6851420453234,32460.7281470842,0.0,1.0
2018-12-11,45.91,46.6,45.68,46.52,14849,43.8666857239894,44.5259759254608,43.6469223234989,44.449536481812,15540.6677926249,0.0,1.0
2018-12-12,46.44,47.01,46.44,46.49,28603,44.3730970381631,44.9177280741612,44.3730970381631,44.4208716904436,29935.3303840292,0.0,1.0
2018-12-13,46.19,46.63,46.02,46.6,16179,44.1342237767604,44.5546407168291,43.9717899590066,44.5259759254608,16932.6193155686,0.0,1.0
2018-12-14,45.57,46.03,45.44,45.72,23835,43.5418180884817,43.9813448894627,43.4176039925524,43.6851420453234,24945.2365032807,0.0,1.0
2018-12-17,44.44,45.62,44.34,45.52,37439,42.4621109469416,43.5895927407623,42.3665616423805,43.4940434362012,39182.9120808191,0.0,1.0
2018-12-18,44.46,44.95,44.27,44.54,16014,42.5830763665159,43.0523905235018,42.4010974076847,42.6596990860238,16719.845082866,0.1066,1.0
2018-12-19,43.86,45.0035,43.57,44.42,31692,42.0084059702067,43.1036319671727,41.7306486119905,42.544765006762,33088.8803775565,0.0,1.0
2018-12-20,43.39,43.98,43.08,43.72,60135,41.5582474930978,42.1233400494685,41.2613344550046,41.8743162110678,62785.5553926656,0.0,1.0
2018-12-21,42.66,44.03,42.54,43.71,34390,40.8590651775882,42.171229249161,40.7441310983263,41.8647383711294,35905.799450466,0.0,1.0
2018-12-24,41.46,42.43,41.43,42.36,46349,39.7097243849696,40.6387748590029,39.6809908651542,40.5717299794335,48391.9133099637,0.0,1.0
2018-12-26,43.04,43.07,41.21,41.6,48138,41.2230230952507,41.2517566150661,39.4702783865075,39.8438141441085,50259.7666166482,0.0,1.0
2018-12-27,43.53,43.53,42.11,42.59,49029,41.6923372522366,41.6923372522366,40.3322839809713,40.7920202980187,51190.0390013637,0.0,1.0
2018-12-28,43.51,44.0281,43.3063,43.64,160222,41.6731815723596,42.1694094595726,41.4780809728126,41.7976934915599,167284.065122203,0.0,1.0
2018-12-31,43.91,43.91,43.4772,43.89,26250,42.0562951698991,42.0562951698991,41.6417662573614,42.0371394900221,27407.0147012135,0.0,1.0
2019-01-02,43.78,43.8,43.16,43.27,65822,41.9317832506988,41.9509389305757,41.3379571745125,41.4433134138359,68723.2198728867,0.0,1.0
2019-01-03,42.92,43.7,42.87,43.68,136856,41.1080890159888,41.8551605311909,41.0601998162964,41.8360048513139,142888.167769496,0.0,1.0
2019-01-04,44.29,44.32,43.51,43.51,18746,42.4202530875616,42.4489866073771,41.6731815723596,41.6731815723596,19572.2627652933,0.0,1.0
2019-01-07,44.49,44.8,44.26,44.35,21112,42.6118098863314,42.9087229244245,42.3915195677462,42.4777201271926,22042.5483570293,0.0,1.0
2019-01-08,45.13,45.13,44.74,44.98,10177,43.2247916423946,43.2247916423946,42.8512558847936,43.0811240433173,10625.5690900667,0.0,1.0
2019-01-09,45.56,45.72,45.22,45.33,20798,43.6366387597496,43.7898841987654,43.310992201841,43.4163484411643,21714.7082573653,0.0,1.0
2019-01-10,46.05,46.05,45.37,45.44,31647,44.1059529167355,44.1059529167355,43.4546598009183,43.5217046804877,33041.896923783,0.0,1.0
2019-01-11,46.12,46.13,45.75,45.88,26574,44.1729977963049,44.1825756362434,43.8186177185808,43.9431296377812,27745.2955683828,0.0,1.0
2019-01-14,45.84,46.02,45.68,45.87,19111,43.9048182780272,44.07721939692,43.7515728390114,43.9335517978427,19953.350779234,0.0,1.0
2019-01-15,45.89,45.93,45.79,45.88,51797,43.9527074777197,43.9910188374736,43.8569290783348,43.9431296377812,54080.0434468097,0.0,1.0
2019-01-16,46.07,46.26,45.99,46.0,13231,44.1251085966124,44.3070875554437,44.0484858771045,44.058063717043,13814.1794861621,0.0,1.0
2019-01-17,46.46,46.57,46.07,46.07,19970,44.4986443542135,44.6040005935368,44.1251085966124,44.1251085966124,20850.2127079327,0.0,1.0
2019-01-18,47.21,47.32,46.68,46.68,18794,45.2169823496,45.3223385889234,44.7093568328602,44.7093568328602,19622.3784493184,0.0,1.0
2019-01-22,46.48,46.9966,46.1211,46.91,26133,44.5178000340904,45.0125912453127,44.1740513586981,44.9296471514454,27284.8577214024,0.0,1.0
2019-01-23,46.48,46.79,46.12,46.69,26765,44.5178000340904,44.8147130721835,44.1729977963049,44.7189346727987,27944.7142277326,0.0,1.0
2019-01-24,46.9,46.9,46.5,46.51,26870,44.9200693115069,44.9200693115069,44.5369557139674,44.5465335539059,28054.3422865374,0.0,1.0
2019-01-25,47.1,47.47,47.1,47.2,11181,45.1116261102767,45.4660061880007,45.1116261102767,45.2074045096615,11673.8221475912,0.0,1.0
2019-01-28,46.72,46.83,46.42,46.81,20857,44.7476681926141,44.8530244319375,44.4603329944595,44.8338687520605,21776.3087856461,0.0,1.0
2019-01-29,46.93,47.14,46.82,46.82,13410,44.9488028313224,45.1499374700306,44.843446591999,44.843446591999,14001.0692245056,0.0,1.0
2019-01-30,47.45,47.72,46.81,47.12,21228,45.4468505081237,45.7054521864629,44.8338687520605,45.1307817901536,22163.6612600899,0.0,1.0
2019-01-31,48.3,48.3,47.42,47.5,12741,46.2609669028952,46.2609669028952,45.4181169883083,45.4947397078162,13302.5818784061,0.0,1.0
2019-02-01,48.05,48.34,47.82,48.33,55613,46.021520904433,46.2992782626491,45.8012305858478,46.2897004227106,58064.2403268033,0.0,1.0
2019-02-04,48.33,48.33,47.84,47.93,27241,46.2897004227106,46.2897004227106,45.8203862657247,45.9065868251711,28441.6947609813,0.0,1.0
2019-02-05,48.83,48.84,48.5,48.5,86026,46.768592419635,46.7781702595735,46.4525237016649,46.4525237016649,89817.7465404417,0.0,1.0
2019-02-06,48.84,48.91,48.62,48.75,21211,46.7781702595735,46.8452151391429,46.5674577809268,46.6919697001271,22145.9119553311,0.0,1.0
2019-02-07,48.41,48.66,48.08,48.5,36191,46.3663231422185,46.6057691406807,46.0502544242484,46.4525237016649,37786.1816781569,0.0,1.0
2019-02-08,48.92,48.92,48.22,48.22,34617,46.8547929790814,46.8547929790814,46.1843441833873,46.1843441833873,36142.8048728346,0.0,1.0
2019-02-11,48.98,49.08,48.74,48.98,27435,46.9122600187123,47.0080384180972,46.6823918601886,46.9122600187123,28644.2456505826,0.0,1.0
2019-02-12,49.68,49.76,49.23,49.23,23824,47.5827088144065,47.6593315339144,47.1517060171745,47.1517060171745,24874.0845044461,0.0,1.0
2019-02-13,49.92,49.98,49.66,49.76,46814,47.8125769729302,47.8700440125611,47.5635531345295,47.6593315339144,48877.4089989565,0.0,1.0
2019-02-14,49.76,49.95,49.67,49.67,10308,47.6593315339144,47.8413104927456,47.573130974468,47.573130974468,10762.3431443851,0.0,1.0
2019-02-15,50.5,50.5,50.05,50.05,20644,48.3680916893624,48.3680916893624,47.9370888921305,47.9370888921305,21553.9204377849,0.0,1.0
2019-02-19,50.67,50.889,50.4,50.43,29699,48.5309149683167,48.7406696629696,48.2723132899776,48.301046809793,31008.0354137654,0.0,1.0
2019-02-20,51.03,51.11,50.65,50.65,23222,48.8757172061023,48.9523399256102,48.5117592884398,48.5117592884398,24245.5503006316,0.0,1.0
2019-02-21,51.0286,51.07,50.7826,50.87,14596,48.8743763085109,48.9140285658562,48.6387614460241,48.7224717670865,15239.3442506252,0.0,1.0
2019-02-22,51.48,51.48,51.2,51.2,15006,49.3067200033342,49.3067200033342,49.0385404850566,49.0385404850566,15667.4157183394,0.0,1.0
2019-02-25,51.66,51.9676,51.6227,51.85,24500,49.479121122227,49.7737354787349,49.4433957792565,49.6611000810583,25579.8803877993,0.0,1.0
2019-02-26,51.3,51.69,51.27,51.6,11743,49.1343188844415,49.5078546420425,49.105585364626,49.4216540825961,12260.5932813848,0.0,1.0
2019-02-27,51.46,51.49,51.15,51.26,20740,49.2875643234573,49.3162978432727,48.9906512853641,49.0960075246875,21654.151805835,0.0,1.0
2019-02-28,51.06,51.41,51.0,51.41,9802,48.9044507259178,49.2396751237648,48.8469836862868,49.2396751237648,10234.0403086207,0.0,1.0
2019-03-01,51.22,51.33,50.92,51.3,27969,49.0576961649336,49.1630524042569,48.7703609667789,49.1343188844415,29201.7826353615,0.0,1.0
2019-03-04,50.97,51.43,50.73,51.42,39151,48.8182501664714,49.2588308036418,48.5883820079477,49.2492529637033,40876.6488597032,0.0,1.0
2019-03-05,50.68,51.21,50.68,50.99,62999,48.5404928082552,49.0481183249951,48.5404928082552,48.8374058463483,65775.791206162,0.0,1.0
2019-03-06,50.12,50.81,50.12,50.68,8881,48.0041337716999,48.6650047274556,48.0041337716999,48.5404928082552,9272.44562138961,0.0,1.0
2019-03-07,49.89,50.05,49.62,50.05,15930,47.7838434531147,47.9370888921305,47.5252417747755,47.9370888921305,16632.1426358221,0.0,1.0
2019-03-08,49.93,49.94,49.62,49.62,15312,47.8221548128687,47.8317326528071,47.5252417747755,47.5252417747755,15986.9032039993,0.0,1.0
2019-03-11,50.77,50.89,50.04,50.04,35389,48.6266933677016,48.7416274469635,47.927511052192,47.927511052192,36948.8321242379,0.0,1.0
2019-03-12,50.8,50.96,50.68,50.92,20171,48.6554268875171,48.8086723265329,48.5404928082552,48.7703609667789,21060.0721347877,0.0,1.0
2019-03-13,50.98,51.12,50.9,50.9,27944,48.8278280064098,48.9619177655487,48.7512052869019,48.7512052869019,29175.6807165985,0.0,1.0
2019-03-14,50.72,51.05,50.65,50.82,28226,48.5788041680092,48.8948728859793,48.5117592884398,48.674582567394,29470.1103602458,0.0,1.0
2019-03-15,50.943,51.309,50.9401,51.02,21191,48.7923899986374,49.1429389403861,48.7896124250553,48.8661393661638,22125.0304203206,0.0,1.0
2019-03-18,51.43,51.44,51.06,51.23,21597,49.2588308036418,49.2684086435803,48.9044507259178,49.067274004872,22548.9255810327,0.0,1.0
2019-03-19,51.3,51.7068,51.242,51.55,9614,49.1343188844415,49.5239454131391,49.0787674127982,49.3737648829036,10037.7538795225,0.0,1.0
2019-03-20,51.22,51.6,50.84,51.3,29163,49.0576961649336,49.4216540825961,48.693738247271,49.1343188844415,30448.4102754853,0.0,1.0
2019-03-21,51.63,51.83,51.0,51.11,18674,49.534864150669,49.7267481876656,48.9304294341298,49.0359656544779,19463.8389855558,0.0882,1.0
2019-03-22,50.19,51.41,50.19,51.41,17253,48.1532990842936,49.3237917099728,48.1532990842936,49.3237917099728,17982.7361046264,0.0,1.0
2019-03-25,50.28,50.39,50.04,50.04,19893,48.239646900942,48.3451831212902,48.0093860565461,48.0093860565461,20734.3980368245,0.0,1.0
2019-03-26,50.64,50.93,50.5,50.62,12435,48.5850381675359,48.863270021181,48.4507193416383,48.5658497638362,12960.9530783649,0.0,1.0
2019-03-27,50.4,50.68,50.08,50.68,12680,48.35477732314,48.6234149749352,48.0477628639455,48.6234149749352,13216.3156440424,0.0,1.0
2019-03-28,50.67,50.78,50.25,50.56,23023,48.6138207730854,48.7193569934335,48.2108642953926,48.5082845527373,23996.7851003775,0.0,1.0
2019-03-29,51.09,51.14,50.86,50.99,23966,49.0167772507782,49.0647482600274,48.7961106082321,48.9208352322799,24979.6704041892,0.0,1.0
2019-04-01,51.59,51.79,51.4,51.5,11598,49.4964873432697,49.6883713802663,49.3141975081229,49.4101395266212,12088.5511703157,0.0,1.0
2019-04-02,51.39,51.67,51.19,51.67,9281,49.3046033062731,49.5732409580683,49.1127192692765,49.5732409580683,9673.55090633732,0.0,1.0
2019-04-03,51.51,51.77,51.42,51.5,15082,49.4197337284711,49.6691829765666,49.3333859118226,49.4101395266212,15719.911083868,0.0,1.0
2019-04-04,51.7,51.71,51.41,51.52,7881,49.6020235636178,49.6116177654676,49.3237917099728,49.4293279303209,8214.33624532318,0.0,1.0
2019-04-05,52.07,52.12,51.76,51.76,15285,49.9570090320615,50.0049800413106,49.6595887747168,49.6595887747168,15931.4972097151,0.0,1.0
2019-04-08,52.04,52.05,51.69,51.99,23680,49.928226426512,49.9378206283618,49.592429361768,49.8802554172629,24681.5736948678,0.0,1.0
2019-04-09,51.03,51.59,50.93,51.59,20936,48.9592120396792,49.4964873432697,48.863270021181,49.4964873432697,21821.5129592801,0.0,1.0
2019-04-10,51.32,51.4,51.1,51.16,12111,49.2374438933243,49.3141975081229,49.026371452628,49.083936663727,12623.2491139588,0.0,1.0
2019-04-11,51.62,51.62,51.36,51.36,61578,49.5252699488192,49.5252699488192,49.2758207007236,49.2758207007236,64182.5145685205,0.0,1.0
2019-04-12,51.82,51.9,51.7,51.74,9420,49.7171539858158,49.7939076006144,49.6020235636178,49.6404003710171,9818.43007625229,0.0,1.0
2019-04-15,51.75,51.86,51.65,51.74,14204,49.649994572867,49.7555307932151,49.5540525543687,49.6404003710171,14804.7750321749,0.0,1.0
2019-04-16,51.85,52.0,51.76,51.89,16063,49.7459365913653,49.8898496191127,49.6595887747168,49.7843133987646,16742.4036427644,0.0,1.0
2019-04-17,51.45,52.02,51.33,52.02,5814,49.3621685173721,49.9090380228124,49.2470380951741,49.9090380228124,6059.91002795444,0.0,1.0
2019-04-18,51.8,51.89,51.53,51.55,15563,49.6979655821161,49.7843133987646,49.4389221321707,49.4581105358704,16221.2555495451,0.0,1.0
2019-04-22,51.76,51.79,51.59,51.65,12310,49.6595887747168,49.6883713802663,49.4964873432697,49.5540525543687,12830.66605506,0.0,1.0
2019-04-23,51.83,52.05,51.5,51.65,12869,49.7267481876656,49.9378206283618,49.4101395266212,49.5540525543687,13413.3096232793,0.0,1.0
2019-04-24,52.13,52.25,51.82,51.91,15725,50.0145742431605,50.1297046653584,49.7171539858158,49.8035018024642,16390.1075317481,0.0,1.0
2019-04-25,51.72,51.87,51.48,51.87,14218,49.6212119673175,49.7651249950649,49.3909511229216,49.7651249950649,14819.367178785,0.0,1.0
2019-04-26,52.24,52.32,51.875,51.875,39410,50.1201104635086,50.1968640783072,49.7699220959898,49.7699220959898,41076.8927075481,0.0,1.0
2019-04-29,52.52,52.68,52.36,52.43,18033,50.3887481153038,50.5422553449011,50.2352408857065,50.3024002986554,18795.7271300486,0.0,1.0
2019-04-30,52.64,52.68,52.41,52.6,20200,50.5038785375018,50.5422553449011,50.2832118949557,50.4655017301025,21054.3829660612,0.0,1.0
2019-05-01,52.27,52.82,52.21,52.73,22605,50.1488930690581,50.6765741707987,50.0913278579591,50.5902263541502,23561.1052944462,0.0,1.0
2019-05-02,52.11,52.19,51.69,52.07,19818,49.9953858394608,50.0721394542594,49.592429361768,49.9570090320615,20656.2258228416,0.0,1.0
2019-05-03,53.27,53.27,52.43,52.43,15664,51.108313254041,51.108313254041,50.3024002986554,50.3024002986554,16326.5274643754,0.0,1.0
2019-05-06,52.88,52.92,52.51,52.55,64029,50.7341393818977,50.772516189297,50.379153913454,50.4175307208533,66737.1825214817,0.0,1.0
2019-05-07,52.13,52.45,51.75,52.35,16755,50.0145742431605,50.321588702355,49.649994572867,50.2256466838567,17463.6726037799,0.0,1.0
2019-05-08,51.82,52.13,51.76,52.13,15229,49.7171539858158,50.0145742431605,49.6595887747168,50.0145742431605,15873.1286232745,0.0,1.0
2019-05-09,51.86,51.88,51.17,51.51,15211,49.7555307932151,49.7747191969147,49.0935308655769,49.4197337284711,15854.3672919186,0.0,1.0
2019-05-10,52.01,52.02,51.0,51.71,14406,49.8994438209625,49.9090380228124,48.9304294341298,49.6116177654676,15015.3188618355,0.0,1.0
2019-05-13,50.95,51.1,50.63,51.01,15922,48.8824584248806,49.026371452628,48.5754439656861,48.9400236359796,16595.4398804765,0.0,1.0
2019-05-14,51.14,51.38,51.02,51.02,15867,49.0647482600274,49.2950091044233,48.9496178378294,48.9496178378294,16538.1135902224,0.0,1.0
2019-05-15,51.08,51.22,50.68,50.68,9388,49.0071830489284,49.141501874826,48.6234149749352,48.6234149749352,9785.07659828625,0.0,1.0
2019-05-16,51.26,51.45,51.1,51.1,17572,49.1798786822253,49.3621685173721,49.026371452628,49.026371452628,18315.2285881004,0.0,1.0
2019-05-17,50.69,51.11,50.63,50.8,18479,48.633009176785,49.0359656544779,48.5754439656861,48.7385453971332,19260.5912292002,0.0,1.0
2019-05-20,50.56,50.61,50.25,50.35,10929,48.5082845527373,48.5562555619864,48.2108642953926,48.3068063138908,11391.2550215882,0.0,1.0
2019-05-21,51.08,51.2,50.9,50.9,7649,49.0071830489284,49.1223134711263,48.8344874156315,48.8344874156315,7972.5235300694,0.0,1.0
2019-05-22,50.94,51.03,50.84,50.95,12109,48.8728642230308,48.9592120396792,48.7769222045325,48.8824584248806,12621.1645215859,0.0,1.0
2019-05-23,50.41,50.65,50.08,50.65,17654,48.3643715249898,48.5946323693857,48.0477628639455,48.5946323693857,18400.6968753883,0.0,1.0
2019-05-24,50.6,50.75,50.47,50.59,12734,48.5466613601366,48.690574387884,48.4219367360888,48.5370671582868,13272.59963811,0.0,1.0
2019-05-28,50.16,50.84,50.1,50.73,10076,48.1245164787441,48.7769222045325,48.0669512676451,48.6713859841844,10502.1763745561,0.0,1.0
2019-05-29,50.01,50.17,49.74,50.01,15162,47.9806034509966,48.1341106805939,47.7215600010513,47.9806034509966,15803.2947787832,0.0,1.0
2019-05-30,50.13,50.42,49.92,50.17,41606,48.0957338731946,48.3739657268397,47.8942556343482,48.1341106805939,43365.7751329674,0.0,1.0
2019-05-31,49.97,50.06,49.68,49.74,15740,47.9422266435973,48.0285744602458,47.6639947899523,47.7215600010513,16405.7419745447,0.0,1.0
2019-06-03,50.47,50.6,49.83,49.96,33723,48.4219367360888,48.5466613601366,47.8079078176997,47.9326324417475,35149.3542952713,0.0,1.0
2019-06-04,51.57,51.59,50.8101,50.82,19522,49.47729893957,49.4964873432697,48.7482355410015,48.7577338008328,20347.7061516558,0.0,1.0
2019-06-05,52.06,52.15,51.59,51.84,10000,49.9474148302117,50.0337626468601,49.4964873432697,49.7363423895154,10422.9618643867,0.0,1.0
2019-06-06,52.12,52.32,51.82,52.09,7740,50.0049800413106,50.1968640783072,49.7171539858158,49.9761974357612,8067.37248303533,0.0,1.0
2019-06-07,52.48,52.7976,52.473,52.5169,12750,50.3503713079045,50.6550831586551,50.3436553666096,50.3857739127304,13289.2763770931,0.0,1.0
2019-06-10,52.7,52.8722,52.6016,52.82,13641,50.5614437486008,50.7266559044548,50.4670368023984,50.6765741707987,14217.9622792099,0.0,1.0
2019-06-11,52.46,53.09,52.33,52.95,7835,50.3311829042048,50.9356176207441,50.2064582801571,50.8012987948465,8166.390620747,0.0,1.0
2019-06-12,52.59,52.64,52.36,52.41,11724,50.4559075282526,50.5038785375018,50.2352408857065,50.2832118949557,12219.880489807,0.0,1.0
2019-06-13,52.89,53.09,52.73,52.94,15153,50.7437335837475,50.9356176207441,50.5902263541502,50.7917045929967,15793.9141131052,0.0,1.0
2019-06-14,52.73,52.81,52.55,52.73,13086,50.7152388042535,50.7921820833041,50.5421164263896,50.7152388042535,13605.866723083,0.1303,1.0
2019-06-17,52.58,52.82,52.55,52.73,13050,50.5709701560336,50.8017999931855,50.5421164263896,50.7152388042535,13568.4365532808,0.0,1.0
2019-06-18,53.16,53.46,52.9,52.9,9582,51.1288089291507,51.4173462255906,50.8787432722361,50.8787432722361,9962.66352900667,0.0,1.0
2019-06-19,53.42,53.42,53.025,53.165,12720,51.3788745860653,51.3788745860653,50.9989671457527,51.1336178840914,13225.3266634278,0.0,1.0
2019-06-20,53.97,54.01,53.582,53.93,11125,51.9078596295384,51.9463312690638,51.5346847261428,51.8693879900131,11566.9621958046,0.0,1.0
2019-06-21,53.67,53.92,53.62,53.92,173270,51.6193223330985,51.8597700801318,51.5712327836919,51.8597700801318,180153.486711645,0.0,1.0
2019-06-24,53.6,53.86,53.59,53.79,119873,51.5519969639292,51.8020626208438,51.5423790540479,51.7347372516745,124635.1873526,0.0,1.0
2019-06-25,53.51,53.75,53.42,53.58,13001,51.4654357749973,51.6962656121492,51.3788745860653,51.5327611441666,13517.4899332723,0.0,1.0
2019-06-26,53.27,53.5,53.18,53.5,15513,51.2346059378453,51.4558178651159,51.1480447489134,51.4558178651159,16129.2840039116,0.0,1.0
2019-06-27,53.82,53.84,53.32,53.33,11643,51.7635909813185,51.7828268010811,51.282695487252,51.2923133971333,12105.54075018,0.0,1.0
2019-06-28,54.69,54.81,53.93,53.93,36562,52.6003491409942,52.7157640595702,51.8693879900131,51.8693879900131,38014.4963418432,0.0,1.0
2019-07-01,54.92,55.24,54.68,55.24,167187,52.8215610682648,53.1293341844674,52.5907312311129,53.1293341844674,173828.82774202,0.0,1.0
2019-07-02,54.91,54.99,54.7,54.99,26271,52.8119431583835,52.8888864374341,52.6099670508755,52.8888864374341,27314.6664131219,0.0,1.0
2019-07-03,55.34,55.34,55.0,55.01,17201,53.2255132832807,53.2255132832807,52.8985043473154,52.9081222571968,17884.343076857,0.0,1.0
2019-07-05,55.18,55.22,54.65,55.15,10326,53.0716267251794,53.1100983647047,52.5618775014689,53.0427729955354,10736.2203715845,0.0,1.0
2019-07-08,54.73,55.08,54.62,55.08,14246,52.6388207805195,52.9754476263661,52.5330237718249,52.9754476263661,14811.9499722635,0.0,1.0
2019-07-09,54.55,54.55,54.26,54.43,29846,52.4656984026556,52.4656984026556,52.186779016097,52.3502834840796,31031.6902198636,0.0,1.0
2019-07-10,54.46,54.73,54.44,54.71,17126,52.3791372137236,52.6388207805195,52.3599013939609,52.6195849607569,17806.3635564358,0.0,1.0
2019-07-11,54.35,54.55,54.14,54.53,23296,52.273340205029,52.4656984026556,52.071364097521,52.4464625828929,24221.4787697494,0.0,1.0
2019-07-12,54.94,54.99,54.46,54.47,18947,52.8407968880274,52.8888864374341,52.3791372137236,52.3887551236049,19699.7063122615,0.0,1.0
2019-07-15,54.65,55.0,54.52,54.96,29904,52.5618775014689,52.8985043473154,52.4368446730116,52.8600327077901,31091.9943823226,0.0,1.0
2019-07-16,54.97,55.02,54.59,54.59,44439,52.8696506176714,52.9177401670781,52.5041700421809,52.5041700421809,46204.4254399423,0.0,1.0
2019-07-17,54.6,55.07,54.6,55.03,15788,52.5137879520622,52.9658297164847,52.5137879520622,52.9273580769594,16415.2089121225,0.0,1.0
2019-07-18,54.69,54.75,54.44,54.6,139761,52.6003491409942,52.6580566002822,52.3599013939609,52.5137879520622,145313.276714412,0.0,1.0
2019-07-19,54.41,54.9,54.41,54.75,28271,52.331047664317,52.8023252485021,52.331047664317,52.6580566002822,29394.1202910193,0.0,1.0
2019-07-22,54.31,54.62,54.28,54.62,13905,52.2348685655037,52.5330237718249,52.2060148358597,52.5330237718249,14457.403086082,0.0,1.0
2019-07-23,54.97,54.98,54.47,54.64,132424,52.8696506176714,52.8792685275528,52.3887551236049,52.5522595915875,137684.800163346,0.0,1.0
2019-07-24,55.45,55.45,54.83,55.04,18976,53.3313102919753,53.3313102919753,52.7349998793328,52.9369759868407,19729.858393491,0.0,1.0
2019-07-25,55.1,55.51,55.01,55.51,19734,52.9946834461287,53.3890177512633,52.9081222571968,53.3890177512633,20517.9714132141,0.0,1.0
2019-07-26,55.27,55.31,54.95,55.15,10256,53.1581879141114,53.1966595536367,52.8504147979088,53.0427729955354,10663.4394858581,0.0,1.0
2019-07-29,54.96,55.29,54.83,55.29,17370,52.8600327077901,53.177423733874,52.7349998793328,53.177423733874,18060.0569295393,0.0,1.0
2019-07-30,55.47,55.48,54.69,54.72,17592,53.3505461117379,53.3601640216193,52.6003491409942,52.6292028706382,18290.876309986,0.0,1.0
2019-07-31,55.06,55.79,54.96,55.36,25164,52.9562118066034,53.6583192279405,52.8600327077901,53.2447491030433,26163.6886917057,0.0,1.0
2019-08-01,54.17,55.14,54.08,54.95,27297,52.100217827165,53.0331550856541,52.0136566382331,52.8504147979088,28381.4262524833,0.0,1.0
2019-08-02,53.74,54.02,53.57,54.02,32864,51.6866477022678,51.9559491789451,51.5231432342852,51.9559491789451,34169.5861216109,0.0,1.0
2019-08-05,52.3,53.14,51.8,53.12,26361,50.3016686793563,51.109573109388,49.8207731852898,51.0903372896254,27408.2418376273,0.0,1.0
2019-08-06,53.25,53.25,52.48,52.48,23201,51.2153701180827,51.2153701180827,50.4747910572203,50.4747910572203,24122.7047105493,0.0,1.0
2019-08-07,53.41,53.56,52.67,52.69,33928,51.369256676184,51.5135253244039,50.6575313449655,50.6767671647282,35275.8555846522,0.0,1.0
2019-08-08,54.6,54.65,53.77,53.77,211580,52.5137879520622,52.5618775014689,51.7155014319118,51.7155014319118,219985.425742771,0.0,1.0
2019-08-09,54.36,54.63,54.13,54.54,31470,52.2829581149103,52.5426416817062,52.0617461876397,52.4560804927742,32720.2067687163,0.0,1.0
2019-08-12,53.89,54.31,53.85,54.21,18086,51.8309163504878,52.2348685655037,51.7924447109625,52.1386894666904,18804.5014178266,0.0,1.0
2019-08-13,54.44,54.86,53.88,53.88,15874,52.3599013939609,52.7638536089768,51.8212984406065,51.8212984406065,16504.625428872,0.0,1.0
2019-08-14,53.08,53.81,53.08,53.81,19122,51.0518656501001,51.7539730714372,51.0518656501001,51.7539730714372,19881.6585265775,0.0,1.0
2019-08-15,53.54,53.56,53.14,53.28,39850,51.4942895046412,51.5135253244039,51.109573109388,51.2442238477267,41433.1185171067,0.0,1.0
2019-08-16,54.38,54.41,53.78,53.78,70445,52.302193934673,52.331047664317,51.7251193417932,51.7251193417932,73243.5642142428,0.0,1.0
2019-08-19,54.73,54.92,54.72,54.84,20262,52.6388207805195,52.8215610682648,52.6292028706382,52.7446177892142,21066.947236979,0.0,1.0
2019-08-20,54.45,54.81,54.4,54.79,41324,52.3695193038423,52.7157640595702,52.3214297544356,52.6965282398075,42965.676025117,0.0,1.0
2019-08-21,54.65,54.84,54.52,54.78,28439,52.5618775014689,52.7446177892142,52.4368446730116,52.6869103299262,29568.7944167627,0.0,1.0
2019-08-22,54.41,54.91,54.27,54.83,13528,52.331047664317,52.8119431583835,52.1963969259783,52.7349998793328,14065.4260300983,0.0,1.0
2019-08-23,52.89,54.45,52.83,54.2,31845,50.8691253623548,52.3695193038423,50.8114179030668,52.129071556809,33110.1043708221,0.0,1.0
2019-08-26,53.47,53.47,53.04,53.31,20640,51.4269641354719,51.4269641354719,51.0133940105747,51.2730775773706,21459.9640199017,0.0,1.0
2019-08-27,53.37,53.93,53.29,53.87,17941,51.3307850366586,51.8693879900131,51.253841757608,51.8116805307251,18653.7410116791,0.0,1.0
2019-08-28,53.81,53.9,53.23,53.28,25718,51.7539730714372,51.8405342603691,51.19613429832,51.2442238477267,26739.6974158832,0.0,1.0
2019-08-29,54.78,54.84,54.32,54.32,16188,52.6869103299262,52.7446177892142,52.244486475385,52.244486475385,16831.0996877019,0.0,1.0
2019-08-30,54.98,55.17,54.72,55.06,10441,52.8792685275528,53.0620088152981,52.6292028706382,52.9562118066034,10855.7889695636,0.0,1.0
2019-09-03,54.33,54.58,54.09,54.58,49309,52.2541043852663,52.4945521322996,52.0232745481144,52.4945521322996,51267.8956326226,0.0,1.0
2019-09-04,54.84,54.98,54.6,54.86,25699,52.7446177892142,52.8792685275528,52.5137879520622,52.7638536089768,26719.9426040432,0.0,1.0
2019-09-05,55.71,55.83,55.2,55.32,19567,53.5813759488899,53.6967908674658,53.090862544942,53.206277463518,20344.3370144097,0.0,1.0
2019-09-06,55.67,56.04,55.67,55.84,13105,53.5429043093646,53.8987669749738,53.5429043093646,53.7064087773472,13625.621534923,0.0,1.0
2019-09-09,55.29,55.88,55.0,55.88,29377,53.177423733874,53.7448804168725,52.8985043473154,53.7448804168725,30544.0582854966,0.0,1.0
2019-09-10,55.37,55.37,54.8,55.24,27541,53.2543670129246,53.2543670129246,52.7061461496888,53.1293341844674,28635.1196255868,0.0,1.0
2019-09-11,56.43,56.43,55.55,55.65,135225,54.2738654603456,54.2738654603456,53.4274893907886,53.5236684896019,140597.075319341,0.0,1.0
2019-09-12,56.68,56.77,56.3,56.58,23611,54.5143132073789,54.6008743963109,54.1488326318883,54.4181341085656,24548.9927555183,0.0,1.0
2019-09-13,56.65,56.99,56.56,56.79,27331,54.4854594777349,54.8124684137001,54.3988982888029,54.6201102160735,28416.7769684076,0.0,1.0
2019-09-16,56.5,56.72,56.43,56.57,541318,54.3411908295149,54.5527848469042,54.2738654603456,54.4085161986843,562822.907137845,0.0,1.0
2019-09-17,56.69,56.77,56.45,56.5,20876,54.5239311172602,54.6008743963109,54.2931012801083,54.3411908295149,21705.3395774936,0.0,1.0
2019-09-18,56.59,56.7,56.18,56.64,31176,54.4277520184469,54.5335490271415,54.0334177133124,54.4758415678536,32414.5270486654,0.0,1.0
2019-09-19,56.48,56.97,56.47,56.64,34006,54.3219550097523,54.7932325939375,54.312337099871,54.4758415678536,35356.9542858903,0.0,1.0
2019-09-20,56.15,56.64,56.0,56.61,12935,54.0045639836684,54.4758415678536,53.8602953354484,54.4469878382096,13448.8679553017,0.0,1.0
2019-09-23,55.93,56.19,55.88,55.88,36070,53.7929699662791,54.0430356231937,53.7448804168725,53.7448804168725,37502.9506878805,0.0,1.0
2019-09-24,55.48,56.21,55.34,56.14,18818,53.3601640216193,54.0622714429564,53.2255132832807,53.9949460737871,19565.5815371371,0.0,1.0
2019-09-25,56.22,56.27,55.42,55.42,13451,54.1210368723313,54.1691701317339,53.350904721889,53.350904721889,13972.6668907669,0.0511,1.0
2019-09-26,56.03,56.22,55.86,56.22,26818,53.9381304866013,54.1210368723313,53.7744774046323,54.1210368723313,27858.0760297812,0.0,1.0
2019-09-27,56.0,56.37,55.73,56.31,20340,53.9092505309597,54.2654366505392,53.6493309301854,54.2076767392561,21128.8413172403,0.0,1.0
2019-09-30,56.11,56.37,56.01,56.14,21791,54.0151437016455,54.2654366505392,53.9188771828402,54.0440236572871,22636.1151004908,0.0,1.0
2019-10-01,54.99,56.57,54.94,56.34,41502,52.9369586910263,54.4579696881498,52.8888254316236,54.2365566948976,43111.5620623455,0.0,1.0
2019-10-02,54.18,54.6,53.9,54.6,28260,52.1571998887035,52.5615192676857,51.8876536360487,52.5615192676857,29356.0007682011,0.0,1.0
2019-10-03,54.3,54.37,53.62,54.1,15838,52.2727197112698,52.3401062744335,51.6181073833939,52.0801866736593,16452.2413364037,0.0,1.0
2019-10-04,55.09,55.1,54.39,54.39,43325,53.0332252098316,53.0428518617121,52.3593595781946,52.3593595781946,45005.263031929,0.0,1.0
2019-10-07,54.64,55.06,54.62,55.03,29491,52.6000258752078,53.00434525419,52.5807725714467,52.9754652985484,30634.7423444805,0.0,1.0
2019-10-08,53.79,54.37,53.77,54.37,17576,51.7817604653629,52.3401062744335,51.7625071616018,52.3401062744335,18257.6457714757,0.0,1.0
2019-10-09,54.25,54.37,54.0,54.12,62812,52.2245864518672,52.3401062744335,51.983920154854,52.0994399774203,65248.0226557767,0.0,1.0
2019-10-10,54.71,54.95,54.15,54.26,12158,52.6674124383715,52.8984520835042,52.1283199330619,52.2342131037477,12629.520783432,0.0,1.0
2019-10-11,55.69,56.33,55.33,55.33,68336,53.6108243226633,54.2269300430171,53.2642648549643,53.2642648549643,70986.2586162701,0.0,1.0
2019-10-14,55.52,55.72,55.43,55.72,34489,53.4471712406943,53.6397042783049,53.3605313737695,53.6397042783049,35826.5785737611,0.0,1.0
2019-10-15,55.88,56.12,55.56,55.71,32241,53.7937307083933,54.024770353526,53.4856778482164,53.6300776264243,33491.3949316197,0.0,1.0
2019-10-16,56.03,56.1,55.67,55.67,16200,53.9381304866013,54.005517049765,53.5915710189022,53.5915710189022,16828.2806951471,0.0,1.0
2019-10-17,56.81,56.84,56.22,56.22,19487,54.6890093332825,54.7178892889241,54.1210368723313,54.1210368723313,20242.7596238477,0.0,1.0
2019-10-18,56.93,56.96,56.57,56.62,10480,54.8045291558488,54.8334091114904,54.4579696881498,54.5061029475524,10886.4433138977,0.0,1.0
2019-10-21,57.06,57.31,56.96,57.26,9202,54.9296756302957,55.1703419273089,54.8334091114904,55.1222086679063,9558.87894794717,0.0,1.0
2019-10-22,57.19,57.49,57.0,57.14,31850,55.0548221047426,55.3436216611584,54.8719157190125,55.0066888453399,33085.2308728665,0.0,1.0
2019-10-23,57.41,57.48,57.19,57.26,47231,55.2666084461142,55.3339950092779,55.0548221047426,55.1222086679063,49062.7484884256,0.0,1.0
2019-10-24,57.19,57.5,56.99,57.5,26420,55.0548221047426,55.3532483130389,54.862289067132,55.3532483130389,27444.6404917153,0.0,1.0
2019-10-25,57.3,57.4,57.16,57.19,25652,55.1607152754284,55.2569817942337,55.025942149101,55.0548221047426,26646.8553328342,0.0,1.0
2019-10-28,57.47,57.63,57.39,57.53,36120,55.3243683573974,55.4783947874858,55.2473551423531,55.3821282686805,37520.8332536244,0.0,1.0
2019-10-29,57.84,57.94,57.09,57.23,22765,55.6805544769769,55.7768209957822,54.9585555859373,55.0933287122647,23647.8895077176,0.0,1.0
2019-10-30,57.94,57.97,57.59,57.85,18612,55.7768209957822,55.8057009514238,55.4398881799637,55.6901811288574,19333.824709758,0.0,1.0
2019-10-31,57.45,57.79,57.2,57.79,31098,55.3051150536363,55.6324212175743,55.0644487566231,55.6324212175743,32304.0662381288,0.0,1.0
2019-11-01,57.99,58.09,57.83,57.92,22981,55.8249542551848,55.9212207739901,55.6709278250964,55.7575676920211,23872.2665836529,0.0,1.0
2019-11-04,58.02,58.43,57.87,58.31,38675,55.8538342108264,56.2485269379281,55.7094344326185,56.1330071153618,40174.9232027665,0.0,1.0
2019-11-05,58.03,58.18,57.87,58.15,25233,55.863460862707,56.0078606409149,55.7094344326185,55.9789806852733,26211.6053568301,0.0,1.0
2019-11-06,57.87,57.97,57.62,57.91,73018,55.7094344326185,55.8057009514238,55.4687681356053,55.7479410401406,75849.8394937194,0.0,1.0
2019-11-07,57.46,58.17,57.32,58.13,55782,55.3147417055168,55.9982339890344,55.1799685791894,55.9597273815122,57945.3798602901,0.0,1.0
2019-11-08,57.03,57.48,56.95,57.32,204553,54.9007956746541,55.3339950092779,54.8237824596099,55.1799685791894,212486.129693484,0.0,1.0
2019-11-11,56.87,57.01,56.68,56.76,26858,54.7467692445656,54.8815423708931,54.5638628588356,54.6408760738798,27899.6273401397,0.0,1.0
2019-11-12,56.96,57.16,56.9,56.9,15179,54.8334091114904,55.025942149101,54.7756492002072,54.7756492002072,15767.6834982493,0.0,1.0
2019-11-13,56.76,56.94,56.7,56.81,37434,54.6408760738798,54.8141558077293,54.5831161625967,54.6890093332825,38885.7937988975,0.0,1.0
2019-11-14,56.88,57.06,56.75,56.78,40005,54.7563958964462,54.9296756302957,54.6312494219993,54.6601293776409,41556.5042721828,0.0,1.0
2019-11-15,57.07,57.12,56.95,57.07,18620,54.9393022821762,54.9874355415789,54.8237824596099,54.9393022821762,19342.1349718296,0.0,1.0
2019-11-18,56.83,57.03,56.77,57.03,24630,54.7082626370435,54.9007956746541,54.6505027257604,54.9007956746541,25585.2193531774,0.0,1.0
2019-11-19,56.99,57.12,56.84,57.02,30369,54.862289067132,54.9874355415789,54.7178892889241,54.8911690227736,31546.7936068471,0.0,1.0
2019-11-20,57.09,57.21,56.7,56.87,17198,54.9585555859373,55.0740754085036,54.5831161625967,54.7467692445656,17864.9858885889,0.0,1.0
2019-11-21,56.83,57.17,56.69,57.17,19771,54.7082626370435,55.0355688009815,54.5734895107161,55.0355688009815,20537.7739273923,0.0,1.0
2019-11-22,57.06,57.06,56.7,56.94,12905,54.9296756302957,54.9296756302957,54.5831161625967,54.8141558077293,13405.4915043749,0.0,1.0
2019-11-25,57.61,57.74,57.17,57.21,51597,55.4591414837248,55.5842879581716,55.0355688009815,55.0740754085036,53598.0740140436,0.0,1.0
2019-11-26,58.03,58.05,57.63,57.63,35738,55.863460862707,55.882714166468,55.4783947874858,55.4783947874858,37124.0182397018,0.0,1.0
2019-11-27,58.25,58.26,58.05,58.19,17498,56.0752472040786,56.0848738559591,55.882714166468,56.0174872927954,18176.6207162768,0.0,1.0
2019-11-29,58.11,58.28,57.83,58.23,11751,55.9404740777512,56.1041271597202,55.6709278250964,56.0559939003175,12206.7362005354,0.0,1.0
2019-12-02,57.61,58.58,57.61,58.58,16766,55.4591414837248,56.392926716136,55.4591414837248,56.392926716136,17416.2317367183,0.0,1.0
2019-12-03,57.44,57.47,57.13,57.36,40405,55.2954884017558,55.3243683573974,54.9970621934594,55.2184751867116,41972.0173757667,0.0,1.0
2019-12-04,57.6,58.0,57.6,57.67,13938,55.4495148318442,55.8345809070654,55.4495148318442,55.5169013950079,14478.5540943803,0.0,1.0
2019-12-05,57.83,57.86,57.59,57.6,25430,55.6709278250964,55.699807780738,55.4398881799637,55.4495148318442,26416.2455603452,0.0,1.0
2019-12-06,58.24,58.61,58.07,58.07,14964,56.0656205521981,56.4218066717776,55.9019674702291,55.9019674702291,15544.345205073,0.0,1.0
2019-12-09,58.05,58.27,58.04,58.24,16246,55.882714166468,56.0945005078396,55.8730875145875,56.0656205521981,16876.0647020593,0.0,1.0
2019-12-10,58.17,58.28,58.01,58.04,36307,55.9982339890344,56.1041271597202,55.8442075589459,55.8730875145875,37715.0856295498,0.0,1.0
2019-12-11,58.54,58.58,58.19,58.27,11130,56.3544201086139,56.392926716136,56.0174872927954,56.0945005078396,11561.6521072215,0.0,1.0
2019-12-12,58.95,59.15,58.44,58.6,22189,56.7491128357156,56.9416458733262,56.2581535898086,56.4121800198971,23049.5506385568,0.0,1.0
2019-12-13,58.54,59.02,58.43,58.91,17534,56.4139128172356,56.876479919256,56.3079078563559,56.7704749583763,18194.8088466291,0.0618,1.0
2019-12-16,58.91,59.13,58.84,58.91,19126,56.7704749583763,56.9824848801356,56.7030172559983,56.7704749583763,19846.8070035718,0.0,1.0
2019-12-17,59.16,59.19,58.95,59.0,13737,57.0113953240119,57.0403057678882,56.809022216878,56.8572062900051,14254.710227338,0.0,1.0
2019-12-18,59.18,59.35,58.83,59.24,18869,57.0306689532628,57.194494801895,56.6933804413729,57.0884898410153,19580.1213714523,0.0,1.0
2019-12-19,59.34,59.4,59.12,59.29,40705,57.1848579872696,57.2426788750221,56.9728480655102,57.1366739141424,42239.0609160509,0.0,1.0
2019-12-20,59.7,59.74,59.42,59.52,14937,57.5317833137848,57.5703305722865,57.2619525042729,57.3583206505272,15499.9349687521,0.0,1.0
2019-12-23,59.94,60.0,59.75,60.0,16018,57.763066864795,57.8208877525476,57.579967386912,57.8208877525476,16621.6749233093,0.0,1.0
2019-12-24,59.89,60.0,59.82,60.0,10629,57.7148827916679,57.8208877525476,57.6474250892899,57.8208877525476,11029.5781470754,0.0,1.0
2019-12-26,59.94,59.94,59.7,59.94,28651,57.763066864795,57.763066864795,57.5317833137848,57.763066864795,29730.7783885463,0.0,1.0
2019-12-27,60.06,60.22,59.9,60.22,15891,57.8787086403001,58.0328976743069,57.7245196062933,58.0328976743069,16489.8886381763,0.0,1.0
2019-12-30,59.99,60.22,59.86,60.0,20036,57.8112509379222,58.0328976743069,57.6859723477916,57.8208877525476,20791.1024324775,0.0,1.0
2019-12-31,59.95,60.38,59.87,59.97,30458,57.7727036794205,58.1870867083137,57.695609162417,57.7919773086713,31605.879311659,0.0,1.0
2020-01-02,59.98,60.27,59.36,60.18,66168,57.8016141232967,58.081081747434,57.2041316165204,57.9943504158052,68661.6922415737,0.0,1.0
2020-01-03,59.83,59.93,59.26,59.26,52126,57.6570619039154,57.7534300501696,57.1077634702661,57.1077634702661,54090.4873924596,0.0,1.0
2020-01-06,59.67,59.68,59.29,59.55,63578,57.5028728699086,57.512509684534,57.1366739141424,57.3872310944035,65974.0821746882,0.0,1.0
2020-01-07,59.39,59.56,59.23,59.48,70759,57.2330420603967,57.3968679090289,57.0788530263899,57.3197733920255,73425.7145647671,0.0,1.0
2020-01-08,59.65,59.92,59.35,59.38,36303,57.4835992406577,57.7437932355442,57.194494801895,57.2234052457713,37671.1614896302,0.0,1.0
2020-01-09,60.3,60.41,59.93,59.99,53441,58.1099921913103,58.21599715219,57.7534300501696,57.8112509379222,55455.0461715926,0.0,1.0
2020-01-10,60.15,60.46,60.01,60.36,33593,57.9654399719289,58.2641812253171,57.830524567173,58.1678130790629,34859.0289486034,0.0,1.0
2020-01-13,61.03,61.1,60.46,60.49,31457,58.8134796589663,58.8809373613443,58.2641812253171,58.2930916691934,32642.5289088862,0.0,1.0
2020-01-14,61.15,61.4,60.98,61.19,15526,58.9291214344714,59.170041800107,58.7652955858392,58.9676686929731,16111.1327793295,0.0,1.0
2020-01-15,61.43,61.49,61.09,61.09,22865,59.1989522439833,59.2567731317358,58.8713005467189,58.8713005467189,23726.7197603612,0.0,1.0
2020-01-16,62.13,62.13,61.68,61.7,43369,59.873529267763,59.873529267763,59.4398726096189,59.4591462388698,45003.4598419903,0.0,1.0
2020-01-17,62.48,62.49,62.23,62.28,41953,60.2108177796529,60.2204545942783,59.9698974140173,60.0180814871444,43534.0946471216,0.0,1.0
2020-01-21,62.3,62.38,62.1,62.25,31594,60.0373551163952,60.1144496333986,59.8446188238867,59.9891710432681,32784.6920668644,0.0,1.0
2020-01-22,62.32,62.74,62.21,62.5,25524,60.0566287456461,60.4613749599139,59.9506237847664,60.2300914089037,26485.930249878,0.0,1.0
2020-01-23,62.51,62.51,61.82,62.21,27688,60.2397282235291,60.2397282235291,59.5747880143749,59.9506237847664,28731.4855335615,0.0,1.0
2020-01-24,61.97,62.62,61.79,62.62,50931,59.7193402337562,60.3457331844088,59.5458775704986,60.3457331844088,52850.4510874681,0.0,1.0
2020-01-27,61.37,61.61,61.0,61.43,47868,59.1411313562307,59.3724149072409,58.78456921509,59.1989522439833,49672.0149350087,0.0,1.0
2020-01-28,61.92,62.0,61.58,61.62,29869,59.6711561606291,59.7482506776325,59.3435044633647,59.3820517218664,30994.6815010816,0.0,1.0
2020-01-29,62.01,62.22,61.9,62.03,44184,59.7578874922579,59.9602605993918,59.6518825313782,59.7771611215088,45849.1749788673,0.0,1.0
2020-01-30,62.01,62.03,61.23,61.5,27759,59.7578874922579,59.7771611215088,59.0062159514748,59.2664099463613,28805.1613307618,0.0,1.0
2020-01-31,60.52,61.82,60.36,61.82,23976,58.3220021130697,59.5747880143749,58.1678130790629,59.5747880143749,24879.5903334538,0.0,1.0
2020-02-03,61.08,61.36,60.61,60.64,41327,58.8616637320934,59.1314945416053,58.4087334446985,58.4376438885747,42884.5024070173,0.0,1.0
2020-02-04,62.1,62.3,61.87,61.9,30648,59.8446188238867,60.0373551163952,59.622972087502,59.6518825313782,31803.0398957162,0.0,1.0
2020-02-05,62.82,62.89,62.33,62.6,101790,60.5384694769173,60.6059271792953,60.0662655602715,60.326459555158,105626.188690451,0.0,1.0
2020-02-06,62.84,62.95,62.56,62.95,31673,60.5577431061682,60.6637480670478,60.2879122966563,60.6637480670478,32866.6693623407,0.0,1.0
2020-02-07,62.28,62.73,62.22,62.73,41247,60.0180814871444,60.4517381452885,59.9602605993918,60.4517381452885,42801.4874242563,0.0,1.0
2020-02-10,62.77,62.77,62.13,62.13,24356,60.4902854037902,60.4902854037902,59.873529267763,59.873529267763,25273.9115015683,0.0,1.0
2020-02-11,63.24,63.67,63.05,63.05,38137,60.9432156911851,61.3575987200784,60.7601162133021,60.7601162133021,39574.2799694248,0.0,1.0
2020-02-12,63.85,63.85,63.36,63.57,45240,61.531061383336,61.531061383336,61.0588574666902,61.2612305738242,46944.9727513118,0.0,1.0
2020-02-13,63.86,63.99,63.4,63.75,34007,61.5406981979615,61.665976788092,61.0974047251919,61.4346932370818,35288.6314843912,0.0,1.0
2020-02-14,64.08,64.08,63.79,63.94,19157,61.7527081197208,61.7527081197208,61.4732404955835,61.6177927149649,19878.9753093917,0.0,1.0
2020-02-18,63.85,64.08,63.64,64.02,51157,61.531061383336,61.7527081197208,61.3286882762021,61.6948872319683,53084.9684137678,0.0,1.0
2020-02-19,64.13,64.31,64.02,64.08,56809,61.8008921928479,61.9743548561056,61.6948872319683,61.7527081197208,58949.9769458282,0.0,1.0
2020-02-20,63.74,63.96,63.15,63.92,17134,61.4250564224564,61.6370663442157,60.8564843595563,61.598519085714,17779.7339328244,0.0,1.0
2020-02-21,63.66,63.74,63.21,63.58,30889,61.347961905453,61.4250564224564,60.9143052473089,61.2708673884496,32053.1225312835,0.0,1.0
2020-02-24,61.69,62.18,61.54,61.95,55470,59.4495094242443,59.9217133408901,59.304957204863,59.7000666045054,57560.513671867,0.0,1.0
2020-02-25,59.79,61.95,59.66,61.95,154724,57.6185146454137,59.7000666045054,57.4932360552831,59.7000666045054,160555.127408796,0.0,1.0
2020-02-26,59.37,60.7,59.37,60.03,45838,57.2137684311458,58.4954647763273,57.2137684311458,57.8497981964238,47565.5097474498,0.0,1.0
2020-02-27,57.15,59.4,57.14,58.55,101249,55.0743955843016,57.2426788750221,55.0647587696761,56.423549631861,105064.79986953,0.0,1.0
2020-02-28,55.59,55.92,54.59,55.33,127034,53.5710525027353,53.8890673853743,52.6073710401929,53.3204953224743,131821.566500666,0.0,1.0
2020-03-02,57.83,57.88,55.42,55.88,57123,55.7296989788304,55.7778830519576,53.4072266541031,53.8505201268726,59275.8107531649,0.0,1.0
2020-03-03,57.06,59.12,56.59,58.04,50987,54.9876642526727,56.9728480655102,54.5347339652778,55.9320720859644,52908.5615754008,0.0,1.0
2020-03-04,59.56,59.6,57.7,57.92,82964,57.3968679090289,57.4354151675306,55.6044203886999,55.8164303104593,86090.6878722331,0.0,1.0
2020-03-05,57.69,58.6,57.1,58.24,48195,55.5947835740745,56.4717337049881,55.0262115111744,56.1248083784728,50011.3386770439,0.0,1.0
2020-03-06,57.28,57.32,55.69,55.69,25989,55.1996741744321,55.2382214329338,53.6674206489896,53.6674206489896,26968.454837176,0.0,1.0
2020-03-09,53.05,54.39,52.75,53.02,61462,51.1233015878775,52.4146347476844,50.8341971491147,51.0943911440012,63778.3358806614,0.0,1.0
2020-03-10,54.77,54.89,52.34,54.89,93028,52.7808337034505,52.8964754789556,50.4390877494723,52.8964754789556,96533.9727035594,0.0,1.0
2020-03-11,51.85,53.56,51.18,53.55,196822,49.9668838328265,51.6147791337741,49.3212172529231,51.6051423191487,204239.686712172,0.0,1.0
2020-03-12,46.4,49.33,46.16,48.05,169762,44.7148198619701,47.5384065472195,44.4835363109599,46.3048942751652,176159.868793284,0.0,1.0
2020-03-13,49.98,50.06,46.11,49.2,129729,48.1647994978721,48.2418940148755,44.4353522378328,47.413127957089,134618.133732425,0.0,1.0
2020-03-16,44.75,46.5,42.51,43.97,124778,43.1247454487751,44.8111880082244,40.96609897268,42.3730739079919,129480.543986807,0.0,1.0
2020-03-17,48.33,48.52,44.04,44.97,70687,46.5747250846771,46.7578245625601,42.4405316103699,43.3367553705344,73351.0010802823,0.0,1.0
2020-03-18,45.01,46.65,43.11,45.01,102150,43.3753026290361,44.9557402276057,41.5443078502054,43.3753026290361,105999.756112876,0.0,1.0
2020-03-19,45.02,45.62,43.35,44.9,103160,43.3849394436615,43.963148321187,41.7755914012156,43.2692976681564,107047.820270233,0.0,1.0
2020-03-20,42.58,45.69,42.14,45.65,86749,41.0335566750579,44.030606023565,40.6095368315392,43.9920587650633,90018.3342441102,0.0,1.0
2020-03-23,40.66,42.39,39.59,42.39,241779,39.1832882669764,40.8504571971749,38.152149102056,40.8504571971749,250890.993961967,0.0,1.0
2020-03-24,44.23,44.35,42.61,42.64,53960,42.623631088253,42.7392728637581,41.0624671189342,41.0913775628105,55993.6058722542,0.0,1.0
2020-03-25,44.92,46.3,43.55,44.42,45507,43.2885712974073,44.6184517157159,41.9683276937241,42.8067305661361,47222.0352562763,0.0,1.0
2020-03-26,47.92,48.06,45.33,45.44,100481,46.2485189096064,46.3836356176061,43.7488598116123,43.8550229393263,104112.512865787,0.0715,1.0
2020-03-27,46.47,47.82,45.53,46.22,64194,44.8490958624669,46.152006975321,43.9418836801833,44.6078160267531,66514.0539097574,0.0,1.0
2020-03-30,48.11,48.3,46.53,46.72,55429,46.4318915847489,46.6152642598913,44.9070030230382,45.0903756981806,57432.2755111684,0.0,1.0
2020-03-31,47.75,47.96,47.13,47.92,66816,46.0844486213211,46.2871236833206,45.4860746287511,46.2485189096064,69230.8163696662,0.0,1.0
2020-04-01,44.44,46.05,44.0,45.88,80313,42.8899035964714,44.4437457384678,42.4652510856153,44.2796754501825,83215.6153480754,0.0,1.0
2020-04-02,46.07,46.29,44.28,44.28,40159,44.4630481253249,44.675374380753,42.7354845016146,42.7354845016146,41610.3980272603,0.0,1.0
2020-04-03,45.15,46.3,44.64,45.93,26437,43.5751383298984,44.6850255741815,43.0829274650424,44.3279314173252,27392.4672588132,0.0,1.0
2020-04-06,48.49,48.77,47.01,47.01,84002,46.7986369350337,47.0688703510331,45.3702603076085,45.3702603076085,87037.9405634086,0.0,1.0
2020-04-07,48.44,50.47,48.34,50.13,103011,46.750380967891,48.7095732338864,46.6538690336055,48.3814326573158,106733.950327103,0.0,1.0
2020-04-08,50.41,50.55,48.42,48.9,58201,48.6516660733151,48.7867827813148,46.7310785810339,47.1943358656042,60304.4591644359,0.0,1.0
2020-04-09,51.84,52.16,51.12,51.28,35732,50.0317867335976,50.3406249233112,49.3369008067421,49.4913199015989,37023.4005406028,0.0,1.0
2020-04-13,50.52,51.64,50.12,51.64,34869,48.7578292010292,49.8387628650266,48.3717814638872,49.8387628650266,36129.2106081461,0.0,1.0
2020-04-14,51.9,52.0,51.11,51.46,43220,50.0896938941689,50.1862058284544,49.3272496133136,49.6650413833128,44782.0265130654,0.0,1.0
2020-04-15,49.6,50.57,49.52,50.47,24869,47.8699194056027,48.8060851681719,47.7927098581743,48.7095732338864,25767.7977175711,0.0,1.0
2020-04-16,49.75,50.0,48.88,49.75,56879,48.0146873070309,48.2559671427446,47.1750334787471,48.0146873070309,58934.6803803018,0.0,1.0
2020-04-17,51.6,51.75,50.84,51.0,40851,49.8001580913125,49.9449259927407,49.0666673907427,49.2210864855995,42327.4077992881,0.0,1.0
2020-04-20,50.47,51.25,50.13,50.84,28602,48.7095732338864,49.4623663213132,48.3814326573158,49.0666673907427,29635.7131496228,0.0,1.0
2020-04-21,49.14,49.7,48.83,49.44,29800,47.4259645078894,47.9664313398882,47.1267775116044,47.7155003107459,30877.0104139136,0.0,1.0
2020-04-22,50.09,50.33,49.57,50.11,171970,48.3428278836016,48.5744565258867,47.840965825317,48.3621302704587,178185.217479219,0.0,1.0
2020-04-23,50.36,51.17,50.36,50.48,24009,48.6034101061724,49.3851567738849,48.6034101061724,48.719224427315,24876.7162089816,0.0,1.0
2020-04-24,50.71,50.94,50.12,50.33,12512,48.9412018761716,49.1631793250282,48.3717814638872,48.5744565258867,12964.1998086875,0.0,1.0
2020-04-27,52.27,52.56,51.16,51.27,58031,50.4467880510252,50.7266726604531,49.3755055804563,49.4816687081703,60128.3151452961,0.0,1.0
2020-04-28,53.18,53.73,52.77,53.43,38859,51.3250466530232,51.8558622915934,50.9293477224527,51.5663264887369,40263.4143514856,0.0,1.0
2020-04-29,54.64,54.96,53.73,54.15,29493,52.7341208935913,53.0429590833049,51.8558622915934,52.2612124155924,30558.915038173,0.0,1.0
2020-04-30,52.52,54.03,52.52,54.03,42209,50.688067886739,52.1453980944498,50.688067886739,52.1453980944498,43734.4876698282,0.0,1.0
2020-05-01,51.16,51.6,50.76,51.59,28134,49.3755055804563,49.8001580913125,48.9894578433143,49.7905068978839,29150.7990263438,0.0,1.0
2020-05-04,51.25,51.25,50.38,50.59,41515,49.4623663213132,49.4623663213132,48.6227124930295,48.825387555029,43015.4056152223,0.0,1.0
2020-05-05,51.49,52.12,51.42,51.7,31057,49.6939949635984,50.302020149597,49.6264366095986,49.8966700255979,32179.4400142589,0.0,1.0
2020-05-06,50.83,51.74,50.83,51.74,76609,49.0570161973142,49.9352747993121,49.0570161973142,49.9352747993121,79377.7480134064,0.0,1.0
2020-05-07,51.19,51.8,51.11,51.41,28669,49.4044591607419,49.9931819598834,49.3272496133136,49.61678541617,29705.1346159896,0.0,1.0
2020-05-08,52.06,52.2,51.8,51.89,18370,50.2441129890257,50.3792296970254,49.9931819598834,50.0800427007404,19033.9154799864,0.0,1.0
2020-05-11,51.81,51.99,50.98,51.73,25455,50.002833153312,50.1765546350259,49.2017840987424,49.9256236058836,26374.9765129588,0.0,1.0
2020-05-12,49.94,51.87,49.92,51.87,17778,48.1980599821733,50.0607403138833,48.1787575953162,50.0607403138833,18420.5198368643,0.0,1.0
2020-05-13,48.96,49.79,48.4,49.79,73250,47.2522430261755,48.0532920807451,46.7117761941768,48.0532920807451,75897.3494234623,0.0,1.0
2020-05-14,49.57,49.57,47.46,48.28,44082,47.840965825317,47.840965825317,45.8045640118932,46.5959618730342,45675.1803042329,0.0,1.0
2020-05-15,49.73,49.88,48.81,49.25,17840,47.9953849201738,48.140152821602,47.1074751247473,47.5321276356035,18484.7605967859,0.0,1.0
2020-05-18,52.5,52.78,51.31,51.31,45809,50.6687654998819,50.9389989158812,49.5202734818845,49.5202734818845,47464.5963104352,0.0,1.0
2020-05-19,51.35,52.47,51.35,52.36,14614,49.5588782555987,50.6398119195962,49.5588782555987,50.5336487918822,15142.1687982864,0.0,1.0
2020-05-20,52.23,52.58,51.82,51.91,22849,50.408183277311,50.7459750473102,50.0124843467405,50.0993450875975,23674.7923136749,0.0,1.0
2020-05-21,52.2,52.5,52.06,52.22,14664,50.3792296970254,50.6687654998819,50.2441129890257,50.3985320838825,15193.9758627392,0.0,1.0
2020-05-22,52.59,52.59,52.1,52.29,14081,50.7556262407388,50.7556262407388,50.2827177627399,50.4660904378823,14589.9054912187,0.0,1.0
2020-05-26,54.16,54.52,54.08,54.15,23229,52.270863609021,52.6183065724487,52.1936540615926,52.2612124155924,24068.5260035168,0.0,1.0
2020-05-27,55.64,55.64,54.49,54.97,27267,53.6992402364462,53.6992402364462,52.5893529921631,53.0526102767334,28252.464528731,0.0,1.0
2020-05-28,55.29,56.18,55.21,56.18,25057,53.361448466447,54.2204046815879,53.2842389190186,54.2204046815879,25962.5922799139,0.0,1.0
2020-05-29,55.63,55.63,54.69,55.12,86243,53.6895890430177,53.6895890430177,52.7823768607341,53.1973781781617,89359.9331921863,0.0,1.0
2020-06-01,55.58,55.92,55.58,55.62,54760,53.6413330758749,53.9694736524456,53.6413330758749,53.6799378495891,56739.096988789,0.0,1.0
2020-06-02,56.46,56.46,55.89,55.89,52800,54.4906380975872,54.4906380975872,53.9405200721599,53.9405200721599,54708.2600622363,0.0,1.0
2020-06-03,57.89,58.08,57.05,57.05,35645,55.8707587578697,56.0541314330122,55.0600585098716,55.0600585098716,36933.2562484548,0.0,1.0
2020-06-04,57.87,57.87,57.23,57.59,27702,55.8514563710126,55.8514563710126,55.2337799915855,55.5812229550133,28703.185989471,0.0,1.0
2020-06-05,59.41,60.19,59.22,59.22,79893,57.3377401590092,58.090533246436,57.1543674838667,57.1543674838667,82780.4360066712,0.0,1.0
2020-06-08,59.32,59.84,59.24,59.76,84010,57.2508794181522,57.7527414764368,57.1736698707238,57.6755319290084,87046.229693721,0.0,1.0
2020-06-09,58.29,58.75,58.29,58.53,17179,56.2568064950117,56.7007613927249,56.2568064950117,56.4884351372969,17799.8712047189,0.0,1.0
2020-06-10,57.57,58.2,57.48,58.2,16618,55.5619205681562,56.1699457541547,55.4750598272992,56.1699457541547,17218.5959415576,0.0,1.0
2020-06-11,53.8,55.87,53.72,55.87,51293,51.9234206455932,53.9212176853028,51.8462110981648,53.9212176853028,53146.7951396266,0.0,1.0
2020-06-12,54.58,55.57,53.4,55.48,17844,52.67621373302,53.6316818824464,51.5373729084513,53.5448211415894,18488.9051619421,0.0,1.0
2020-06-15,55.36,55.9,53.0,53.27,36510,53.4290068204468,53.9501712655885,51.1513251713093,51.4119073938801,37829.5184634895,0.0,1.0
2020-06-16,56.33,57.5,56.11,57.25,23212,54.3651725830161,55.4943622141563,54.152846327588,55.2530823784426,24050.9116016028,0.0,1.0
2020-06-17,55.91,56.64,55.79,56.64,15972,53.959822459017,54.6643595793011,53.8440081378744,54.6643595793011,16549.2486688265,0.0,1.0
2020-06-18,55.73,55.93,55.31,55.55,19072,53.7861009773032,53.9791248458741,53.3807508533041,53.6123794955893,19761.2866649047,0.0,1.0
2020-06-19,55.32,56.56,55.32,56.38,17053,53.3904020467327,54.5871500318727,53.3904020467327,54.4134285501588,17669.3174022976,0.0,1.0
2020-06-22,55.5,55.5,54.58,55.16,14469,53.5641235284465,53.5641235284465,52.67621373302,53.2359829518759,14991.928311373,0.0,1.0
2020-06-23,55.39,56.04,55.34,56.04,16446,53.4579604007325,54.0852879735882,53.4097044335898,54.0852879735882,17040.3796398397,0.0,1.0
2020-06-24,53.77,54.93,53.57,54.89,19793,51.8944670653076,53.0140055030192,51.7014431967366,52.9754007293051,20508.3445343152,0.0,1.0
2020-06-25,53.96,53.96,52.79,53.37,86246,52.1859331068497,52.1859331068497,51.054399716653,51.6153307989728,89177.9428466166,0.112,1.0
2020-06-26,53.12,53.96,53.12,53.79,15519,51.3735501600419,52.1859331068497,51.3735501600419,52.0215222723767,16046.5702181741,0.0,1.0
2020-06-29,54.74,54.74,53.61,53.65,15714,52.9402887003142,52.9402887003142,51.8474402123465,51.8861251145754,16248.1992659571,0.0,1.0
2020-06-30,55.71,55.84,54.5,54.62,16207,53.8783975793662,54.0041235116103,52.7081792869405,52.8242339936274,16757.9588585571,0.0,1.0
2020-07-01,55.36,56.02,55.21,55.72,33546,53.5399046848629,54.1782055716405,53.3948363015043,53.8880688049234,34686.4001893722,0.0,1.0
2020-07-02,55.8,56.57,55.7,56.21,17079,53.9654386093813,54.7101229772885,53.868726353809,54.361958857228,17659.6026004379,0.0,1.0
2020-07-06,56.31,56.87,56.12,56.85,31817,54.4586711128004,55.0002597440056,54.2749178272129,54.9809172928912,32898.6226323632,0.0,1.0
2020-07-07,55.47,56.21,55.46,55.78,19463,53.6462881659925,54.361958857228,53.6366169404353,53.9460961582668,20124.6469589743,0.0,1.0
2020-07-08,55.38,55.78,54.84,55.5,49949,53.5592471359774,53.9460961582668,53.0370009558866,53.6753018426642,51647.0220908291,0.0,1.0
2020-07-09,54.89,55.51,54.3,55.51,32055,53.0853570836728,53.6849730682214,52.5147547757958,53.6849730682214,33144.7134701701,0.0,1.0
2020-07-10,55.6,55.6,54.88,54.92,16872,53.7720140982366,53.7720140982366,53.0756858581155,53.1143707603445,17445.5656112529,0.0,1.0
2020-07-13,55.41,56.56,55.41,55.97,29975,53.5882608126491,54.7004517517313,53.5882608126491,54.1298494438543,30994.0036271517,0.0,1.0
2020-07-14,56.79,56.79,55.41,55.41,21800,54.9228899395478,54.9228899395478,53.5882608126491,53.5882608126491,22541.0935470194,0.0,1.0
2020-07-15,58.08,58.22,57.6,57.71,22360,56.1704780364313,56.3058751942326,55.7062592096839,55.8126426908135,23120.1308124475,0.0,1.0
2020-07-16,58.1,58.44,57.76,57.76,21516,56.1898204875458,56.5186421564918,55.8609988185997,55.8609988185997,22247.4389338381,0.0,1.0
2020-07-17,58.59,58.69,58.09,58.33,14676,56.6637105398504,56.7604227954227,56.1801492619885,56.4122586753622,15174.9123346815,0.0,1.0
2020-07-20,58.42,58.59,58.15,58.59,10553,56.4992997053774,56.6637105398504,56.238176615332,56.6637105398504,10911.7504679677,0.0,1.0
2020-07-21,59.07,59.32,58.63,58.77,12353,57.1279293665977,57.3697100055287,56.7023954420793,56.8377925998806,12772.9416782721,0.0,1.0
2020-07-22,59.4146,59.52,58.9,58.9,13716,57.4611997993001,57.5631345166734,56.9635185321247,56.9635185321247,14182.2770225192,0.0,1.0
2020-07-23,59.69,60.21,59.4915,59.59,16664,57.7275453511464,58.2304490801227,57.5355715238353,57.6308330955741,17230.494626951,0.0,1.0
2020-07-24,59.11,59.5913,58.86,59.54,13954,57.1666142688267,57.6320903548965,56.9248336298958,57.5824769677879,14428.3678603261,0.0,1.0
2020-07-27,59.7688,59.77,58.8,59.14,15158,57.8037546085375,57.8049151556043,56.8668062765524,57.1956279454984,15673.2979809964,0.0,1.0
2020-07-28,59.13,59.7069,59.075,59.61,18381,57.1859567199412,57.7438897223382,57.1327649793764,57.6501755466885,19005.864242558,0.0,1.0
2020-07-29,60.02,60.1399,59.45,59.45,42817,58.0466957945352,58.1626537889665,57.4954359377727,57.4954359377727,44272.5689175566,0.0,1.0
2020-07-30,59.1446,59.53,58.76,59.53,23171,57.2000767092547,57.5728057422306,56.8281213743234,57.5728057422306,23958.7008522013,0.0,1.0
2020-07-31,58.7738,59.1849,58.0712,59.12,15839,56.8414676655924,57.2390517482504,56.1619673579409,57.1762854943839,16377.4486555615,0.0,1.0
2020-08-03,59.49,59.545,59.0766,59.11,35096,57.5341208400017,57.5873125805665,57.1343123754655,57.1666142688267,36289.0926204677,0.0,1.0
2020-08-04,59.31,59.36,58.9301,59.36,11317,57.3600387799714,57.4083949077576,56.992628921052,57.4083949077576,11701.7227372302,0.0,1.0
2020-08-05,60.0,60.05,59.72,59.74,9126,58.0273533434208,58.0757094712069,57.7565590278181,57.7759014789326,9436.2394362431,0.0,1.0
2020-08-06,60.19,60.2946,59.81,59.81,30620,58.2111066290083,58.312267648337,57.8436000578333,57.8436000578333,31660.9304775108,0.0,1.0
2020-08-07,61.23,61.23,60.01,60.01,17574,59.2169140869609,59.2169140869609,58.037024568978,58.037024568978,18171.4301832716,0.0,1.0
2020-08-10,61.55,61.74,61.38,61.38,27816,59.5263933047925,59.71014659038,59.3619824703194,59.3619824703194,28761.6081699033,0.0,1.0
2020-08-11,61.36,62.01,61.36,61.96,21868,59.342640019205,59.9712696804254,59.342640019205,59.9229135526392,22611.4052149643,0.0,1.0
2020-08-12,62.2302,62.4402,61.8,61.9,13763,60.1842300671957,60.3873258038977,59.7681739437234,59.8648861992958,14230.8747930105,0.0,1.0
2020-08-13,61.8172,62.07,61.71,62.0,16399,59.7848084516818,60.0292970337688,59.6811329137083,59.9615984548681,16956.4859209896,0.0,1.0
2020-08-14,61.57,61.81,61.42,61.53,16646,59.5457357559069,59.7778451692806,59.4006673725484,59.507050853678,17211.882714848,0.0,1.0
2020-08-17,61.41,61.915,61.29,61.68,15307,59.3909961469912,59.8793930376316,59.2749414403043,59.6521192370366,15827.3632534049,0.0,1.0
2020-08-18,61.25,61.63,61.18,61.46,20113,59.2362565380754,59.6037631092504,59.1685579591747,59.4393522747773,20796.7437849175,0.0,1.0
2020-08-19,60.9474,61.4799,60.9474,61.33,22027,58.9436052527134,59.4585980136362,58.9436052527134,59.3136263425333,22775.8104385412,0.0,1.0
2020-08-20,60.6844,60.8082,60.5101,60.56,9233,58.6892520205581,58.8089817929566,58.5206825590954,58.568941974626,9546.87691374452,0.0,1.0
2020-08-21,60.4531,60.58,60.15,60.54,22376,58.4655565734192,58.5882844257405,58.1724217267793,58.5495995235116,23136.6747343168,0.0,1.0
2020-08-24,60.86,60.9213,60.53,60.88,15778,58.8590787413431,58.918363354009,58.5399282979543,58.8784211924576,16314.3749534346,0.0,1.0
2020-08-25,60.835,61.08,60.68,61.08,12616,58.83490067745,59.0718457036023,58.6849966813129,59.0718457036023,13044.8823939999,0.0,1.0
2020-08-26,60.5,60.75,60.4,60.75,17077,58.5109146212826,58.7526952602135,58.4142023657102,58.7526952602135,17657.5346102042,0.0,1.0
2020-08-27,60.5032,60.7426,60.315,60.62,17513,58.5140094134609,58.7455385533012,58.3319969484737,58.6269693279694,18108.3564811446,0.0,1.0
2020-08-28,60.7062,60.79,60.1778,60.79,14554,58.7103352922728,58.7913801624425,58.1993077338284,58.7913801624425,15048.7649304276,0.0,1.0
2020-08-31,60.3425,60.68,60.33,60.68,7953,58.3585928187561,58.6849966813129,58.3465037868096,58.6849966813129,8223.36316419476,0.0,1.0
2020-09-01,61.07,61.07,60.2,60.2,11101,59.0621744780451,59.0621744780451,58.2207778545655,58.2207778545655,11478.3797919937,0.0,1.0
2020-09-02,62.12,62.22,61.07,61.07,47610,60.077653161555,60.1743654171273,59.0621744780451,59.0621744780451,49228.5075125503,0.0,1.0
2020-09-03,60.3114,62.105,59.95,62.03,25404,58.3285153072731,60.0631463232191,57.9789972156346,59.9906121315398,26267.6119480955,0.0,1.0
2020-09-04,59.9233,60.89,59.3,60.89,30584,57.9531750433968,58.8880924180148,57.3503675544142,58.8880924180148,31623.7066533047,0.0,1.0
2020-09-08,58.5572,59.44,58.54,59.44,16702,56.6319889200226,57.4857647122155,56.6153544120642,57.4857647122155,17269.7864413908,0.0,1.0
2020-09-09,59.72,59.995,59.0071,59.12,23017,57.7565590278181,58.0225177306422,57.0670973578427,57.1762854943839,23799.4656042086,0.0,1.0
2020-09-10,59.1525,59.96,59.0295,59.96,7268,57.207716977445,57.9886684411918,57.0887609030909,57.9886684411918,7515.07650916226,0.0,1.0
2020-09-11,59.415,59.7042,59.15,59.25,8991,57.4615866483224,57.7412784914377,57.2052991710556,57.302011426628,9296.65009547028,0.0,1.0
2020-09-14,60.12,60.43,59.8,59.8,25240,58.1434080501076,58.4432160423819,57.833928832276,57.833928832276,26098.0367489345,0.0,1.0
2020-09-15,60.3132,60.71,60.2882,60.51,9251,58.3302561278734,58.7140103579846,58.3060780639803,58.5205858468398,9565.48882584757,0.0,1.0
2020-09-16,60.53,61.0427,60.46,60.62,11438,58.5399282979543,59.0357720322739,58.4722297190537,58.6269693279694,11826.8361463674,0.0,1.0
2020-09-17,60.46,60.731,59.74,59.74,12882,58.4722297190537,58.7343199316548,57.7759014789326,57.7759014789326,13319.9250950782,0.0,1.0
2020-09-18,59.9119,60.815,59.7333,60.71,11606,57.9421498462615,58.8155582263356,57.7694217578093,58.7140103579846,12000.5473259958,0.0,1.0
2020-09-21,58.55,59.38,57.79,59.02,27721,56.6250256376214,57.4277373588721,55.8900124952714,57.0795732388116,28663.378633804,0.0,1.0
2020-09-22,59.06,59.15,58.4,58.59,84656,57.1182581410405,57.2052991710556,56.4799572542629,56.6637105398504,87533.8906108477,0.0,1.0
2020-09-23,57.9797,59.29,57.9797,59.18,14914,56.0734756440922,57.340696328857,56.0734756440922,57.2343128477274,15421.0031724885,0.0,1.0
2020-09-24,58.2559,58.715,57.59,57.71,13893,56.4325682490324,56.8772990330926,55.787510028371,55.9037541888746,14341.8817149772,0.0951,1.0
2020-09-25,58.8014,58.93,57.76,58.03,10816,56.9609948286552,57.0855698206616,55.9521892557511,56.2137386168843,11165.4640919307,0.0,1.0
2020-09-28,59.94,60.2038,59.2551,59.45,14013,58.0639581715672,58.3195015844077,57.4004946254927,57.5892945161774,14465.7589053462,0.0,1.0
2020-09-29,60.0922,60.44,59.745,59.92,12483,58.2113945151393,58.5483088403324,57.8750614107488,58.0445841448166,12886.3247281408,0.0,1.0
2020-09-30,60.44,60.91,59.99,60.28,18023,58.5483088403324,59.0035984689716,58.1123932384437,58.3933166263275,18605.3216835121,0.0,1.0
2020-10-01,60.65,60.8806,60.275,60.65,16984,58.7517361212138,58.9751186496482,58.3884731196399,58.7517361212138,17532.7516769,0.0,1.0
2020-10-02,61.1567,61.4499,59.81,59.81,13119,59.2425770889404,59.5266003211043,57.9380269976883,57.9380269976883,13542.8738370968,0.0,1.0
2020-10-05,62.24,62.24,61.59,61.59,43808,60.291971247887,60.291971247887,59.6623153784923,59.6623153784923,45223.4329640625,0.0,1.0
2020-10-06,62.1679,63.19,62.155,62.5,9544,60.222127881451,61.2122375185408,60.2096316341969,60.5438335956448,9852.36587401873,0.0,1.0
2020-10-07,63.11,63.1628,62.7,62.7,18672,61.1347414115383,61.1858888421599,60.7375738631509,60.7375738631509,19275.2908214248,0.0,1.0
2020-10-08,63.85,63.85,63.23,63.23,45954,61.8515804013108,61.8515804013108,61.250985572042,61.250985572042,47438.7700518291,0.0,1.0
2020-10-09,64.33,64.64,64.05,64.18,25264,62.3165570433253,62.6168544579597,62.0453206688168,62.1712518426958,26080.2778123648,0.0,1.0
2020-10-12,65.39,65.5159,64.72,64.79,20071,63.3433804611075,63.4653399595025,62.6943505649621,62.7621596585893,20719.4923991439,0.0,1.0
2020-10-13,64.64,65.13,64.481,65.13,46516,62.6168544579597,63.0915181133496,62.4628309452924,63.0915181133496,48018.9282267242,0.0,1.0
2020-10-14,64.7514,65.02,64.63,64.75,13833,62.7247677869606,62.9849609662212,62.6071674445844,62.7234116050881,14279.9431197927,0.0,1.0
2020-10-15,65.0763,65.21,64.0859,64.34,26599,63.0394988515242,63.169014220352,62.0800970468342,62.3262440567006,27458.4115552205,0.0,1.0
2020-10-16,65.56,65.95,65.4002,65.51,13312,63.5080596884876,63.8858532101244,63.3532612147503,63.4596246216111,13742.109651607,0.0,1.0
2020-10-19,64.6199,65.81,64.45,65.81,41118,62.5973835610754,63.7502350228702,62.432801203829,63.7502350228702,42446.5192799562,0.0,1.0
2020-10-20,64.88,65.59,64.8173,65.12,21677,62.849342778967,63.5371207286135,62.7886052051038,63.0818310999743,22377.3821302498,0.0,1.0
2020-10-21,64.8305,65.2443,64.77,64.78,82969,62.8013920627592,63.2022406762293,62.7427856318387,62.752472645214,85649.7217310835,0.0,1.0
2020-10-22,65.62,65.63,64.96,64.96,14496,63.5661817687394,63.5758687821147,62.9268388859694,62.9268388859694,14964.3645965817,0.0,1.0
2020-10-23,66.0888,66.15,65.5843,66.05,19983,64.0203089557736,64.0795934776305,63.5315991309896,63.9827233438775,20628.6491262067,0.0,1.0
2020-10-26,64.96,65.59,64.4,65.59,16197,62.9268388859694,63.5371207286135,62.3843661369525,63.5371207286135,16720.323770063,0.0,1.0
2020-10-27,64.4784,65.0,64.36,65.0,15038,62.4603123218148,62.9655869394706,62.3456180834512,62.9655869394706,15523.8765730819,0.0,1.0
2020-10-28,62.3805,63.53,62.35,63.53,24095,60.42807378581,61.5415959733011,60.3985283950153,61.5415959733011,24873.5075161862,0.0,1.0
2020-10-29,62.75,63.1101,62.11,62.3,10311,60.7860089300274,61.1348382816721,60.166040074008,60.3500933281388,10644.1475824609,0.0,1.0
2020-10-30,62.24,62.6748,61.92,62.6748,24270,60.291971247887,60.7131625894451,59.9819868198773,60.7131625894451,25054.1617521411,0.0,1.0
2020-11-02,64.22,64.22,63.11,63.11,44316,62.209999896197,62.209999896197,61.1347414115383,61.1347414115383,45747.8464032915,0.0,1.0
2020-11-03,65.67,66.01,65.0,65.0,130603,63.6146168356159,63.9439752903763,62.9655869394706,62.9655869394706,134822.772448079,0.0,1.0
2020-11-04,64.56,65.64,64.3,65.34,68807,62.5393583509573,63.58555579549,62.2874960031994,63.2949453942309,71030.1486476956,0.0,1.0
2020-11-05,65.94,66.5,65.42,65.42,25033,63.8761661967491,64.4186389457661,63.3724415012334,63.3724415012334,25841.8142209043,0.0,1.0
2020-11-06,65.94,66.27,65.77,65.83,38028,63.8761661967491,64.1958376381341,63.711486969369,63.7696090496208,39256.6816279531,0.0,1.0
2020-11-09,67.11,70.037,67.11,69.37,27806,65.0095467616596,67.8449355766109,65.0095467616596,67.1988117844781,28704.4096283492,0.0,1.0
2020-11-10,68.59,68.71,67.6206,67.77,57435,66.4432247412045,66.5594689017081,65.5041656646026,65.6488896444296,59290.7202403883,0.0,1.0
2020-11-11,68.32,68.83,67.66,68.83,77137,66.1816753800713,66.6757130622117,65.5423324973013,66.6757130622117,79629.2902791474,0.0,1.0
2020-11-12,67.0436,68.02,66.564,68.02,28282,64.9452249928476,65.8910649788122,64.480635831368,65.8910649788122,29195.7891501464,0.0,1.0
2020-11-13,68.08,68.23,67.58,67.58,28115,65.949187059064,66.0944922596936,65.4648363902989,65.4648363902989,29023.3933935495,0.0,1.0
2020-11-16,69.4808,69.57,68.865,69.2,33232,67.3061438926765,67.3925520519842,66.7096176090253,67.034132557098,34305.7232528699,0.0,1.0
2020-11-17,69.0674,69.29,68.25,69.0,81569,66.9056827597415,67.1213156774757,66.1138662864442,66.8403922895919,84204.4878434444,0.0,1.0
2020-11-18,68.13,70.06,68.13,69.53,40393,65.9976221259405,67.867215707374,65.9976221259405,67.353803998483,41698.0945881432,0.0,1.0
2020-11-19,68.44,68.44,67.77,68.22,77861,66.2979195405749,66.2979195405749,65.6488896444296,66.0848052463183,80376.6826610407,0.0,1.0
2020-11-20,68.5379,68.6434,68.12,68.18,24628,66.3927554015191,66.4949533926286,65.9879351125652,66.046057192817,25423.7287034088,0.0,1.0
2020-11-23,69.15,69.3794,68.851,69.07,83119,66.9856974902215,67.2079175770509,66.6960557902999,66.908201383219,85804.5682190447,0.0,1.0
2020-11-24,70.305,70.48,69.55,69.83,31528,68.104547535069,68.2740702691368,67.3731780252336,67.6444143997421,32546.6671496293,0.0,1.0
2020-11-25,69.68,70.31,69.425,70.31,39324,67.4991091991125,68.1093910417566,67.2520903580423,68.1093910417566,40594.5552839389,0.0,1.0
2020-11-27,69.9298,70.03,69.61,69.84,9461,67.7410907932276,67.8381546672481,67.4313001054854,67.6541014131174,9766.68415068014,0.0,1.0
2020-11-30,69.2,70.05,68.98,69.88,28137,67.034132557098,67.8575286939987,66.8210182628413,67.6928494666186,29046.1042117838,0.0,1.0
2020-12-01,69.82,70.32,69.5993,70.14,36076,67.6347273863668,68.1190780551319,67.4209350011738,67.9447118143765,37241.6126646165,0.0,1.0
2020-12-02,69.45,69.68,69.04,69.59,31995,67.2763078914806,67.4991091991125,66.8791403430931,67.4119260787348,33028.7558821489,0.0,1.0
2020-12-03,69.41,70.06,69.39,69.69,18782,67.2375598379793,67.867215707374,67.2181858112287,67.5087962124878,19388.8449125964,0.0,1.0
2020-12-04,70.35,70.35,69.5437,69.71,16386,68.1481390952578,68.1481390952578,67.3670752068071,67.5281702392384,16915.4303448943,0.0,1.0
2020-12-07,70.1587,70.52,69.8653,70.36,25827,67.9628265293883,68.312818322638,67.6786095569569,68.1578261086331,26661.4682971796,0.0,1.0
2020-12-08,70.54,70.54,70.015,70.07,25515,68.3321923493886,68.3321923493886,67.8236241471852,67.8769027207493,26339.38760222,0.0,1.0
2020-12-09,70.85,71.07,70.44,70.83,53007,68.632489764023,68.8456040582796,68.2353222156356,68.6131157372724,54719.6519157702,0.0,1.0
2020-12-10,70.615,70.86,70.22,70.56,19653,68.4048449497034,68.6421767773983,68.0222079213789,68.3515663761392,20287.9868526917,0.0,1.0
2020-12-11,70.51,70.5931,70.06,70.42,16652,68.3031313092627,68.3836303904115,67.867215707374,68.215948188885,17190.0247835457,0.0,1.0
2020-12-14,70.03,71.41,70.03,70.94,42796,67.8381546672481,69.17496251304,67.8381546672481,68.7196728844007,44178.7353252835,0.0,1.0
2020-12-15,71.4509,71.58,70.41,70.41,18327,69.214582397745,69.3396417404201,68.2062611755097,68.2062611755097,18919.1438991137,0.0,1.0
2020-12-16,70.84,72.05,70.7833,72.05,26808,68.6228027506477,69.7949313690594,68.5678773848097,69.7949313690594,27674.1643284466,0.0,1.0
2020-12-17,71.5525,71.555,71.0,71.28,50331,69.313002453638,69.3154242069819,68.7777949646525,69.049031339161,51957.1905705403,0.0,1.0
2020-12-18,71.1591,71.8717,71.0,71.81,23730,68.9319153474536,69.6222119205777,68.7777949646525,69.5624430480521,24496.7143954804,0.0,1.0
2020-12-21,70.73,70.73,69.55,70.02,36653,68.5162456035194,68.5162456035194,67.3731780252336,67.8284676538728,37837.2554883077,0.0,1.0
2020-12-22,70.8,71.02,70.5195,71.02,52495,68.5840546971465,68.7971689914031,68.3123339719692,68.7971689914031,54191.1092368622,0.0,1.0
2020-12-23,71.2,71.55,71.1009,71.21,43489,68.9715352321586,69.3105807002942,68.8755369296093,68.9812222455339,44894.1260996648,0.0,1.0
2020-12-24,71.46,71.7,70.8952,71.25,15156,69.3423541041652,69.575241943306,68.7942913893872,69.138577244917,15618.8490280134,0.1228,1.0
2020-12-28,71.66,72.14,71.5955,72.08,30164,69.5364273034492,70.0022029817307,69.4738386966801,69.9439810219455,31085.1782845735,0.0,1.0
2020-12-29,71.19,72.3,70.77,72.03,70704,69.0803552851318,70.1574615411579,68.6728015666355,69.8954627221245,72863.2291948178,0.0,1.0
2020-12-30,71.7528,71.96,71.41,71.41,21263,69.6264772679169,69.8275371023751,69.2938358043442,69.2938358043442,21912.350678454,0.0,1.0
2020-12-31,72.12,72.2399,71.4084,71.77,28764,69.9827956618023,70.0991425447731,69.2922832187499,69.6431675630554,29642.4236897451,0.0,1.0
2021-01-04,70.99,72.51,70.345,72.51,47581,68.8862820858478,70.3612384004061,68.260396018157,70.3612384004061,49034.0759832347,0.0,1.0
2021-01-05,71.82,72.12,70.96,70.96,53744,69.6916858628764,69.9827956618023,68.8571711059552,68.8571711059552,55385.2878174684,0.0,1.0
2021-01-06,75.14,75.455,72.43,72.43,73271,72.9133009709904,73.2189662598626,70.2836091206925,70.2836091206925,75508.6227983352,0.0,1.0
2021-01-07,76.28,76.37,75.0,75.52,73385,74.0195182069091,74.1068511465868,72.7774497314916,73.2820400496299,75626.104243914,0.0,1.0
2021-01-08,76.29,76.7,75.29,76.7,79014,74.0292218668733,74.4270719254054,73.0588558704534,74.4270719254054,81427.0082541204,0.0,1.0
2021-01-11,76.22,76.28,75.674,75.75,44167,73.9612962471239,74.0195182069091,73.4314764130786,73.5052242288065,45515.815849846,0.0,1.0
2021-01-12,76.7,76.99,76.2294,76.38,42992,74.4270719254054,74.7084780643672,73.9704176874902,74.116554806551,44304.9325291865,0.0,1.0
2021-01-13,76.0,76.79,75.93,76.79,118544,73.7478157279115,74.5144048650832,73.6798901081621,74.5144048650832,122164.214778096,0.0,1.0
2021-01-14,76.02,76.428,75.815,76.28,59857,73.7672230478399,74.1631323743792,73.5682980185738,74.0195182069091,61684.9727018868,0.0,1.0
2021-01-15,75.1,75.71,74.422,75.71,63649,72.8744863311336,73.4664095889497,72.2165781855609,73.4664095889497,65592.7765758791,0.0,1.0
2021-01-19,75.66,75.955,75.4157,75.6,47430,73.4178912891287,73.7041492580726,73.1808308762033,73.3596693293435,48878.4645947925,0.0,1.0
2021-01-20,75.93,76.218,75.61,76.0,44682,73.6798901081621,73.959355515131,73.3693729893077,73.7478157279115,46046.5434329436,0.0,1.0
2021-01-21,75.43,76.18,74.96,76.18,38350,73.1947071099522,73.9224816072671,72.7386350916348,73.9224816072671,39521.1705083342,0.0,1.0
2021-01-22,75.98,76.07,74.8108,75.18,56789,73.7284084079831,73.8157413476609,72.593856484969,72.9521156108472,58523.2790612201,0.0,1.0
2021-01-25,75.32,76.22,74.8933,75.92,64586,73.0879668503459,73.9612962471239,72.6739116796736,73.6701864481979,66558.3916154178,0.0,1.0
2021-01-26,74.42,75.8,74.4,75.8,65067,72.2146374535681,73.5537425286275,72.1952301336397,73.5537425286275,67054.0808726409,0.0,1.0
2021-01-27,72.04,73.81,71.75,73.81,65448,69.9051663820887,71.6227141957519,69.623760243127,71.6227141957519,67446.7162302336,0.0,1.0
2021-01-28,72.86,74.0532,72.5,72.54,50104,70.700866499153,71.8587072060812,70.3515347404419,70.3903493802987,51634.1258709147,0.0,1.0
2021-01-29,71.6913,72.77,71.22,72.77,101594,69.5667997591371,70.6135335594752,69.1094662650244,70.6135335594752,104696.578790709,0.0,1.0
2021-02-01,72.9,73.03,71.7,72.06,92934,70.7396811390098,70.8658287185444,69.575241943306,69.9245737020171,95772.1110826996,0.0,1.0
2021-02-02,74.17,74.31,73.36,73.42,50080,71.9720459544631,72.1078971939619,71.186049497363,71.2442714571482,51609.3929350033,0.0,1.0
2021-02-03,73.76,74.39,73.27,74.39,183073,71.5741958959309,72.1855264736755,71.0987165576852,72.1855264736755,188663.865670724,0.0,1.0
2021-02-04,75.12,75.1373,73.7995,74.09,59290,72.893893651062,72.9106809828,71.6125253527895,71.8944166747495,61100.6570909813,0.0,1.0
2021-02-05,75.82,76.0021,75.55,75.61,69698,73.5731498485559,73.749853496504,73.3111510295225,73.3693729893077,71826.5069645339,0.0,1.0
2021-02-08,76.92,76.92,76.2,76.41,38490,74.6405524446178,74.6405524446178,73.9418889271955,74.1456657864436,39665.445967817,0.0,1.0
2021-02-09,76.89,77.11,76.3001,76.75,41996,74.6114414647252,74.8249219839376,74.0390225634371,74.4755902252264,43278.5156888658,0.0,1.0
2021-02-10,76.72,77.3472,76.41,77.25,62118,74.4464792453338,75.0550927982884,74.1456657864436,74.9607732234363,64015.0213725346,0.0,1.0
2021-02-11,77.03,77.44,76.21,77.15,30651,74.747292704224,75.1451427627561,73.9515925871597,74.8637366237944,31587.0507757745,0.0,1.0
2021-02-12,77.18,77.2521,76.661,76.87,67353,74.892847603687,74.9628109920288,74.389227651545,74.5920341447968,69409.8930181964,0.0,1.0
2021-02-16,77.21,77.9436,77.1975,77.63,52205,74.9219585835796,75.6338190785532,74.9098290086243,75.3295123020759,53799.2883021535,0.0,1.0
2021-02-17,76.76,77.22,76.405,77.01,44135,74.4852938851906,74.9316622435438,74.1408139564615,74.7278853842956,45482.8386019643,0.0,1.0
2021-02-18,76.23,76.6,75.86,76.46,50256,73.9709999070881,74.3300353257634,73.6119644884127,74.1941840862646,51790.7677983531,0.0,1.0
2021-02-19,77.13,77.399,76.61,76.61,29115,74.844329303866,75.1053577569029,74.3397389857276,74.3397389857276,30004.1428774485,0.0,1.0
2021-02-22,76.62,76.93,76.38,76.93,51541,74.3494426456918,74.650256104582,74.116554806551,74.650256104582,53115.0104086064,0.0,1.0
2021-02-23,76.62,76.709,75.95,76.31,54597,74.3494426456918,74.4358052193732,73.6992974280905,74.0486291868016,56264.3375813174,0.0,1.0
2021-02-24,77.62,77.659,76.53,76.69,56300,75.3198086421117,75.3576529159721,74.262109706014,74.4173682654412,58019.3454920265,0.0,1.0
2021-02-25,76.34,77.63,76.05,77.47,46787,74.0777401666943,75.3295123020759,73.7963340277325,75.1742537426487,48215.8280201677,0.0,1.0
2021-02-26,75.69,77.3,75.5304,76.52,60259,73.4470022690213,75.0092915232573,73.2921318559927,74.2524060460498,62099.2493784018,0.0,1.0
2021-03-01,77.14,77.545,76.74,76.78,48887,74.8540329638302,75.2470311923802,74.4658865652622,74.504701205119,50379.9599124102,0.0,1.0
2021-03-02,76.29,77.2,76.01,77.2,120755,74.0292218668733,74.9122549236154,73.7575193878757,74.9122549236154,124442.736498928,0.0,1.0
2021-03-03,75.59,76.52,75.58,76.52,41225,73.3499656693793,74.2524060460498,73.3402620094151,74.2524060460498,42483.9701227139,0.0,1.0
2021-03-04,73.9361,75.67,73.42,75.52,44320,71.7450773479005,73.4275949490929,71.2442714571482,73.2820400496299,45673.4883162809,0.0,1.0
2021-03-05,75.42,75.48,73.4,74.72,41671,73.185003449988,73.2432254097731,71.2248641372198,72.505747252494,42943.5905150663,0.0,1.0
2021-03-08,75.96,76.89,75.57,75.57,55040,73.7090010880547,74.6114414647252,73.3305583494509,73.3305583494509,56720.8663566809,0.0,1.0
2021-03-09,76.02,76.88,75.97,76.74,48582,73.7672230478399,74.601737804761,73.7187047480189,74.4658865652622,50065.6455185369,0.0,1.0
2021-03-10,76.83,77.0192,76.165,76.38,80769,74.55321950494,74.7368127514626,73.9079261173208,74.116554806551,83235.6041926374,0.0,1.0
2021-03-11,77.48,77.685,76.95,77.53,76616,75.1839574026129,75.382882431879,74.6696634245104,75.2324757024339,78955.7757409787,0.0,1.0
2021-03-12,77.95,77.99,77.53,77.64,53177,75.6400294209303,75.6788440607871,75.2324757024339,75.3392159620401,54800.9722065629,0.0,1.0
2021-03-15,78.33,78.33,77.31,78.1,42783,76.0087684995698,76.0087684995698,75.0189951832215,75.7855843203932,44089.5498789586,0.0,1.0
2021-03-16,77.68,78.53,77.6161,78.53,31388,75.3780306018969,76.2028416988538,75.3160242147257,76.2028416988538,32346.558016052,0.0,1.0
2021-03-17,77.71,77.81,77.2179,77.81,34514,75.4071415817895,75.5041781814315,74.9296244749513,75.5041781814315,35568.0229185045,0.0,1.0
2021-03-18,77.1949,78.415,77.04,77.68,33449,74.9073060570336,76.0912496092655,74.7569963641882,75.3780306018969,34470.4988874386,0.0,1.0
2021-03-19,77.06,77.54,76.5701,77.26,20345,74.7764036841166,75.2421793623981,74.3010213824705,74.9704768834006,20966.3158798451,0.0,1.0
2021-03-22,76.66,77.1,76.13,77.1,29669,74.3882572855486,74.8152183239734,73.8739633074461,74.8152183239734,30575.061481402,0.0,1.0
2021-03-23,75.67,76.6299,75.3941,76.31,45307,73.4275949490929,74.3590492690564,73.1598709706807,74.0486291868016,46690.6303056349,0.0,1.0
2021-03-24,75.5,76.8124,75.48,76.16,42655,73.2626327297015,74.536141063403,73.2432254097731,73.9030742873387,43957.6408874315,0.0,1.0
2021-03-25,76.302,76.5,74.57,75.39,44985,74.0989911820158,74.2912744806717,72.4169978826626,73.2133226548737,46322.4318610301,0.0599,1.0
2021-03-26,77.92,77.92,76.5901,76.69,61549,75.6702759154763,75.6702759154763,74.3787730928378,74.4757887571596,63378.8898213748,0.0,1.0
2021-03-29,77.34,78.0,77.06,77.75,43440,75.1070218083026,75.7479661371554,74.8351060324256,75.5051841944082,44731.4980558664,0.0,1.0
2021-03-30,77.56,77.73,77.18,77.4,38557,75.3206699179202,75.4857616389884,74.9516413649443,75.1652894745619,39703.3234470543,0.0,1.0
2021-03-31,78.19,78.52,77.7999,77.97,45424,75.9324804136434,76.2529525780698,75.5536434701805,75.7188323040258,46774.4836024326,0.0,1.0
2021-04-01,78.93,78.99,78.25,78.54,79946,76.6511149641754,76.7093826304347,75.9907480799027,76.2723751334896,82322.844004933,0.0,1.0
2021-04-05,80.12,80.1825,79.4101,79.65,350666,77.8067570116525,77.8674524973393,77.1173534070273,77.3503269592876,361091.516971879,0.0,1.0
2021-04-06,80.36,80.8681,80.13,80.3,72988,78.0398276766899,78.5332576971295,77.8164682893624,77.9815600104305,75157.9783632959,0.0,1.0
2021-04-07,79.26,80.36,79.0825,80.36,99367,76.9715871286018,78.0398276766899,76.7992119492512,78.0398276766899,102321.242341558,0.0,1.0
2021-04-08,79.53,79.54,79.12,79.46,29338,77.2337916267689,77.2435029044788,76.8356292406633,77.1658126827996,30210.2368776015,0.0,1.0
2021-04-09,80.1475,80.15,79.6481,79.68,40589,77.8334630253547,77.8358908447822,77.3484818165227,77.3794607924173,41795.7360632956,0.0,1.0
2021-04-12,80.49,80.57,80.1401,80.33,71342,78.1660742869185,78.2437645085976,77.8262766798494,78.0106938435602,73463.041765691,0.0,1.0
2021-04-13,80.27,80.65,80.0,80.57,61030,77.9524261773009,78.3214547302768,77.6902216791338,78.2437645085976,62844.4596305139,0.0,1.0
2021-04-14,80.33,80.86,80.2625,80.53,37166,78.0106938435602,78.5253915621845,77.9451427190184,78.2049193977581,38270.9681570978,0.0,1.0
2021-04-15,81.17,81.21,80.41,80.89,46039,78.8264411711911,78.8652862820307,78.0883840652394,78.5545253953142,47407.7679326435,0.0,1.0
2021-04-16,81.7288,81.88,81.29,81.73,41246,79.3691073696199,79.5159418885934,78.9429765037098,79.3702727229451,42472.269079472,0.0,1.0
2021-04-19,81.08,81.67,80.84,81.67,35814,78.7390396718021,79.3120050566857,78.5059690067647,79.3120050566857,36878.7723612523,0.0,1.0
2021-04-20,80.83,81.2099,80.45,80.99,93975,78.4962577290548,78.8651891692536,78.1272291760789,78.6516381724131,96768.9348480672,0.0,1.0
2021-04-21,81.95,82.0482,80.78,80.78,69259,79.5839208325627,79.6792855796738,78.4477013405053,78.4477013405053,71318.1128879201,0.0,1.0
2021-04-22,82.21,82.98,82.0734,82.36,53235,79.8364140530199,80.5841824366815,79.7037579995028,79.9820832186682,54817.7094614191,0.0,1.0
2021-04-23,83.04,83.31,82.5256,82.54,65674,80.6424501029409,80.9046546011079,80.142901977544,80.1568862174463,67626.5286215692,0.0,1.0
2021-04-26,82.78,83.43,82.7,83.41,63236,80.3899568824837,81.0211899336267,80.3122666608046,81.0017673782069,65116.045374327,0.0,1.0
2021-04-27,82.53,82.98,82.28,82.98,56720,80.1471749397364,80.5841824366815,79.9043929969891,80.5841824366815,58406.3206659471,0.0,1.0
2021-04-28,82.32,83.0051,82.27,82.54,28445,79.9432381078287,80.6085577437334,79.8946817192792,80.1568862174463,29290.687435523,0.0,1.0
2021-04-29,82.6512,82.85,82.32,82.84,36182,80.2648756255803,80.4579358264529,79.9432381078287,80.448224548743,37257.7132287605,0.0,1.0
2021-04-30,82.0294,82.48,81.8,82.4,37835,79.6610283775792,80.0986185511869,79.4382516669143,80.0209283295078,38959.857940693,0.0,1.0
2021-05-03,82.44,82.815,82.17,82.68,60872,80.0597734403474,80.4239463544683,79.7975689421803,80.2928441053848,62681.7621928337,0.0,1.0
2021-05-04,82.4713,82.5,81.7,82.31,83631,80.0901697395793,80.1180411066067,79.3411388898154,79.9335268301188,86117.4013331068,0.0,1.0
2021-05-05,82.37,82.78,81.69,82.78,33200,79.9917944963781,80.3899568824837,79.3314276121055,80.3899568824837,34187.0565252017,0.0,1.0
2021-05-06,82.92,82.94,82.18,82.46,71538,80.5259147704222,80.545337325842,79.8072802198902,80.0791959957672,73664.8689668639,0.0,1.0
2021-05-07,83.64,83.76,82.85,82.85,92923,81.2251267655344,81.3416620980531,80.4579358264529,80.4579358264529,95685.6582376904,0.0,1.0
2021-05-10,83.13,84.26,83.13,83.71,54412,80.7298516023299,81.8272259835477,80.7298516023299,81.2931057095036,56029.7023990746,0.0,1.0
2021-05-11,82.45,82.65,81.6883,82.26,85807,80.0694847180573,80.2637102722551,79.3297766948948,79.8849704415693,88358.095158373,0.0,1.0
2021-05-12,79.95,82.23,79.85,82.17,160654,77.6416652905843,79.8558366084396,77.5445525134854,79.7975689421803,165430.342740957,0.0,1.0
2021-05-13,81.65,81.992,80.01,80.12,50969,79.2925825012659,79.6247081989442,77.6999329568437,77.8067570116525,52484.3398805123,0.0,1.0
2021-05-14,82.6969,82.83,81.82,81.82,46391,80.3092561647145,80.4385132710331,79.4576742223341,79.4576742223341,47770.23311026,0.0,1.0
2021-05-17,82.17,82.53,81.81,82.53,38006,79.7975689421803,80.1471749397364,79.4479629446242,80.1471749397364,39135.9418764102,0.0,1.0
2021-05-18,81.22,82.16,81.22,82.16,34274,78.8749975597406,79.7878576644704,78.8749975597406,79.7878576644704,35292.9872091796,0.0,1.0
2021-05-19,80.57,80.57,79.685,80.22,53014,78.2437645085976,78.2437645085976,77.3843164312722,77.9038697887514,54590.1389947905,0.0,1.0
2021-05-20,81.05,81.2649,80.6,80.8,42309,78.7099058386724,78.918601196658,78.2728983417273,78.4671238959251,43566.8727266494,0.0,1.0
2021-05-21,81.64,82.11,81.39,81.72,75883,79.282871223556,79.739301275921,79.0400892808087,79.3605614452352,78139.0485030688,0.0,1.0
2021-05-24,82.16,82.3741,81.9199,82.0,37231,79.7878576644704,79.9957761202392,79.5546898866559,79.6324772211121,38337.9006472827,0.0,1.0
2021-05-25,82.19,82.63,82.07,82.35,78117,79.8169914976001,80.2442877168353,79.7004561650814,79.9723719409583,80439.4667041923,0.0,1.0
2021-05-26,82.53,82.6,82.169,82.36,48728,80.1471749397364,80.2151538837056,79.7965978144093,79.9820832186682,50176.7135650611,0.0,1.0
2021-05-27,83.03,83.3182,82.9666,82.97,32875,80.632738825231,80.9126178488301,80.5711693245503,80.5744711589716,33852.3940742773,0.0,1.0
2021-05-28,83.0,83.4,82.9737,83.4,30197,80.6036049921013,80.992056100497,80.5780643317243,80.992056100497,31094.7754786601,0.0,1.0
2021-06-01,83.44,83.78,83.2435,83.63,35420,81.0309012113365,81.3610846534729,80.8400746043372,81.2154154878245,36473.0584976701,0.0,1.0
2021-06-02,82.99,83.56,82.73,83.56,56211,80.5938937143914,81.1474365438552,80.3414004939342,81.1474365438552,57882.1877812685,0.0,1.0
2021-06-03,82.59,82.67,82.175,82.6,22610,80.2054426059958,80.2831328276749,79.8024245810352,80.2151538837056,23282.2092781569,0.0,1.0
2021-06-04,83.08,83.16,82.845,82.85,34599,80.6812952137804,80.7589854354596,80.453080187598,80.4579358264529,35627.6496601041,0.0,1.0
2021-06-07,83.02,83.33,82.91,83.33,32427,80.6230275475211,80.9240771565277,80.5162034927123,80.9240771565277,33391.0747573107,0.0,1.0
2021-06-08,83.5477,83.62,82.845,83.0729,31421,81.1354916722721,81.2057042101146,80.453080187598,80.6744002066064,32355.1657553724,0.0,1.0
2021-06-09,83.195,83.77,83.191,83.77,27779,80.7929749074442,81.351373375763,80.7890903963603,81.351373375763,28604.8868437825,0.0,1.0
2021-06-10,83.0704,83.67,82.9312,83.6,36151,80.671972387179,81.2542605986641,80.5367914014573,81.1862816546948,37225.7915795954,0.0,1.0
2021-06-11,83.7,83.78,83.105,83.29,49919,81.2833944317937,81.3610846534729,80.7055734080552,80.8852320456882,51403.1227313719,0.0,1.0
2021-06-14,83.56,83.98,83.1601,83.94,42236,81.1474365438552,81.5553102076707,80.7590825482367,81.5164650968311,43491.7023915187,0.0,1.0
2021-06-15,83.87,83.98,83.35,83.67,30595,81.4484861528619,81.5553102076707,80.9434997119475,81.2542605986641,31504.6082647153,0.0,1.0
2021-06-16,83.15,84.0,82.9189,84.0,46463,80.7492741577497,81.5747327630905,80.5248465298741,81.5747327630905,47844.3737147725,0.0,1.0
2021-06-17,82.28,83.19,81.72,83.09,35429,79.9043929969891,80.7881192685893,79.3605614452352,80.6910064914903,36482.3260732341,0.0,1.0
2021-06-18,80.55,81.8,80.5,81.76,65247,78.2243419531778,79.4382516669143,78.1757855646284,79.3994065560747,67186.8336475855,0.0,1.0
2021-06-21,82.33,82.33,81.14,81.19,53081,79.9529493855386,79.9529493855386,78.7973073380614,78.8458637266109,54659.1309462118,0.0,1.0
2021-06-22,82.53,82.71,81.96,82.43,39581,80.1471749397364,80.3219779385145,79.5936321102726,80.0500621626375,40757.7676001208,0.0,1.0
2021-06-23,82.2,82.685,82.12,82.57,83488,79.82670277531,80.2976997442397,79.7490125536308,80.186020050576,85970.1498547001,0.0,1.0
2021-06-24,82.6,82.75,81.93,82.61,28480,80.3110041947023,80.4568474226587,79.65957110983,80.320727076566,29291.726875894,0.0987,1.0
2021-06-25,83.15,83.2859,82.99,83.04,29675,80.8457626972094,80.9778966617379,80.6901965873891,80.7388109967079,30520.7863427723,0.0,1.0
2021-06-28,83.43,83.49,82.94,83.35,68227,81.1180033893948,81.1763406805774,80.6415821780703,81.0402203344847,70171.5817964053,0.0,1.0
2021-06-29,83.35,83.8,83.225,83.8,65742,81.0402203344847,81.4777500183541,80.9186843111876,81.4777500183541,67615.755206286,0.0,1.0
2021-06-30,83.55,83.6544,83.071,83.45,59862,81.23467797176,81.3361848584177,80.7689519304856,81.1374491531223,61568.1655282573,0.0,1.0
2021-07-01,83.96,84.11,83.6112,83.88,49988,81.6333161281744,81.7791593561308,81.2941820087662,81.5555330732642,51412.7402764112,0.0,1.0
2021-07-02,83.91,84.055,83.8065,83.94,36823,81.5847017188555,81.7256835058801,81.4840698915656,81.6138703644468,37872.5161078317,0.0,1.0
2021-07-06,83.65,84.05,82.65,84.05,117172,81.3319067903976,81.7208220649483,80.3596186040211,81.7208220649483,120511.594856119,0.0,1.0
2021-07-07,84.41,84.46,83.58,83.58,61670,82.0708458120438,82.1194602213626,81.2638466173513,81.2638466173513,63427.6965040866,0.0,1.0
2021-07-08,83.31,83.8742,82.895,83.36,55767,81.0013288070296,81.5498938017833,80.5978292096833,81.0499432163484,57356.4512882017,0.0,1.0
2021-07-09,84.66,84.66,84.11,84.14,36369,82.3139178586379,82.3139178586379,81.7791593561308,81.8083280017221,37405.5763605826,0.0,1.0
2021-07-12,85.07,85.09,84.34,84.6,56666,82.7125560150523,82.7320017787798,82.0027856389975,82.2555805674553,58281.0742678867,0.0,1.0
2021-07-13,84.48,85.14,84.48,85.14,37931,82.1389059850902,82.7806161880987,82.1389059850902,82.7806161880987,39012.0959315146,0.0,1.0
2021-07-14,84.2,85.0084,84.1,84.89,57566,81.8666652929047,82.6526630627715,81.7694364742671,82.5375441415045,59206.7257492176,0.0,1.0
2021-07-15,84.31,84.38,83.75,84.0,80543,81.9736169934062,82.0416771664525,81.4291356090353,81.6722076556294,82838.608067596,0.0,1.0
2021-07-16,84.31,84.92,84.2,84.85,59256,81.9736169934062,82.5667127870958,81.8666652929047,82.4986526140495,60944.8935308278,0.0,1.0
2021-07-19,82.97,83.51,82.28,83.39,93546,80.6707508236616,81.1957864443049,79.9998719750618,81.0791118619397,96212.214969536,0.0,1.0
2021-07-20,85.02,85.32,83.35,83.35,54850,82.6639416057335,82.9556280616465,81.0402203344847,81.0402203344847,56413.31527889,0.0,1.0
2021-07-21,85.46,85.709,85.19,85.47,129462,83.0917484077392,83.3338481661469,82.8292305974175,83.1014712896029,133151.880084515,0.0,1.0
2021-07-22,85.06,85.55,84.76,85.55,41079,82.7028331331885,83.1792543445131,82.4111466772756,83.1792543445131,42249.8191128811,0.0,1.0
2021-07-23,86.13,86.1799,85.2327,85.5,124447,83.7431814926114,83.7916986731116,82.8707473029758,83.1306399351942,127993.94433021,0.0,1.0
2021-07-26,86.01,86.5,85.76,86.28,54269,83.6265069102463,84.1029281215708,83.3834348636521,83.8890247205679,55815.7558226086,0.0,1.0
2021-07-27,86.08,86.17,85.28,85.8,54612,83.6945670832926,83.7820730200665,82.9167365341914,83.4223263911072,56168.5318871603,0.0,1.0
2021-07-28,86.295,86.62,85.64,86.29,76091,83.9036090433636,84.219602703936,83.2667602812869,83.8987476024317,78259.7187399457,0.0,1.0
2021-07-29,87.46,87.55,86.55,86.72,75128,85.0363247804923,85.1238307172661,84.1515425308896,84.3168315225736,77269.2716549216,0.0,1.0
2021-07-30,87.5,87.66,87.0808,87.09,79902,85.0752163079473,85.2307824177676,84.6676331002183,84.6765781515329,82179.3385125592,0.0,1.0
2021-08-02,87.21,88.4061,87.12,87.9,53868,84.7932527338981,85.9562066336231,84.7057467971242,85.4641315824979,55403.3266625934,0.0,1.0
2021-08-03,88.57,88.67,87.095,87.42,122685,86.1155646673702,86.2127934860079,84.6814395924648,84.9974332530372,126181.724430093,0.0,1.0
2021-08-04,88.23,88.6,87.97,88.38,178509,85.7849866840022,86.1447333129615,85.5321917555443,85.9308299119587,183596.800312113,0.0,1.0
2021-08-05,88.52,88.54,87.935,88.17,100177,86.0669502580514,86.0863960217789,85.4981616690211,85.7266493928196,103032.209383653,0.0,1.0
2021-08-06,88.57,89.0,88.3928,88.94,80236,86.1155646673702,86.5336485875121,85.9432752007443,86.4753112963295,82522.8580622976,0.0,1.0
2021-08-09,88.16,88.73,88.05,88.73,93601,85.7169265109558,86.2711307771905,85.6099748104544,86.2711307771905,96268.7825600618,0.0,1.0
2021-08-10,88.55,88.9761,88.15,88.49,101571,86.0961189036427,86.5104108998577,85.7072036290921,86.0377816124601,104465.94067807,0.0,1.0
2021-08-11,88.98,89.09,88.57,88.93,129979,86.5142028237846,86.621154524286,86.1155646673702,86.4655884144658,133683.615435458,0.0,1.0
2021-08-12,89.09,89.33,88.8181,89.22,96289,86.621154524286,86.8545036890164,86.3567893664102,86.747551988515,99033.3949843035,0.0,1.0
2021-08-13,89.11,89.39,88.81,89.39,62800,86.6406002880135,86.912840980199,86.3489138321006,86.912840980199,64589.9033639799,0.0,1.0
2021-08-16,89.55,89.55,88.52,89.08,61698,87.0684070900192,87.0684070900192,86.0669502580514,86.6114316424222,63456.4945501725,0.0,1.0
2021-08-17,88.69,89.22,87.9159,89.22,100948,86.2322392497354,86.747551988515,85.4795909646613,86.747551988515,103825.18415266,0.0,1.0
2021-08-18,87.83,88.877,87.83,88.65,112314,85.3960714094516,86.4140571405878,85.3960714094516,86.1933477222803,115515.133860223,0.0,1.0
2021-08-19,88.04,88.1767,87.21,87.21,121754,85.6002519285907,85.7331637236683,84.7932527338981,84.7932527338981,125224.189397739,0.0,1.0
2021-08-20,88.93,89.0,88.05,88.17,67846,86.4655884144658,86.5336485875121,85.6099748104544,85.7266493928196,69779.7226693085,0.0,1.0
2021-08-23,89.27,89.49,89.1,89.48,131020,86.7961663978338,87.0100697988366,86.6308774061498,87.0003469169729,134754.285648864,0.0,1.0
2021-08-24,89.61,89.7329,89.35,89.55,68270,87.1267443812018,87.2462385993075,86.8739494527439,87.0684070900192,70215.80736718,0.0,1.0
2021-08-25,90.17,90.35,89.62,89.82,96515,87.6712257655727,87.8462376391204,87.1364672630656,87.3309249003409,99265.8363562821,0.0,1.0
2021-08-26,89.54,90.09,89.54,90.09,98592,87.0586842081555,87.5934427106626,87.0586842081555,87.5934427106626,101402.034274865,0.0,1.0
2021-08-27,90.41,90.819,89.8351,89.85,62682,87.904574930303,88.3022407985311,87.3456064519552,87.3600935459322,64468.5401697609,0.0,1.0
2021-08-30,91.16,91.3077,90.6538,90.79,94363,88.6337910700855,88.7773980352133,88.1416187901416,88.2740444411261,97052.5008142552,0.0,1.0
2021-08-31,90.73,91.25,90.43,91.25,98892,88.2157071499435,88.7212970068593,87.9240206940306,88.7212970068593,101710.584768642,0.0,1.0
2021-09-01,91.01,91.22,90.31,90.87,136960,88.487947842129,88.692128361268,87.8073461116654,88.3518274960363,140863.585425648,0.0,1.0
2021-09-02,91.91,91.95,91.35,91.35,84691,89.3630072098679,89.4018987373229,88.818525825497,88.818525825497,87104.8328948856,0.0,1.0
2021-09-03,91.51,92.01,91.36,92.01,66253,88.9740919353172,89.4602360285055,88.8282487073608,89.4602360285055,68141.3195473528,0.0,1.0
2021-09-07,90.64,91.64,90.61,91.62,103406,88.1282012131696,89.1004893995462,88.0990325675783,89.0810436358187,106353.241198339,0.0,1.0
2021-09-08,91.08,91.24,90.29,90.55,68124,88.5560080151753,88.7115741249956,87.7879003479379,88.0406952763958,70065.6461268752,0.0,1.0
2021-09-09,90.5,91.35,90.4663,91.08,167474,87.9920808670769,88.818525825497,87.959314755196,88.5560080151753,172247.28464935,0.0,1.0
2021-09-10,89.89,91.03,89.8,91.03,88131,87.3989850733873,88.5073936058565,87.3114791366134,88.5073936058565,90642.8785568615,0.0,1.0
2021-09-13,89.0,90.59,88.62,90.59,231145,86.5336485875121,88.0795868038508,86.164179076689,88.0795868038508,237733.012946929,0.0,1.0
2021-09-14,88.77,89.6242,88.56,89.56,88540,86.3100223046455,87.1405508734484,86.1058417855064,87.078129971883,91063.5357300442,0.0,1.0
2021-09-15,89.22,89.5371,88.3014,88.8,81583,86.747551988515,87.055864572415,85.8544080605095,86.3391909502368,83908.2497793561,0.0,1.0
2021-09-16,88.44,89.4,87.9701,89.4,146391,85.9891672031413,86.9225638620627,85.5322889843629,86.9225638620627,150563.38444835,0.0,1.0
2021-09-17,87.68,88.46,87.5,88.46,145005,85.2502281814951,86.0086129668688,85.0752163079473,86.0086129668688,149137.8811671,0.0,1.0
2021-09-20,87.06,87.07,86.05,86.82,209713,84.6474095059416,84.6571323878054,83.6653984377013,84.4140603412113,215690.165671502,0.0,1.0
2021-09-21,86.76,87.58,86.56,87.58,87759,84.3557230500287,85.1529993628574,84.1612654127534,85.1529993628574,90260.2759445781,0.0,1.0
2021-09-22,87.48,88.0469,87.19,87.31,56910,85.0557705442198,85.6069607170766,84.7738069701706,84.8904815525358,58532.0286694919,0.0,1.0
2021-09-23,88.53,89.17,87.9,87.9,85128,86.1571786017471,86.7800250301343,85.5440641488035,85.5440641488035,87472.4771900455,0.0828,1.0
2021-09-24,88.69,88.8472,88.15,88.15,46601,86.3128902088439,86.4658768628165,85.7873635348922,85.7873635348922,47884.4200443251,0.0,1.0
2021-09-27,88.29,88.8899,88.25,88.62,79817,85.9236111911019,86.5074323979605,85.8846832893277,86.2447663807391,82015.2090014785,0.0,1.0
2021-09-28,86.25,87.97,86.14,87.97,71781,83.9382882006177,85.6121879769083,83.8312364707387,85.6121879769083,73757.8926461171,0.0,1.0
2021-09-29,86.74,87.1863,86.26,86.51,68731,84.4151549973517,84.8494930613973,83.9480201760613,84.1913195621501,70623.8937805307,0.0,1.0
2021-09-30,85.14,87.34,85.14,87.24,92851,82.8580389263837,84.9990735239647,82.8580389263837,84.9017537695292,95408.1733339549,0.0,1.0
2021-10-01,85.91,86.26,84.4827,85.48,64053,83.6074010355371,83.9480201760613,82.2183561804792,83.1889260914644,65817.0587991493,0.0,1.0
2021-10-04,85.51,86.15,84.69,85.83,61480,83.2181220177951,83.8409684461823,82.420100031424,83.5295452319886,63173.1968053284,0.0,1.0
2021-10-05,86.25,86.6357,85.3837,85.85,50305,83.9382882006177,84.3136504934755,83.095207167943,83.5490091828757,51690.4304699422,0.0,1.0
2021-10-06,86.16,86.18,84.685,85.59,52633,83.8507004216258,83.8701643725129,82.4152340437022,83.2959778213435,54082.5450139045,0.0,1.0
2021-10-07,87.08,87.7187,86.68,86.68,134346,84.7460421624324,85.3676234340119,84.3567631446904,84.3567631446904,138045.971015105,0.0,1.0
2021-10-08,86.55,87.4557,86.2896,87.23,44877,84.2302474639242,85.1116724798465,83.9768268233742,84.8920217940856,46112.9400298101,0.0,1.0
2021-10-11,85.48,86.7384,85.38,86.6,51767,83.1889260914644,84.4135978812807,83.0916063370289,84.278907341142,53192.6948442003,0.0,1.0
2021-10-12,85.44,85.9505,85.2024,85.69,97071,83.1499981896902,83.6468155360834,82.9187664531515,83.393297575779,99744.3947151925,0.0,1.0
2021-10-13,85.87,85.9821,85.1,85.59,60374,83.5684731337629,83.6775685784851,82.8191110246095,83.2959778213435,62036.7368888239,0.0,1.0
2021-10-14,87.45,87.48,86.5,86.5,76166,85.1061252538437,85.1353211801744,84.1815875867065,84.1815875867065,78263.6582282798,0.0,1.0
2021-10-15,87.8,88.3883,87.75,88.13,101381,85.446744394368,86.019276509712,85.3980845171502,85.7678995840051,104173.09475148,0.0,1.0
2021-10-18,87.75,87.89,87.0,87.4,73516,85.3980845171502,85.5343321733599,84.668186358884,85.057465376626,75540.6756073605,0.0,1.0
2021-10-19,88.23,88.52,88.045,88.08,190806,85.8652193384406,86.1474466263036,85.6851777927349,85.7192397067874,196060.913949862,0.0,1.0
2021-10-20,88.8,89.08,88.32,88.32,77334,86.419941938723,86.6924372511424,85.9528071174326,85.9528071174326,79463.8256627076,0.0,1.0
2021-10-21,89.18,89.23,88.5,88.74,61192,86.7897570055779,86.8384168827956,86.1279826754165,86.3615500860617,62877.2651091681,0.0,1.0
2021-10-22,89.59,90.1,89.34,89.34,55267,87.1887679987634,87.6850987463845,86.9454686126747,86.9454686126747,56789.0869850372,0.0,1.0
2021-10-25,90.17,90.43,89.2,89.87,65582,87.7532225744893,88.0062539360216,86.809220956465,87.4612633111828,67388.1683943892,0.0,1.0
2021-10-26,89.73,90.43,89.68,90.41,159733,87.3250156549731,88.0062539360216,87.2763557777554,87.9867899851345,164132.144523512,0.0,1.0
2021-10-27,88.57,89.76,88.535,89.71,65089,86.1961065035213,87.3542115813038,86.1620445894689,87.305551704086,66881.590872837,0.0,1.0
2021-10-28,89.98,89.9999,88.76,88.76,73071,87.5683150410619,87.5876816721945,86.3810140369488,86.3810140369488,75083.4200351683,0.0,1.0
2021-10-29,90.46,90.5899,89.53,89.7,75842,88.0354498623522,88.161868223364,87.1303761461021,87.2958197286425,77930.7350700995,0.0,1.0
2021-11-01,90.81,90.9,90.29,90.71,79742,88.3760690028765,88.4636567818685,87.8700062798119,88.278749248441,81938.1434556034,0.0,1.0
2021-11-02,91.25,91.2572,90.41,90.81,87652,88.8042759223927,88.811282944712,87.9867899851345,88.3760690028765,90065.9896938947,0.0,1.0
2021-11-03,90.96,91.0787,89.95,91.05,144321,88.5220486345297,88.6375671830447,87.5391191147312,88.6096364135217,148295.68861649,0.0,1.0
2021-11-04,92.05,92.05,90.97,91.05,127307,89.5828339578767,89.5828339578767,88.5317806099733,88.6096364135217,130813.112649576,0.0,1.0
2021-11-05,92.93,93.05,92.36,92.36,78603,90.4392477969091,90.5560315022317,89.8845251966267,89.8845251966267,80767.7746989139,0.0,1.0
2021-11-08,93.56,93.796,93.0,93.59,80265,91.0523622498527,91.2820368703205,90.5073716250139,91.0815581761834,82475.5471955056,0.0,1.0
2021-11-09,93.46,93.59,93.03,93.51,96890,90.9550424954172,91.0815581761834,90.5365675513446,91.003702372635,99558.4098644806,0.0,1.0
2021-11-10,93.43,93.73,93.1523,93.45,74981,90.9258465690866,91.2178058323931,90.6555896110192,90.9453105199737,77046.0226034536,0.0,1.0
2021-11-11,93.41,93.77,93.2054,93.71,49460,90.9063826181995,91.2567337341673,90.7072664006244,91.198341881506,50822.158653083,0.0,1.0
2021-11-12,93.88,93.97,93.28,93.79,81181,91.3637854640463,91.4513732430383,90.7798669374333,91.2761976850544,83416.7743957932,0.0,1.0
2021-11-15,93.47,94.28,93.33,94.28,82100,90.9647744708608,91.7530644817883,90.8285268146511,91.7530644817883,84361.0842179157,0.0,1.0
2021-11-16,94.06,94.53,93.45,93.53,65249,91.5389610220302,91.9963638678771,90.9453105199737,91.0231663235221,67045.9973707039,0.0,1.0
2021-11-17,93.96,94.14,93.37,94.07,78040,91.4416412675947,91.6168168255786,90.8674547164253,91.5486929974738,80189.269334545,0.0,1.0
2021-11-18,94.31,94.37,93.66,94.18,91854,91.782260408119,91.8406522607803,91.1496820042882,91.6557447273528,94383.7153441222,0.0,1.0
2021-11-19,94.96,95.19,94.21,94.21,60058,92.4148388119497,92.6386742471513,91.6849406536835,91.6849406536835,61712.034055537,0.0,1.0
2021-11-22,94.51,95.97,94.51,95.2,57785,91.97689991699,93.3977683317482,91.97689991699,92.6484062225949,59376.4342452163,0.0,1.0
2021-11-23,94.13,94.5486,93.5201,94.44,92708,91.6070848501351,92.014465342202,91.013531667833,91.9087760888851,95261.2350264864,0.0,1.0
2021-11-24,93.52,94.22,93.08,93.93,57472,91.0134343480785,91.694672629127,90.5852274285623,91.4124453412641,59054.8140337644,0.0,1.0
2021-11-26,91.07,92.5518,90.9,92.11,59434,88.6291003644088,90.071184485634,88.4636567818685,89.641225810538,61070.8487138563,0.0,1.0
2021-11-29,92.22,92.6771,91.395,92.05,84193,89.748277540417,90.1931261379417,88.9453895663242,89.5828339578767,86511.7267181362,0.0,1.0
2021-11-30,89.75,92.0,89.56,91.85,136620,87.3444796058602,89.5341740806589,87.1595720724328,89.3881944490057,140382.598366037,0.0,1.0
2021-12-01,88.72,91.75,88.72,90.91,73652,86.3420861351746,89.2908746945702,86.3420861351746,88.473388757312,75680.4211305473,0.0,1.0
2021-12-02,90.78,91.14,88.84,88.97,55369,88.3468730765458,88.6972241925136,86.4588698404972,86.5853855212633,56893.8961274273,0.0,1.0
2021-12-03,90.19,91.37,89.37,91.16,89455,87.7726865253764,88.9210596277153,86.9746645390053,88.7166881434007,91918.6454167315,0.0,1.0
2021-12-06,91.93,92.35,90.7808,91.02,67157,89.4660502525541,89.8747932211832,88.3476516345813,88.580440487191,69006.5448577658,0.0,1.0
2021-12-07,93.31,93.99,92.8078,93.01,104923,90.809062863764,91.4708371939253,90.3203230569889,90.5171036004575,107812.643598007,0.0,1.0
2021-12-08,93.67,93.8,93.29,93.57,114671,91.1594139797318,91.2859296604979,90.7895989128769,91.0620942252962,117829.109480543,0.0,1.0
2021-12-09,92.5,93.49,92.42,93.49,50729,90.0207728528364,90.9842384217479,89.942917049288,90.9842384217479,52126.1076892893,0.0,1.0
2021-12-10,92.55,93.1424,92.2808,93.06,68935,90.0694327300542,90.6459549553301,89.8074479511138,90.5657634776752,70833.5120653109,0.0,1.0
2021-12-13,92.19,92.6487,92.0401,92.51,62951,89.7190816140864,90.165487327682,89.5731993021876,90.03050482828,64684.7090450915,0.0,1.0
2021-12-14,91.06,92.17,90.61,91.85,76499,88.6193683889652,89.6996176631993,88.1814294940055,89.3881944490057,78605.8292519652,0.0,1.0
2021-12-15,92.41,92.4992,90.93,91.12,66701,89.9331850738445,90.0199942948009,88.4928527081991,88.6777602416265,68537.9863388453,0.0,1.0
2021-12-16,92.05,93.325,91.5731,92.87,79674,89.5828339578767,90.8236608269293,89.1187160489738,90.3808559442478,81868.27069401,0.0,1.0
2021-12-17,90.84,92.1436,90.62,91.64,60640,88.4052649292071,89.6739252480283,88.1911614694491,89.1838229646911,62310.0626915276,0.0,1.0
2021-12-20,89.63,89.9567,88.25,89.9,123815,87.2276959005376,87.5456395382784,85.8846832893277,87.4904592375135,127224.940833633,0.0,1.0
2021-12-21,91.17,91.26,90.263,90.35,89014,88.7264201188443,88.8140078978362,87.8437299461143,87.9283981324732,91465.500006986,0.0,1.0
2021-12-22,92.28,92.36,91.23,91.23,97493,89.8066693930783,89.8845251966267,88.7848119715056,88.7848119715056,100178.016853316,0.0,1.0
2021-12-23,92.69,93.0,92.5211,92.56,65547,90.3148731507405,90.6169295826828,90.1503011141113,90.1882043244421,67270.7741044996,0.1122,1.0
2021-12-27,93.68,93.74,92.765,93.09,50458,91.279504981782,91.3379675169966,90.3879513197588,90.7046233855047,51784.9591860015,0.0,1.0
2021-12-28,93.94,94.1383,93.66,93.91,102768,91.5328426343787,91.7260613132631,91.2600174700438,91.5036113667714,105470.622807622,0.0,1.0
2021-12-29,94.64,94.82,93.93,94.1,83843,92.2149055452161,92.39029315086,91.5230988785096,91.6887427282844,86047.9276434247,0.0,1.0
2021-12-30,94.26,95.0,94.26,94.87,69449,91.8446428221901,92.5656807565039,91.8446428221901,92.4390119302056,71275.3900374295,0.0,1.0
2021-12-31,94.8,95.17,93.95,94.26,94565,92.3708056391218,92.7313246062787,91.5425863902478,91.8446428221901,97051.8979235053,0.0,1.0
2022-01-03,93.52,95.05,92.7421,95.05,97471,91.1236048878763,92.6143995358494,90.3656381188185,92.6143995358494,100034.32075823,0.0,1.0
2022-01-04,93.33,93.9787,93.2744,93.69,96122,90.9384735263633,91.5705509695922,90.8842982437311,91.2892487376511,98649.8443631701,0.0,1.0
2022-01-05,91.4,93.6452,91.3428,93.52,123529,89.0579286436259,91.2455967113575,89.0021943600546,91.1236048878763,126777.601634777,0.0,1.0
2022-01-06,90.85,91.73,90.8,91.56,101027,88.5220220708251,89.3794725873064,88.4733032914795,89.2138287375316,103683.837482345,0.0,1.0
2022-01-07,89.53,90.84,89.48,90.84,64202,87.2358462961031,88.512278314956,87.1871275167576,88.512278314956,65890.4029026055,0.0,1.0
2022-01-10,88.79,89.12,87.4494,89.12,99012,86.5148083617893,86.8363523054698,85.208560449977,86.8363523054698,101615.846425232,0.0,1.0
2022-01-11,89.02,89.1572,87.69,89.07,112575,86.7389147467787,86.8725990773029,85.4429952161877,86.7876335261243,115535.530151098,0.0,1.0
2022-01-12,89.08,89.8585,88.8235,89.45,136520,86.7973772819934,87.5559286764032,86.5474499439508,87.1578962491503,140110.242737979,0.0,1.0
2022-01-13,88.26,89.48,88.0,89.4,97603,85.9983893007267,87.1871275167576,85.7450516481299,87.1091774698047,100169.792132691,0.0,1.0
2022-01-14,86.64,87.69,85.75,87.69,157927,84.4199008499316,85.4429952161877,83.5527065775812,85.4429952161877,162080.210261359,0.0,1.0
2022-01-18,85.53,85.94,85.0,85.69,228825,83.3383439484608,83.7378379390942,82.8219248873982,83.4942440423665,234842.706522985,0.0,1.0
2022-01-19,84.96,86.18,84.88,85.86,130822,82.7829498639218,83.9716880799527,82.704999816969,83.6598878921413,134262.395073746,0.0,1.0
2022-01-20,84.13,86.3253,84.0,85.67,125167,81.974218126786,84.1132648527308,81.8475493004877,83.4747565306283,128458.678236043,0.0,1.0
2022-01-21,83.3,84.81,83.24,83.87,181320,81.1654863896503,82.6367935258852,81.1070238544356,81.7208804741893,186088.406191403,0.0,1.0
2022-01-24,84.07,84.19,80.86,82.07,232976,81.9157555915714,82.0326806620007,78.7880099575885,79.9670044177503,239102.870730467,0.0,1.0
2022-01-25,81.75,82.84,81.05,82.84,109953,79.6552042299389,80.7172736196714,78.9731413191015,80.7172736196714,112844.576031123,0.0,1.0
2022-01-26,80.89,83.49,80.2552,82.64,86531,78.8172412251958,81.3506177511633,78.198707602625,80.5223985022893,88806.6174506302,0.0,1.0
2022-01-27,79.67,82.005,79.38,81.44,120924,77.6285030091649,79.9036700046011,77.3459340889608,79.3531477979966,124104.094585755,0.0,1.0
2022-01-28,81.29,81.31,78.73,79.75,62572,79.2069914599601,79.2264789716983,76.712589957469,77.7064530561178,64217.5366876706,0.0,1.0
2022-01-31,83.07,83.07,81.11,81.11,219371,80.9413800046608,80.9413800046608,79.0316038543161,79.0316038543161,225140.082476363,0.0,1.0
2022-02-01,83.5,83.81,82.31,83.53,77283,81.3603615070324,81.6624179389747,80.2008545586088,81.3895927746397,79315.4108520305,0.0,1.0
2022-02-02,83.55,84.035,82.99,83.96,99379,81.4090802863779,81.8816524460295,80.863429957708,81.8085742770112,101992.497898166,0.0,1.0
2022-02-03,82.54,83.51,82.29,82.89,94256,80.4249609435983,81.3701052629015,80.1813670468706,80.765992399017,96734.7717514716,0.0,1.0
2022-02-04,81.82,82.495,80.87,82.22,53511,79.7234105210226,80.3811140421873,78.7977537134576,80.1131607557869,54918.2478695574,0.0,1.0
2022-02-07,81.4,82.1335,81.2786,81.84,86476,79.3141727745202,80.0288772675191,79.1958835782693,79.7428980327608,88750.1710446047,0.0,1.0
2022-02-08,82.84,83.11,81.59,81.6,95864,80.7172736196714,80.9803550281373,79.4993041360332,79.5090478919023,98385.0594039964,0.0,1.0
2022-02-09,83.85,84.04,83.48,83.72,74218,81.7013929624511,81.8865243239641,81.3408739952942,81.5747241361527,76169.8065889781,0.0,1.0
2022-02-10,81.96,83.695,81.47,82.76,94498,79.8598231031901,81.5503647464799,79.3823790656039,80.6393235727186,96983.1359379835,0.0,1.0
2022-02-11,80.88,82.549,80.39,81.98,111662,78.8074974693267,80.4337303238805,78.3300534317405,79.8793106149283,114598.519811077,0.0,1.0
2022-02-14,81.05,81.55,80.31,81.07,169872,78.9731413191015,79.4603291125568,78.2521033847877,78.9926288308397,174339.343351787,0.0,1.0
2022-02-15,82.0,82.5017,81.75,81.75,113697,79.8987981266665,80.3876423586196,79.6552042299389,79.6552042299389,116687.036834017,0.0,1.0
2022-02-16,82.24,82.55,81.28,82.0,73822,80.1326482675251,80.4347046994673,79.1972477040909,79.8987981266665,75763.3924655952,0.0,1.0
2022-02-17,81.28,81.8769,81.01,81.78,174052,79.1972477040909,79.7788524919179,78.9341662956251,79.6844354975462,178629.270209718,0.0,1.0
2022-02-18,80.8,81.52,80.55,81.04,149536,78.7295474223739,79.4310978449495,78.4859535256462,78.9633975632324,153468.541298464,0.0,1.0
2022-02-22,79.9,81.06,79.6,80.52,71797,77.8526093941544,78.9828850749706,77.5602967180812,78.4567222580389,73685.1384255687,0.0,1.0
2022-02-23,78.61,80.6,78.45,80.29,107999,76.5956648870397,78.5346723049917,76.439764793134,78.2326158730495,110839.189169784,0.0,1.0
2022-02-24,79.94,80.118,76.4178,76.94,264640,77.8915844176308,78.0650232721008,74.4596387254144,74.9684576568991,271599.57982844,0.0,1.0
2022-02-25,81.41,81.46,79.6951,80.15,65348,79.3239165303893,79.3726353097348,77.6529598363964,78.096203290882,67066.5407445168,0.0,1.0
2022-02-28,80.83,81.27,80.0471,80.79,180192,78.7587786899812,79.1875039482218,77.9959400429889,78.7198036665048,184930.741718736,0.0,1.0
2022-03-01,79.64,81.26,79.18,80.87,65188,77.5992717415576,79.1777601923527,77.1510589715787,78.7977537134576,66902.3330178974,0.0,1.0
2022-03-02,81.44,81.7,79.9,79.9,68422,79.3531477979966,79.6064854505934,77.8526093941544,77.8526093941544,70221.3816921914,0.0,1.0
2022-03-03,81.8,82.36,81.0201,81.81,48797,79.7039230092844,80.2495733379543,78.9440074890529,79.7136667651535,50080.2777240342,0.0,1.0
2022-03-04,81.37,81.54,80.4295,81.25,92892,79.2849415069129,79.4505853566877,78.3685412674235,79.1680164364836,95334.9008820415,0.0,1.0
2022-03-07,79.84,81.344,79.79,81.33,78958,77.7941468589397,79.2596077416532,77.7454280795942,79.2459664834365,81034.460490077,0.0,1.0
2022-03-08,79.35,80.85,79.13,79.63,57352,77.3167028213535,78.7782662017194,77.1023401922332,77.5895279856885,58860.2596067137,0.0,1.0
2022-03-09,81.39,81.79,80.685,80.8,93892,79.3044290186511,79.6941792534153,78.6174942298791,78.7295474223739,96361.1991734126,0.0,1.0
2022-03-10,80.79,80.79,79.6748,80.4,55768,78.7198036665048,78.7198036665048,77.6331800119821,78.3397971876096,57234.6031131819,0.0,1.0
2022-03-11,80.18,81.84,80.1,81.2,79160,78.1254345584893,79.7428980327608,78.0474845115365,79.1192976571381,81241.772744934,0.0,1.0
2022-03-14,79.84,81.0027,79.41,80.48,59310,77.7941468589397,78.9270533538406,77.3751653565682,78.4177472345625,60869.7516612182,0.0,1.0
2022-03-15,81.16,81.26,80.13,80.13,86155,79.0803226336617,79.1777601923527,78.0767157791438,78.0767157791438,88420.7292930746,0.0,1.0
2022-03-16,82.61,82.75,80.9652,81.79,38480,80.493167234682,80.6295798168495,78.8905142693315,79.6941792534153,39491.9582519588,0.0,1.0
2022-03-17,83.54,83.6286,82.0269,82.21,53635,81.3993365305088,81.4856662075091,79.9250088299544,80.1034169999178,55045.5088576874,0.0,1.0
2022-03-18,84.5,84.62,83.11,83.11,37672,82.334737093943,82.4516621643722,80.9803550281373,80.9803550281373,38662.709232531,0.0,1.0
2022-03-21,84.29,84.839,83.82,84.39,43147,82.1301182206918,82.6650504179056,81.6721616948438,82.2275557793828,44281.6923777876,0.0,1.0
2022-03-22,84.62,85.0,84.33,84.53,35546,82.4516621643722,82.8219248873982,82.1690932441682,82.3639683615503,36480.7990650761,0.0,1.0
2022-03-23,83.2,84.26,83.2,84.26,42706,81.0680488309592,82.1008869530844,81.0680488309592,82.1008869530844,43829.094831293,0.0,1.0
2022-03-24,83.64,83.66,83.26,83.64,34194,81.4967740891999,81.5162616009381,81.1265113661739,81.4967740891999,35093.2437751424,0.0,1.0
2022-03-25,83.88,83.89,83.2441,83.88,32388,81.8156872187957,81.8254411156983,81.195436914761,81.8156872187957,33205.1900112364,0.0873,1.0
2022-03-28,83.81,83.89,83.2039,83.84,61491,81.7474099404777,81.8254411156983,81.1562262492126,81.7766716311854,63042.4953371909,0.0,1.0
2022-03-29,85.6,85.78,84.44,84.44,49552,83.4933574860385,83.6689276302849,82.3619054453399,82.3619054453399,50802.2593379273,0.0,1.0
2022-03-30,85.26,85.9854,84.9201,85.6,41656,83.161724991351,83.8692726726638,82.8301900356325,83.4933574860385,42707.0333181445,0.0,1.0
2022-03-31,84.29,85.56,84.28,85.29,47393,82.2155969918013,83.4543418984282,82.2058430948987,83.1909866820587,48588.7850500966,0.0,1.0
2022-04-01,85.64,85.67,84.5,84.75,37128,83.5323730736488,83.5616347643566,82.4204288267553,82.6642762493197,38064.7861781273,0.0,1.0
2022-04-04,85.39,85.77,85.0661,85.77,41898,83.2885256510845,83.6591737333823,82.9725969304101,83.6591737333823,42955.1392827832,0.0,1.0
2022-04-05,84.18,85.6259,83.88,85.42,29285,82.1083041258729,83.5186200790162,81.8156872187957,83.3177873417922,30023.897415063,0.0,1.0
2022-04-06,83.57,83.67,82.83,83.45,80880,81.5133164148159,81.6108553838416,80.7915280440254,81.396269651985,82920.7042147957,0.0,1.0
2022-04-07,84.46,84.74,83.4,83.5,113425,82.381413239145,82.6545223524171,81.3475001674721,81.4450391364979,116286.85553367,0.0,1.0
2022-04-08,83.92,84.8,83.87,84.66,87824,81.854702806406,82.7130457338326,81.8059333218931,82.5764911771965,90039.9100761649,0.0,1.0
2022-04-11,82.94,83.7967,82.84,83.63,95922,80.8988209099537,81.7344372575973,80.801281940928,81.5718397962313,98342.2328102329,0.0,1.0
2022-04-12,82.65,84.2075,82.3927,83.48,53048,80.615957899779,82.135127342355,80.3649901324758,81.4255313426927,54386.467818824,0.0,1.0
2022-04-13,83.22,83.3,82.5982,82.73,36205,81.1719300232258,81.2499611984464,80.5654327138237,80.6939890749996,37118.4977262201,0.0,1.0
2022-04-14,81.99,83.64,81.93,83.46,37222,79.9722007042091,81.5815936931339,79.9136773227937,81.4060235488876,38161.157916458,0.0,1.0
2022-04-18,81.0,82.005,80.665,81.78,42071,79.0065649108542,79.986831549563,78.679809364618,79.767368869255,43132.5042905622,0.0,1.0
2022-04-19,82.49,82.6,80.98,80.98,30632,80.4598955493378,80.5671884152661,78.9870571170491,78.9870571170491,31404.8839207174,0.0,1.0
2022-04-20,83.56,84.1397,82.96,82.96,70250,81.5035625179133,82.0689959213556,80.9183287037588,80.9183287037588,72022.4959333506,0.0,1.0
2022-04-21,82.62,84.31,82.3591,84.14,69677,80.5866962090713,82.2351047856064,80.3322170388831,82.0692885382626,71435.0384220366,0.0,1.0
2022-04-22,80.49,82.68,80.46,82.68,46873,78.5091161688229,80.6452195904868,78.4798544781152,80.6452195904868,48055.664795501,0.0,1.0
2022-04-25,80.26,80.33,78.5258,80.15,56993,78.2847765400637,78.3530538183817,76.5932557392192,78.1774836741354,58431.0051349388,0.0,1.0
2022-04-26,77.8,79.7184,77.8,79.69,111887,75.8853179020304,77.7565054838203,75.8853179020304,77.728804416617,114710.049857577,0.0,1.0
2022-04-27,77.82,78.71,77.55,78.16,102653,75.9048256958355,76.7729225201646,75.641470479466,76.236458190523,105243.06441347,0.0,1.0
2022-04-28,78.87,79.2265,77.28,78.35,106846,76.9289848706058,77.2767112951826,75.3781152630965,76.421782231672,109541.859081776,0.0,1.0
2022-04-29,76.73,78.97,76.68,78.53,60450,74.8416509334549,77.0265238396316,74.792881448942,76.5973523759183,61975.2295967408,0.0,1.0
2022-05-02,76.629,77.4867,75.195,76.79,70625,74.7431365747389,75.5797283120727,73.3444277589097,74.9001743148703,72406.9576554147,0.0,1.0
2022-05-03,76.66,77.3,76.17,76.61,38520,74.7733736551369,75.3976230569016,74.2954327069107,74.724604170624,39491.9080904294,0.0,1.0
2022-05-04,78.98,79.01,76.34,76.51,60535,77.0362777365342,77.0655394272419,74.4612489542545,74.6270652015982,62062.374253742,0.0,1.0
2022-05-05,75.99,78.24,75.22,78.24,53144,74.1198625626643,76.3144893657436,73.3688125011661,76.3144893657436,54484.8900196724,0.0,1.0
2022-05-06,75.18,75.62,74.27,75.62,103937,73.3297969135558,73.7589683772691,72.4421922954215,73.7589683772691,106559.461349817,0.0,1.0
2022-05-09,73.3,74.465,72.95,74.19,92240,71.4960642958718,72.6323932850217,71.1546779042817,72.3641611202009,94567.3313151923,0.0,1.0
2022-05-10,72.69,74.45,71.77,74.2,160279,70.9010765848147,72.6177624396679,70.0037180697779,72.3739150171035,164323.040935253,0.0,1.0
2022-05-11,71.84,73.6069,71.74,72.59,107561,70.0719953480959,71.7954113918118,69.9744563790701,70.803537615789,110274.899431845,0.0,1.0
2022-05-12,72.55,72.615,71.341,71.48,116650,70.7645220281787,70.8279223580454,69.5852758926574,69.7208550596032,119593.226343421,0.0,1.0
2022-05-13,74.02,74.56,73.2,73.2,191478,72.1983448728571,72.7250553055962,71.398525326846,71.398525326846,196309.230979731,0.0,1.0
2022-05-16,73.74,74.18,73.0601,73.73,53488,71.9252357595851,72.3544072232984,71.262068309179,71.9154818626825,54837.5695727125,0.0,1.0
2022-05-17,75.11,75.16,74.33,74.78,78264,73.2615196352378,73.3102891197506,72.500715676837,72.9396410374528,80238.6992416762,0.0,1.0
2022-05-18,73.07,74.85,72.7725,74.52,86129,71.2717246671126,73.0079183157708,70.981546234261,72.6860397179859,88302.1430924349,0.0,1.0
2022-05-19,74.03,74.49,72.7,72.7,68124,72.2080987697597,72.6567780272782,70.9108304817173,70.9108304817173,69842.8542770616,0.0,1.0
2022-05-20,74.44,74.83,72.97,74.6,53533,72.6080085427653,72.9884105219657,71.1741856980868,72.7640708932065,54883.7049793603,0.0,1.0
2022-05-23,75.17,75.34,74.42,75.05,68941,73.3200430166532,73.485859263997,72.5885007489601,73.2029962538223,70680.4682155321,0.0,1.0
2022-05-24,74.95,75.16,73.71,74.72,71159,73.1054572847966,73.3102891197506,71.8959740688773,72.8811176560374,72954.4311476341,0.0,1.0
2022-05-25,74.88,75.16,74.18,74.74,54862,73.0371800064786,73.3102891197506,72.3544072232984,72.9006254498425,56246.2373223556,0.0,1.0
2022-05-26,75.97,76.17,75.16,75.16,57726,74.1003547688592,74.2954327069107,73.3102891197506,73.3102891197506,59182.4996476669,0.0,1.0
2022-05-27,77.72,77.74,76.44,76.44,33572,75.8072867268097,75.8267945206149,74.5587879232802,74.5587879232802,34419.0638217003,0.0,1.0
2022-05-31,76.76,77.24,76.44,77.24,45479,74.8709126241626,75.3390996754862,74.5587879232802,75.3390996754862,46626.4924206812,0.0,1.0
2022-06-01,76.57,77.34,75.78,77.13,62608,74.6855885830137,75.4366386445119,73.9150307277103,75.2318068095579,64187.6786533127,0.0,1.0
2022-06-02,78.74,78.77,76.78,76.78,30696,76.8021842108724,76.8314459015801,74.8904204179677,74.8904204179677,31470.498721283,0.0,1.0
2022-06-03,78.15,78.34,77.8725,78.11,23524,76.2267042936205,76.4120283347694,75.956033654574,76.1876887060102,24117.5401328988,0.0,1.0
2022-06-06,78.12,78.799,78.06,78.72,78612,76.1974426029127,76.8597322025976,76.1389192214973,76.7826764170672,80595.4797197518,0.0,1.0
2022-06-07,78.58,78.58,77.38,77.44,33770,76.6461218604312,76.6461218604312,75.4756542321222,75.5341776135377,34622.0596109502,0.0,1.0
2022-06-08,77.03,78.18,76.92,78.04,31007,75.1342678405321,76.2559659843282,75.0269749746038,76.1194114276921,31789.3456427815,0.0,1.0
2022-06-09,75.82,77.0671,75.82,76.9,28526,73.9540463153206,75.1704547980407,73.9540463153206,75.0074671807986,29245.7468896051,0.0,1.0
2022-06-10,73.57,74.8,73.3701,74.8,62983,71.7594195122413,72.959148831258,71.5644391131588,72.959148831258,64572.1403753768,0.0,1.0
2022-06-13,70.84,72.05,70.53,71.96,63868,69.0966056578384,70.27682718305,68.7942348538586,70.1890421109268,65479.4700394483,0.0,1.0
2022-06-14,69.83,70.995,69.28,70.89,45949,68.1114620706784,69.2477910598283,67.5749977410368,69.1453751423513,47108.3511123349,0.0,1.0
2022-06-15,70.48,71.4498,69.485,70.5,43818,68.7454653693458,69.6913982909574,67.7749526275396,68.7649731631509,44923.5832997517,0.0,1.0
2022-06-16,67.71,69.1506,67.47,69.08,61001,66.0436359273326,67.4487823151175,65.8095424016708,67.3799198029853,62540.1320203604,0.0,1.0
2022-06-17,67.89,68.8154,67.64,67.99,114238,66.2192060715789,67.1218316909432,65.9753586490146,66.3167450406047,117120.368547105,0.0,1.0
2022-06-21,68.85,69.1609,68.17,68.55,53696,67.1555801742261,67.4588288289271,66.492315184851,66.8629632671488,55050.8176745508,0.0,1.0
2022-06-22,69.35,69.84,68.18,68.18,58086,67.6432750193548,68.121215967581,66.5020690817536,66.5020690817536,59551.5829008485,0.0,1.0
2022-06-23,70.58,70.63,69.43,69.43,55525,68.8430043383715,68.8917738228844,67.7213061945754,67.7213061945754,56925.965646965,0.0,1.0
2022-06-24,72.58,72.58,71.0,71.0,35498,70.9694514021018,70.9694514021018,69.4245115672255,69.4245115672255,36303.5755398794,0.1801,1.0
2022-06-27,72.72,73.19,72.26,72.8,66190,71.1063448051921,71.5659155155667,70.6565521950382,71.184569606958,67692.0858917295,0.0,1.0
2022-06-28,71.49,73.5375,71.4652,73.15,48679,69.9036384780416,71.9057044982372,69.8793887894941,71.5268031146837,49783.6991860326,0.0,1.0
2022-06-29,71.56,71.58,70.79,71.48,56049,69.9720851795867,69.9916413800282,69.21917146259,69.8938603778208,57320.9506291819,0.0,1.0
2022-06-30,71.99,72.3294,70.51,70.9,40045,70.3925434890783,70.7244122105701,68.9453846564094,69.3267305650181,40953.7630991738,0.0,1.0
2022-07-01,72.99,73.0914,71.81,71.81,29159,71.3703535111519,71.4695034473902,70.2165376851051,70.2165376851051,29820.7211439333,0.0,1.0
2022-07-05,72.52,72.52,70.89,72.12,31453,70.9107828007774,70.9107828007774,69.3169524647974,70.5196587919479,32166.7801412988,0.0,1.0
2022-07-06,72.94,73.3,72.37,72.52,46955,71.3214630100483,71.6734746179948,70.7641112974663,70.9107828007774,48020.5755105931,0.0,1.0
2022-07-07,74.17,74.3094,73.315,73.38,22569,72.5241693371988,72.6604760542759,71.6881417683259,71.7516994197607,23081.1706676302,0.0,1.0
2022-07-08,73.6,74.15,73.4,74.06,50411,71.9668176246169,72.5046131367573,71.7712556202021,72.4166102347707,51555.0044098501,0.0,1.0
2022-07-11,73.02,73.4798,72.92,73.35,26503,71.3996878118142,71.8492848599636,71.3019068096068,71.7223651190984,27104.4470824672,0.0,1.0
2022-07-12,71.8,73.35,71.57,72.81,24953,70.2067595848844,71.7223651190984,69.9818632798074,71.1943477071787,25519.2720842473,0.0,1.0
2022-07-13,71.58,71.995,70.64,70.95,50647,69.9916413800282,70.3974325391887,69.072499959279,69.3756210661218,51796.3600869984,0.0,1.0
2022-07-14,71.12,71.196,69.94,70.37,44873,69.5418487698743,69.6161623315519,68.3880329438275,68.8084912533191,45891.3275452422,0.0,1.0
2022-07-15,72.62,72.81,71.5596,71.95,101852,71.0085638029847,71.1943477071787,69.9716940555779,70.3534310881954,104163.383173356,0.0,1.0
2022-07-18,71.74,73.06,71.5,73.06,36167,70.14809098356,71.4388002126971,69.9134165782623,71.4388002126971,36987.757522982,0.0,1.0
2022-07-19,74.21,74.26,72.55,72.55,57670,72.5632817380817,72.6121722391854,70.9401171014396,70.9401171014396,58978.7368692559,0.0,1.0
2022-07-20,74.96,75.09,74.26,74.38,26644,73.2966392546369,73.4237545575065,72.6121722391854,72.7295094418343,27248.6468726279,0.0,1.0
2022-07-21,76.46,76.47,75.01,75.09,33312,74.7633542877473,74.7731323879681,73.3455297557406,73.4237545575065,34067.9674456156,0.0,1.0
2022-07-22,76.43,76.905,75.9252,76.62,28883,74.7340199870851,75.1984797475701,74.2404214879424,74.9198038912791,29538.4577248954,0.0,1.0
2022-07-25,76.66,76.74,76.03,76.49,23448,74.9589162921621,75.0371410939279,74.3428959782557,74.7926885884095,23980.118295653,0.0,1.0
2022-07-26,77.19,77.29,76.39,76.39,66388,75.4771556038611,75.5749366060684,74.6949075862022,74.6949075862022,67894.5792140828,0.0,1.0
2022-07-27,78.22,78.4022,77.14,77.55,39361,76.4842999265969,76.6624569126187,75.4282651027574,75.8291672118076,40254.2407128625,0.0,1.0
2022-07-28,80.35,80.35,78.4,78.4,46714,78.5670352736136,78.5670352736136,76.6603057305701,76.6603057305701,47774.1063657086,0.0,1.0
2022-07-29,81.25,81.4366,80.3717,80.4,104606,79.4470642934799,79.6295236435988,78.5882537510926,78.6159257747173,106979.881202451,0.0,1.0
2022-08-01,81.09,81.3587,80.47,80.99,61184,79.2906146899481,79.5533522428793,78.6843724762625,79.1928336877407,62572.4819942526,0.0,1.0
2022-08-02,80.56,81.5,80.49,80.85,57998,78.7723753782491,79.6915167989983,78.7039286767039,79.0559402846504,59314.1803527501,0.0,1.0
2022-08-03,81.39,81.54,80.49,80.86,46637,79.5839576965702,79.7306291998812,78.7039286767039,79.0657183848712,47695.3589625712,0.0,1.0
2022-08-04,81.99,82.0442,81.26,81.54,52831,80.1706437098143,80.2236410130107,79.4568423937006,79.7306291998812,54029.9227941678,0.0,1.0
2022-08-05,81.42,81.4697,80.57,81.22,45033,79.6132919972324,79.6618891553294,78.7821534784698,79.4177299928177,46054.9585128004,0.0,1.0
2022-08-08,81.86,82.3797,81.6,81.96,84356,80.0435284069448,80.5516962754164,79.7892978012056,80.1413094091521,86270.3368708677,0.0,1.0
2022-08-09,81.01,81.87,80.83,81.71,131116,79.2123898881822,80.0533065071655,79.036384084209,79.8968569036337,134091.487139749,0.0,1.0
2022-08-10,82.99,83.04,82.42,82.42,101924,81.1484537318879,81.1973442329916,80.591102019306,80.591102019306,104237.017108757,0.0,1.0
2022-08-11,83.05,84.18,83.0,83.5,63514,81.2071223332124,82.3120476581555,81.1582318321087,81.6471368431455,64955.3579593188,0.0,1.0
2022-08-12,84.56,84.56,83.33,83.54,55406,82.6836154665435,82.6836154665435,81.480909139393,81.6862492440284,56663.3586783074,0.0,1.0
2022-08-15,85.06,85.06,84.13,84.2,124374,83.1725204775803,83.1725204775803,82.2631571570518,82.331603858597,127196.487244266,0.0,1.0
2022-08-16,84.85,85.1668,84.51,84.75,83943,82.9671803729448,83.2769505879377,82.6347249654398,82.8693993707375,85847.9644358582,0.0,1.0
2022-08-17,84.35,84.65,83.89,84.35,67340,82.478275361908,82.7716183685301,82.0284827517542,82.478275361908,68868.1834710541,0.0,1.0
2022-08-18,84.65,84.8193,84.25,84.58,47526,82.7716183685301,82.9371616052672,82.3804943597007,82.703171666985,48604.5335260665,0.0,1.0
2022-08-19,83.54,84.32,83.305,84.32,49700,81.6862492440284,82.4489410612458,81.4564638888411,82.4489410612458,50827.8692977634,0.0,1.0
2022-08-22,81.82,82.84,81.62,82.84,105235,80.0044160060618,81.0017822285769,79.8088540016471,81.0017822285769,107623.155443665,0.0,1.0
2022-08-23,81.66,81.995,81.24,81.76,43745,79.84796640253,80.1755327599247,79.4372861932591,79.9457474047374,44737.729223957,0.0,1.0
2022-08-24,82.1,82.1449,81.55,81.55,66217,80.2782028122424,80.3221064822336,79.7404073001019,79.7404073001019,67719.698617505,0.0,1.0
2022-08-25,83.15,83.15,82.1669,82.42,50438,81.3049033354197,81.3049033354197,80.3436183027192,80.591102019306,51582.6171356256,0.0,1.0
2022-08-26,80.31,83.2354,80.27,83.11,40560,78.5279228727307,81.3884083113048,78.4888104718477,81.2657909345368,41480.4502760017,0.0,1.0
2022-08-29,79.9,80.3481,79.47,79.97,94838,78.1270207636805,78.5651774345717,77.7065624541889,78.1954674652257,96990.2106330238,0.0,1.0
2022-08-30,79.0,80.17,78.8,80.13,61304,77.2469917438143,78.3910294696404,77.0514297393996,78.3519170687574,62695.2052199212,0.0,1.0
2022-08-31,78.37,79.4143,78.25,79.35,71784,76.6309714299079,77.6520984359594,76.5136342272591,77.58922525154,73413.0335949829,0.0,1.0
2022-09-01,78.19,78.24,77.28,78.2,59675,76.4549656259347,76.5038561270383,75.5651585058477,76.4647437261554,61029.2374314694,0.0,1.0
2022-09-02,77.61,79.2774,77.3,78.97,51966,75.887835813132,77.5182362439375,75.5847147062892,77.2176574431521,53145.2928758063,0.0,1.0
2022-09-06,77.65,78.02,77.28,78.02,26747,75.9269482140149,76.2887379221822,75.5651585058477,76.2887379221822,27353.9843079935,0.0,1.0
2022-09-07,79.69,79.7783,77.64,77.64,61356,77.9216806590451,78.0080212839942,75.9171701137942,75.9171701137942,62748.3852843776,0.0,1.0
2022-09-08,80.41,80.44,78.9731,79.48,92863,78.6257038749381,78.6550381756003,77.2206886542205,77.7163405544096,94970.3908772273,0.0,1.0
2022-09-09,81.33,81.43,80.85,80.92,128142,79.5252890952458,79.6230700974531,79.0559402846504,79.1243869861956,131049.996530261,0.0,1.0
2022-09-12,81.93,82.1,81.41,81.76,70545,80.1119751084899,80.2782028122424,79.6035138970117,79.9457474047374,72145.9162899541,0.0,1.0
2022-09-13,79.25,80.59,79.02,80.59,112052,77.4914442493327,78.8017096789113,77.2665479442557,78.8017096789113,114594.857355191,0.0,1.0
2022-09-14,79.17,79.44,78.485,79.44,88708,77.4132194475668,77.6772281535267,76.7434195824464,77.6772281535267,90721.0991884506,0.0,1.0
2022-09-15,78.08,79.3082,77.8734,78.77,39795,76.3474065235066,77.5483527926174,76.1453909729462,77.0220954387374,40698.089712364,0.0,1.0
2022-09-16,76.81,77.19,76.29,77.08,82886,75.1055877954731,75.4771556038611,74.5971265839948,75.369596501433,84766.9773564269,0.0,1.0
2022-09-19,77.78,77.81,76.4,76.4,55986,76.0540635168845,76.0833978175467,74.7046856864229,74.7046856864229,57256.5209357059,0.0,1.0
2022-09-20,76.39,77.2,75.792,77.2,49277,74.6949075862022,75.4869337040818,74.1101771930022,75.4869337040818,50395.2699272814,0.0,1.0
2022-09-21,75.42,77.59,75.42,76.66,33802,73.7464318647908,75.8682796126905,73.7464318647908,74.9589162921621,34569.0872837625,0.0,1.0
2022-09-22,74.36,75.12,74.1953,75.12,43995,72.7099532413928,73.4530888581687,72.5489079307573,73.4530888581687,44993.4026107666,0.0,1.0
2022-09-23,73.21,73.68,72.25,73.68,72015,71.6881417683259,72.1483716089366,70.7480978385677,72.1483716089366,73543.797062535,0.105,1.0
2022-09-26,72.47,73.74,72.235,72.9,103914,70.9635245724706,72.2071243545465,70.7334096521653,71.3845859160081,106119.976782008,0.0,1.0
2022-09-27,71.88,73.34,71.3908,73.09,85700,70.3857892406401,71.815439383814,69.9067585214342,71.5706362771061,87519.3141464869,0.0,1.0
2022-09-28,73.74,73.9342,72.249,72.31,110013,72.2071243545465,72.3972874078372,70.7471186261409,70.8068505841776,112348.451659247,0.0,1.0
2022-09-29,72.27,73.1,71.71,72.97,42818,70.7676820871044,71.5804284013744,70.2193231280788,71.4531307858863,43726.9777494081,0.0,1.0
2022-09-30,71.8,73.36,71.7,72.41,42827,70.3074522464936,71.8350236323506,70.2095310038105,70.9047718268608,43736.1688092368,0.0,1.0
2022-10-03,74.67,75.0184,72.51,72.92,84547,73.1177919114997,73.4589495210078,71.0026930695439,71.4041701645448,86341.8372595453,0.0,1.0
2022-10-04,76.85,76.92,75.87,75.87,42408,75.2524750019921,75.3210198718703,74.2928468236974,74.2928468236974,43308.273912768,0.0,1.0
2022-10-05,76.31,76.785,75.51,75.93,29325,74.7237002915032,75.1888261942481,73.9403303500381,74.3515995693073,29947.5366084682,0.0,1.0
2022-10-06,75.45,76.3927,75.29,76.09,27106,73.8815776044282,74.8046811592021,73.7249036161352,74.5082735576003,27681.4297462622,0.0,1.0
2022-10-07,73.44,74.97,73.0,74.69,33662,71.9133606264971,73.4115556395491,71.4825071586913,73.1373761600363,34376.606217025,0.0,1.0
2022-10-10,73.22,73.725,72.85,73.68,22678,71.6979338925942,72.192436168144,71.3356252946666,72.1483716089366,23159.4283105488,0.0,1.0
2022-10-11,73.44,74.15,72.69,73.14,63443,71.9133606264971,72.6086014495474,71.1789513063735,71.6195968984477,64789.8231901466,0.0,1.0
2022-10-12,72.34,73.64,72.33,73.58,42306,70.8362269569826,72.1092031118634,70.8264348327143,72.0504503662535,43204.1085680429,0.0,1.0
2022-10-13,73.6,73.94,70.42,71.08,107393,72.0700346147901,72.4029668399128,68.9561390974663,69.602419299175,109672.832020229,0.0,1.0
2022-10-14,71.9,74.25,71.83,74.24,42894,70.4053734891768,72.7065226922305,70.3368286192986,72.6967305679622,43804.591143517,0.0,1.0
2022-10-17,74.61,74.76,73.25,73.25,40000,73.0590391658898,73.2059210299145,71.7273102653991,71.7273102653991,40849.1547941596,0.0,1.0
2022-10-18,75.72,76.62,75.17,76.14,44940,74.1459649596727,75.0272561438209,73.6073981249154,74.5572341789418,45894.0254112383,0.0,1.0
2022-10-19,74.74,75.11,73.98,75.08,43814,73.1863367813779,73.5486453793055,72.442135336986,73.5192690065006,44744.1217037827,0.0,1.0
2022-10-20,72.64,74.91,72.485,74.57,36516,71.129990685032,73.3528028939392,70.9782127588731,73.0198706688166,37291.1934115883,0.0,1.0
2022-10-21,74.51,74.67,72.285,72.92,55203,72.9611179232067,73.1177919114997,70.7823702735068,71.4041701645448,56374.8973025498,0.0,1.0
2022-10-24,75.54,75.7833,74.66,74.94,34222,73.969706722843,74.2079491062911,73.1079997872314,73.3821792667442,34948.4943841432,0.0,1.0
2022-10-25,77.1838,77.295,75.63,75.63,50203,75.5793361100685,75.6882245319321,74.0578358412578,74.0578358412578,51268.7529532798,0.0,1.0
2022-10-26,77.27,78.24,77.1,77.2,40788,75.6637442212613,76.6135802752877,75.4972781087,75.5951993513831,41653.8831436045,0.0,1.0
2022-10-27,77.89,78.59,77.63,77.76,28900,76.2708559258968,76.9563046246787,76.0162606949206,76.1435583104087,29513.5143387803,0.0,1.0
2022-10-28,79.57,79.59,77.82,78.28,29494,77.9159328029735,77.9355170515101,76.2023110560186,76.652748772361,30120.1242874736,0.0,1.0
2022-10-31,79.71,80.0,79.15,79.28,34794,78.0530225427299,78.336994146511,77.5046635837043,77.6319611991924,35532.6372976997,0.0,1.0
2022-11-01,79.85,80.31,79.3395,80.26,37674,78.1901122824863,78.6405499988287,77.6902243385889,78.5915893774872,38473.7764428792,0.0,1.0
2022-11-02,77.38,80.17,77.3,79.73,253720,75.7714575882128,78.5034602590723,75.6931205940662,78.0726067912665,259106.188859354,0.0,1.0
2022-11-03,76.23,76.759,75.13,76.41,88663,74.6453632973567,75.1633666711505,73.5682296278421,74.8216215341863,90545.2152878642,0.0,1.0
2022-11-04,77.19,77.63,76.21,77.39,26435,75.5854072271148,76.0162606949206,74.62577904882,75.7812497124811,26996.1851745902,0.0,1.0
2022-11-07,77.98,78.04,77.05,77.58,45300,76.3589850443116,76.4177377899215,75.4483174873584,75.967300073579,46261.6678043857,0.0,1.0
2022-11-08,78.4,79.025,77.83,78.31,20165,76.7702542635808,77.3822620303504,76.2121031802869,76.682125145166,20593.0801606057,0.0,1.0
2022-11-09,76.96,78.215,76.83,77.65,32435,75.3601883689436,76.589099964617,75.2328907534555,76.0358449434572,33123.5583937141,0.0,1.0
2022-11-10,81.86,81.9597,79.48,79.48,42885,80.1583292604174,80.2559567393725,77.8278036845587,77.8278036845587,43795.4000836883,0.0,1.0
2022-11-11,81.89,82.705,81.6254,82.04,41869,80.1877056332223,80.9857637610899,79.9286060250827,80.334587497247,42757.8315519167,0.0,1.0
2022-11-14,80.96,81.9983,80.9,81.69,48185,79.2770380762691,80.2937543390482,79.2182853306593,79.991863147856,49207.9130939145,0.0,1.0
2022-11-15,82.5,82.71,81.76,82.22,24693,80.7850252135895,80.990659823224,80.0604080177342,80.5108457340767,25217.2044833045,0.0,1.0
2022-11-16,81.73,82.49,81.5234,82.27,26715,80.0310316449293,80.7752330893211,79.8287263575459,80.5598063554182,27282.1292581493,0.0,1.0
2022-11-17,80.56,80.733,79.725,80.69,28145,78.8853531055366,79.0547568553784,78.0677107291324,79.0126507210247,28742.4865420405,0.0,1.0
2022-11-18,81.64,81.97,81.0795,81.29,37063,79.9429025265145,80.2660426273688,79.3940539612755,79.6001781771235,37849.8056033984,0.0,1.0
2022-11-21,81.9,82.18,81.69,81.69,35140,80.1974977574906,80.4716772370034,79.991863147856,79.991863147856,35885.9824866692,0.0,1.0
2022-11-22,82.9,82.915,82.1457,82.43,25201,81.176710184322,81.1913983707245,80.4380902507631,80.7164803437113,25735.9887491904,0.0,1.0
2022-11-23,83.1886,83.39,82.8,82.99,39198,81.4593108907056,81.6565242734694,81.0787889416389,81.2648393027368,40030.1292405367,0.0,1.0
2022-11-25,83.53,83.74,83.22,83.22,60941,81.7936140132258,81.9992486228604,81.4900581609081,81.4900581609081,62234.7085577719,0.0,1.0
2022-11-28,81.57,82.98,81.34,82.98,67128,79.8743576566363,81.2550471784685,79.6491387984651,81.2550471784685,68553.0515755586,0.0,1.0
2022-11-29,81.19,81.57,81.0,81.57,32061,79.5022569344403,79.8743576566363,79.3162065733424,79.8743576566363,32741.6187963888,0.0,1.0
2022-11-30,83.45,83.46,80.6862,81.13,60527,81.7152770190793,81.7250691433476,79.0089297138027,79.4435041888305,61811.9198056524,0.0,1.0
2022-12-01,84.19,84.3126,83.51,83.7,66157,82.4398942149345,82.559945658464,81.7740297646892,81.9600801257871,67561.4383429304,0.0,1.0
2022-12-02,84.21,84.59,83.1066,83.36,37809,82.4594784634711,82.8315791856671,81.3790154717054,81.6271479006645,38611.6423403095,0.0,1.0
2022-12-05,82.53,83.65,82.3172,83.65,108691,80.8144015863944,81.9111195044456,80.6060251819647,81.9111195044456,110998.3870933,0.0,1.0
2022-12-06,81.72,82.6,81.002,82.6,31976,80.021239520661,80.8829464562726,79.318164998196,80.8829464562726,32654.8143424512,0.0,1.0
2022-12-07,81.87,82.524,81.648,81.66,37556,80.1681213846857,80.8085263118334,79.9507362259291,79.9624867750511,38353.2714362364,0.0,1.0
2022-12-08,82.22,82.5285,81.85,82.11,46857,80.5108457340767,80.8129327677541,80.1485371361491,80.4031323671252,47851.7211547484,0.0,1.0
2022-12-09,81.74,82.46,81.74,81.97,21146,80.0408237691976,80.7458567165162,80.0408237691976,80.2660426273688,21594.9056819325,0.0,1.0
2022-12-12,82.5368,82.54,81.78,81.84,74592,80.8210602308969,80.8241937106627,80.0799922662709,80.1387450118808,76175.5038601487,0.0,1.0
2022-12-13,83.52,85.1469,83.0605,84.9,44551,81.7838218889575,83.3769025861695,81.3338737788285,83.1351350379848,45496.7673808651,0.0,1.0
2022-12-14,82.86,84.04,82.46,83.5,68256,81.1375416872488,82.2930123509098,80.7458567165162,81.7642376404209,69704.9977407539,0.0,1.0
2022-12-15,80.4,81.62,80.2201,81.62,32625,78.7286791172436,79.9233182779778,78.5525188016566,79.9233182779778,33317.5918789864,0.0,1.0
2022-12-16,79.14,79.91,78.7,79.91,28876,77.494871459436,78.2488650280962,77.0640179916302,78.2488650280962,29489.0048459038,0.0,1.0
2022-12-19,78.44,79.58,78.1908,79.23,33866,76.809422760654,77.9257249272418,76.5654030238876,77.5830005778508,34584.9369064752,0.0,1.0
2022-12-20,78.96,79.25,78.15,78.34,30988,77.3186132226063,77.6025848263875,76.5254511568729,76.7115015179709,31645.8402190354,0.0,1.0
2022-12-21,80.32,80.39,79.4,79.43,27216,78.650342123097,78.7188869929752,77.7494666904122,77.7788430632171,27793.7649219462,0.0,1.0
2022-12-22,79.3564,79.72,78.21,79.72,37944,77.7067730286023,78.0628146669982,76.5842039024828,78.0628146669982,38749.5082377398,0.0,1.0
2022-12-23,79.57,79.7,78.9539,79.07,58031,78.071529657597,78.1990814843594,77.4670321155328,77.5809457085107,59144.8212972304,0.1589,1.0
2022-12-27,79.75,79.9766,79.04,79.56,87235,78.2481398792681,78.470472524994,77.5515106715655,78.0617179786153,88909.3499313108,0.0,1.0
2022-12-28,78.69,80.5147,78.65,79.98,58058,77.2081019072051,78.9984389710007,77.1688551912782,78.4738084958478,59172.3395232652,0.0,1.0
2022-12-29,80.16,80.51,79.19,79.35,42369,78.6504187175189,78.9938274818793,77.6986858562914,77.855672719999,43182.2118099353,0.0,1.0
2022-12-30,79.36,79.9,78.685,79.9,40306,77.8654843989807,78.395315063994,77.2031960677142,78.395315063994,41079.6155021656,0.0,1.0
2023-01-03,79.32,80.14,78.6544,79.72,47316,77.8262376830538,78.6307953595554,77.1731723300301,78.2187048423229,48224.162335644,0.0,1.0
2023-01-04,80.29,80.71,79.73,79.8,25565,78.7779705442813,79.1900610615138,78.2285165213046,78.2971982741767,26055.683280724,0.0,1.0
2023-01-05,78.9179,80.0,78.77,79.97,21646,77.4317100711986,78.4934318538112,77.2865953390589,78.4639968168661,22061.4637314513,0.0,1.0
2023-01-06,80.71,80.8306,79.18,79.73,23958,79.1900610615138,79.3083899100334,77.6888741773097,78.2285165213046,24417.8392348753,0.0,1.0
2023-01-09,80.8,81.95,80.742,81.07,48048,79.2783661723494,80.4067092552479,79.2214584342553,79.543281504856,48970.2120192539,0.0,1.0
2023-01-10,82.17,82.186,80.66,80.66,36264,80.6225661928459,80.6382648792166,79.1410026666052,79.1410026666052,36960.035145401,0.0,1.0
2023-01-11,83.4608,83.4608,82.5,82.5,31982,81.8890577158071,81.8890577158071,80.9463515992428,80.9463515992428,32595.8483349938,0.0,1.0
2023-01-12,83.76,83.967,83.0,83.68,29918,82.1826231509404,82.3857249058621,81.4369355483292,82.1041297190866,30492.2328336672,0.0,1.0
2023-01-13,84.24,84.32,83.219,83.6,24947,82.6535837420632,82.732077173917,81.651811318029,82.0256362872327,25425.8216625943,0.0,1.0
2023-01-17,83.82,84.72,83.77,84.23,40774,82.2414932248307,83.1245443331861,82.1924348299221,82.6437720630815,41556.5980867687,0.0,1.0
2023-01-18,82.68,84.4389,82.605,84.21,31125,81.1229618209139,82.8487380370098,81.049374228551,82.624148705118,31722.3994567782,0.0,1.0
2023-01-19,81.09,82.41,81.0465,82.41,29980,79.5629048628194,80.8580464884073,79.5202240592489,80.8580464884073,30555.4228341915,0.0,1.0
2023-01-20,82.43,82.43,80.67,81.07,200168,80.8776698463708,80.8776698463708,79.1508143455869,79.543281504856,204009.935886406,0.0,1.0
2023-01-23,83.08,83.345,82.15,82.29,47399,81.515428980183,81.7754384731987,80.6029428348824,80.7403063406266,48308.755400862,0.0,1.0
2023-01-24,83.44,83.65,82.605,82.82,51814,81.8686494235251,82.0746946821414,81.049374228551,81.2603253266581,52808.4949543296,0.0,1.0
2023-01-25,83.3,83.32,82.345,82.61,20979,81.731285917781,81.7509092757444,80.7942705750261,81.0542800680418,21381.6616290361,0.0,1.0
2023-01-26,83.33,83.81,82.838,83.81,29791,81.7607209547261,82.231681545849,81.2779863488252,82.231681545849,30362.795251948,0.0,1.0
2023-01-27,83.59,83.995,82.8763,83.3,33649,82.015824608251,82.4131976070109,81.3155650793252,81.731285917781,34294.8439942532,0.0,1.0
2023-01-30,82.53,83.75,82.455,83.52,47845,80.975786636188,82.1728114719586,80.9021990438251,81.9471428553789,48763.3157272146,0.0,1.0
2023-01-31,84.89,84.8975,83.1,83.21,53160,83.2913428758754,83.2987016351117,81.5350523381464,81.6429808069454,54180.329481842,0.0,1.0
2023-02-01,86.03,86.6,84.475,84.89,36229,84.4098742797923,84.9691399817507,82.8841581981338,83.2913428758754,36924.3633709114,0.0,1.0
2023-02-02,86.5,86.9916,86.0,86.54,170536,84.8710231919334,85.3533653306751,84.3804392428471,84.9102699078603,173809.192409996,0.0,1.0
2023-02-03,85.89,86.21,85.5,85.98,30272,84.2725107740481,84.5864845014633,83.8898552937608,84.3608158848836,30853.02735279,0.0,1.0
2023-02-06,85.16,85.51,84.864,85.51,53858,83.5562582083821,83.8996669727425,83.265832510523,83.8996669727425,54891.7265845192,0.0,1.0
2023-02-07,85.95,86.1463,84.505,85.14,26807,84.3313808479384,84.5239841063497,82.913593235079,83.5366348504186,27321.5216783246,0.0,1.0
2023-02-08,85.17,85.98,85.0398,85.85,41393,83.5660698873638,84.3608158848836,83.4383218270217,84.2332640581212,42187.4788984553,0.0,1.0
2023-02-09,84.19,86.03,83.98,85.75,35887,82.6045253471546,84.4098742797923,82.3984800885383,84.1351472683039,36575.7991744707,0.0,1.0
2023-02-10,84.6064,84.61,83.88,83.88,27123,83.0130836599537,83.0166158643871,82.3003632987211,82.3003632987211,27643.5868422874,0.0,1.0
2023-02-13,85.5,85.53,84.646,84.8,52988,83.8898552937608,83.9192903307059,83.0519379087213,83.2030377650399,54005.0281900647,0.0,1.0
2023-02-14,85.69,86.0519,84.79,85.46,25978,84.0762771944136,84.4313618567622,83.1932260860582,83.8506085778339,26476.6102197007,0.0,1.0
2023-02-15,86.18,86.2675,85.2,85.2,47887,84.5570494645182,84.6429016556083,83.595504924309,83.595504924309,48806.121856602,0.0,1.0
2023-02-16,85.39,86.1227,84.86,85.18,45829,83.7819268249618,84.5008285439528,83.2619078389303,83.5758815663455,46708.6215166165,0.0,1.0
2023-02-17,85.88,85.9337,85.13,85.22,18874,84.2626990950664,84.3153878111982,83.5268231714369,83.6151282822724,19236.2591918789,0.0,1.0
2023-02-21,83.83,85.29,83.58,85.29,35908,82.2513049038125,83.6838100351445,82.0060129292693,83.6838100351445,36597.2022391644,0.0,1.0
2023-02-22,83.56,84.265,83.34,84.13,36618,81.9863895713058,82.6781129395175,81.7705326337079,82.5456552732642,37320.8296645239,0.0,1.0
2023-02-23,83.85,84.5,83.1328,83.99,56517,82.2709282617759,82.9086873955881,81.5672346452065,82.4082917675201,57601.7622521682,0.0,1.0
2023-02-24,83.21,83.33,82.4108,83.14,24284,81.6429808069454,81.7607209547261,80.8588314227258,81.5742990540733,24750.0963344065,0.0,1.0
2023-02-27,83.13,84.375,82.93,84.1,25003,81.5644873750916,82.7860414083165,81.3682537954571,82.5162202363191,25482.8965017775,0.0,1.0
2023-02-28,83.26,83.9257,83.2002,83.42,32234,81.692039201854,82.3452026716676,81.6333653615433,81.8490260655617,32852.6851113186,0.0,1.0
2023-03-01,82.61,83.0,82.1801,83.0,88981,81.0542800680418,81.4369355483292,80.6324759886174,81.4369355483292,90688.8618815609,0.0,1.0
2023-03-02,83.1768,83.37,81.92,82.4,25401,81.6104060327261,81.799967670653,80.3772742183027,80.8482348094256,25888.5355374016,0.0,1.0
2023-03-03,84.17,84.32,83.15,83.57,37092,82.5849019891912,82.732077173917,81.5841107330551,81.9962012502876,37803.927410468,0.0,1.0
2023-03-06,83.6,84.6,83.38,84.33,23365,82.0256362872327,83.0068041854054,81.8097793496348,82.7418888528988,23813.4574556666,0.0,1.0
2023-03-07,82.55,83.7062,82.41,83.7,18329,80.9954099941515,82.1298363180187,80.8580464884073,82.12375307705,18680.7987033988,0.0,1.0
2023-03-08,83.06,83.1081,82.3501,82.57,44181,81.4958056222195,81.5429997981216,80.7992745313068,81.0150333521149,45028.9905349372,0.0,1.0
2023-03-09,81.85,83.48,81.82,83.15,27459,80.3085924654306,81.907896139452,80.2791574284854,81.5841107330551,27986.0358773871,0.0,1.0
2023-03-10,79.88,81.69,79.4118,81.69,45322,78.3756917060305,80.151605601723,77.9163088961061,80.151605601723,46191.8903832965,0.0,1.0
2023-03-13,79.69,80.46,79.0,79.01,46549,78.1892698053777,78.9447690869706,77.5122639556386,77.5220756346203,47442.4408775444,0.0,1.0
2023-03-14,81.27,81.7893,80.4552,81.23,29475,79.7395150844905,80.2490355740115,78.9400594810594,79.7002683685636,30040.7300879852,0.0,1.0
2023-03-15,79.89,80.12,78.841,79.99,42849,78.3855033850122,78.611172001592,77.3562582598291,78.4836201748295,43671.4247172206,0.0,1.0
2023-03-16,80.8,80.99,79.26,79.63,32448,79.2783661723494,79.4647880730021,77.7673676091635,78.1303997314874,33070.7925324832,0.0,1.0
2023-03-17,79.25,80.3,78.955,80.3,36265,77.7575559301818,78.787782223263,77.4681114002208,78.787782223263,36961.0543389578,0.0,1.0
2023-03-20,80.21,80.51,79.59,79.59,35533,78.6994771124275,78.9938274818793,78.0911530155605,78.0911530155605,36215.0046553478,0.0,1.0
2023-03-21,80.54,81.27,80.0248,81.04,36010,79.0232625188245,79.7395150844905,78.5177648176859,79.5138464679108,36701.1599819625,0.0,1.0
2023-03-22,79.37,81.0891,79.37,80.8,33197,77.8752960779625,79.5620218117111,77.8752960779625,79.2783661723494,33834.1685065596,0.0,1.0
2023-03-23,79.12,80.49,78.5,79.6,45449,77.6300041034193,78.9742041239158,77.0216800065523,78.1009646945422,46321.3279650157,0.0,1.0
2023-03-24,79.95,79.95,78.1848,78.4,27438,78.5258103944509,78.5258103944509,76.7920547908451,77.00342132489,27935.6314692044,0.083,1.0
2023-03-27,80.51,80.86,80.28,80.45,28148,79.0758348324859,79.4196001062577,78.849931938293,79.0169036426964,28658.5084406722,0.0,1.0
2023-03-28,81.0443,81.35,80.46,80.46,55817,79.600617077561,79.9008714895382,79.0267255076613,79.0267255076613,56829.3294597485,0.0,1.0
2023-03-29,81.88,81.9936,81.38,81.46,49657,80.4214303326785,80.5330067186798,79.930337084433,80.0089120041523,50557.6081298302,0.0,1.0
2023-03-30,82.57,82.78,82.29,82.59,29794,81.0991390152572,81.3053981795203,80.8241267962398,81.118782745187,30334.3612505822,0.0,1.0
2023-03-31,83.63,83.64,82.94,82.96,50155,82.1402567015376,82.1500785665025,81.4625480189589,81.4821917488887,51064.6401464373,0.0,1.0
2023-04-03,83.3,83.66,82.76,83.46,28804,81.8161351576956,82.1697222964323,81.2857544495905,81.9732849971341,29326.4060368454,0.0,1.0
2023-04-04,81.81,83.44,81.49,83.29,33536,80.3526772779241,81.9536412672043,80.038377599047,81.8063132927307,34144.2283311917,0.0,1.0
2023-04-05,81.1883,81.7014,80.91,81.53,23242,79.7420519330557,80.2460118244052,79.4687094310822,80.0776650589066,23663.5303814873,0.0,1.0
2023-04-06,81.12,81.15,80.7631,81.13,67739,79.6749685953453,79.7044341902401,79.3244262347477,79.6847904603102,68967.5537609314,0.0,1.0
2023-04-10,81.89,81.89,80.57,80.76,27993,80.4312521976434,80.4312521976434,79.1347660222753,79.3213814566086,28500.6972708447,0.0,1.0
2023-04-11,82.43,82.713,82.16,82.16,50045,80.9616329057485,81.2395916842554,80.6964425516959,80.6964425516959,50952.6451226887,0.0,1.0
2023-04-12,82.71,83.36,82.48,83.05,36897,81.2366451247659,81.8750663474851,81.010742230573,81.5705885335729,37566.1853749994,0.0,1.0
2023-04-13,83.32,83.37,82.2681,82.83,42968,81.8357788876254,81.88488821245,80.8026169119666,81.3545075043449,43747.2925493394,0.0,1.0
2023-04-14,82.49,83.61,82.13,82.97,44316,81.0205640955379,82.1206129716078,80.6669769568012,81.4920136138536,45119.7406585488,0.0,1.0
2023-04-17,82.74,82.88,82.03,82.44,41729,81.2661107196607,81.4036168291694,80.5687583071521,80.9714547707134,42485.821327299,0.0,1.0
2023-04-18,81.98,82.9319,81.77,82.92,30101,80.5196489823276,81.4545923083373,80.3133898180645,81.442904289029,30646.9291804986,0.0,1.0
2023-04-19,82.15,82.22,81.69,81.72,27093,80.686620686731,80.7553737414854,80.2348148983452,80.2642804932399,27584.3743492658,0.0,1.0
2023-04-20,82.36,82.6299,81.55,81.55,25185,80.8928798509941,81.157971986397,80.0973087888364,80.0973087888364,25641.7697555183,0.0,1.0
2023-04-21,82.8475,82.92,82.28,82.5,16977,81.3716957680334,81.442904289029,80.8143049312748,81.0303859605028,17284.9047107181,0.0,1.0
2023-04-24,83.09,83.3,82.7,82.8,24353,81.6098759934325,81.8161351576956,81.226823259801,81.3250419094501,24794.6801213476,0.0,1.0
2023-04-25,81.48,82.62,81.48,82.48,42590,80.0285557340821,81.1482483400818,80.0285557340821,81.010742230573,43362.4369222762,0.0,1.0
2023-04-26,80.52,81.1543,80.36,81.06,39328,79.0856566974508,79.708657592175,78.9285068580122,79.6160374055559,40041.2753998422,0.0,1.0
2023-04-27,81.77,81.7814,80.4351,80.78,27516,80.3133898180645,80.3245867441245,79.0022690638987,79.3410251865384,28015.0461224079,0.0,1.0
2023-04-28,82.03,82.36,81.61,81.61,29416,80.5687583071521,80.8928798509941,80.1562399786259,80.1562399786259,29949.5056235191,0.0,1.0
2023-05-01,82.39,82.96,81.91,81.91,13311,80.9223454458888,81.4821917488887,80.4508959275732,80.4508959275732,13552.4160101531,0.0,1.0
2023-05-02,82.28,82.41,81.175,82.3,31527,80.8143049312748,80.9419891758186,79.7289888526523,80.8339486612046,32098.7919429115,0.0,1.0
2023-05-03,82.77,83.81,82.6,82.6,49336,81.2955763145554,82.317050270906,81.1286046101519,81.1286046101519,50230.7862878004,0.0,1.0
2023-05-04,82.68,82.9746,82.27,82.46,42194,81.2071795298712,81.4965316717374,80.8044830663099,80.9910985006432,42959.2548367815,0.0,1.0
2023-05-05,84.28,84.53,83.4,83.4,81192,82.7786779242567,83.0242245483795,81.9143538073447,81.9143538073447,82664.545165378,0.0,1.0
2023-05-08,83.8,84.5,83.51,84.34,161226,82.3072284059411,82.9947589534847,82.0223943219587,82.8376091140462,164150.088171658,0.0,1.0
2023-05-09,83.3,83.59,83.09,83.34,57988,81.8161351576956,82.100969241678,81.6098759934325,81.8554226175552,59039.703973913,0.0,1.0
2023-05-10,83.96,84.09,82.995,84.07,79842,82.4643782453796,82.5920624899234,81.5165682762659,82.5724187599936,81290.0607830096,0.0,1.0
2023-05-11,83.2232,83.85,82.935,83.62,33898,81.7407032347651,82.3563377307656,81.4576370864764,82.1304348365727,34512.7937729824,0.0,1.0
2023-05-12,83.39,84.0354,82.92,83.56,28322,81.9045319423798,82.538435107215,81.442904289029,82.0715036467832,28835.6642055108,0.0,1.0
2023-05-15,83.74,83.8599,83.17,83.45,43766,82.2482972161516,82.3660613770809,81.6884509131518,81.9634631321692,44559.7655398061,0.0,1.0
2023-05-16,82.551,83.38,82.52,83.38,21703,81.0804774718239,81.8947100774149,81.0500296904327,81.8947100774149,22096.6181855872,0.0,1.0
2023-05-17,83.24,83.46,82.505,82.81,65751,81.7572039679061,81.9732849971341,81.0352968929853,81.334863774415,66943.4982408214,0.0,1.0
2023-05-18,84.07,84.12,82.935,82.98,66838,82.5724187599936,82.6215280848182,81.4576370864764,81.5018354788185,68050.2127027729,0.0,1.0
2023-05-19,83.67,84.69,83.5,84.32,20777,82.1795441613972,83.181374387818,82.0125724569938,82.8179653841163,21153.8237129404,0.0,1.0
2023-05-22,83.78,84.1399,83.52,83.75,65939,82.2875846760112,82.6410735960983,82.0322161869236,82.2581190811165,67134.9079177735,0.0,1.0
2023-05-23,82.94,83.9809,82.87,83.64,58576,81.4625480189589,82.4849059431563,81.3937949642045,82.1500785665025,59638.3682826779,0.0,1.0
2023-05-24,81.72,82.36,81.44,82.36,36641,80.2642804932399,80.8928798509941,79.9892682742224,80.8928798509941,37305.5424106392,0.0,1.0
2023-05-25,81.58,81.74,81.05,81.68,59405,80.1267743837312,80.2839242231697,79.606215540591,80.2249930333803,60482.40350711,0.0,1.0
2023-05-26,82.5017,82.575,81.6827,81.77,19516,81.0320556775469,81.1040499477397,80.2276449369208,80.3133898180645,19869.9534861503,0.0,1.0
2023-05-30,82.17,82.775,82.07,82.67,36521,80.7062644166608,81.3004872470379,80.6080457670117,81.1973576649063,37183.3660210953,0.0,1.0
2023-05-31,81.57,82.0,81.11,81.93,39030,80.1169525187663,80.5392927122574,79.6651467303804,80.470539657503,39737.8706991416,0.0,1.0
2023-06-01,82.22,82.33,81.1683,81.66,27336,80.7553737414854,80.8634142560994,79.7224082031259,80.2053493034504,27831.7815380921,0.0,1.0
2023-06-02,85.03,85.05,83.02,83.02,80241,83.5153177966249,83.5349615265548,81.5411229386781,81.5411229386781,81696.2972782429,0.0,1.0
2023-06-05,84.46,84.68,83.73,84.59,70400,82.9554714936251,83.1715525228531,82.2384753511867,83.0831557381689,71676.8151990666,0.0,1.0
2023-06-06,85.56,85.68,84.37,84.37,92148,84.0358766397651,84.153739019344,82.8670747089409,82.8670747089409,93819.2495307328,0.0,1.0
2023-06-07,86.69,86.71,85.56,85.73,45413,85.1457473807999,85.1653911107297,84.0358766397651,84.2028483441686,46236.6364862956,0.0,1.0
2023-06-08,86.59,86.63,86.02,86.62,33282,85.0475287311508,85.0868161910104,84.487682428151,85.0769943260455,33885.6216399905,0.0,1.0
2023-06-09,86.26,86.66,85.88,86.66,31424,84.7234071873088,85.1162817859052,84.3501763186422,85.1162817859052,31993.9238752197,0.0,1.0
2023-06-12,86.29,86.57,85.985,86.55,83072,84.7528727822035,85.027885001221,84.4533059007738,85.0082412712912,84578.6419348986,0.0,1.0
2023-06-13,87.05,87.29,86.53,86.6,118435,85.4993345195366,85.7350592786945,84.9885975413613,85.0573505961157,120583.005796896,0.0,1.0
2023-06-14,86.73,87.5,86.36,87.36,69094,85.1850348406595,85.9413184429576,84.8216258369579,85.8038123334488,70347.1288261975,0.0,1.0
2023-06-15,87.53,87.6221,86.36,86.56,49255,85.9707840378523,86.0612434141791,84.8216258369579,85.0180631362561,50148.3172248583,0.0,1.0
2023-06-16,87.61,88.14,87.37,87.54,71159,86.0493589575716,86.5699178007118,85.8136341984137,85.9806059028172,72449.5808629315,0.0,1.0
2023-06-20,87.37,87.4311,86.8181,87.26,124399,85.8136341984137,85.8736457933493,85.2715654710004,85.7055936837997,126655.172357226,0.0,1.0
2023-06-21,87.76,88.0,86.71,87.04,66353,86.1966869320452,86.432411691203,85.1653911107297,85.4895126545717,67556.4164616998,0.0,1.0
2023-06-22,87.14,87.74,86.96,87.74,56084,85.5877313042208,86.1770432021154,85.4109377348524,86.1770432021154,57101.1719264837,0.0,1.0
2023-06-23,86.23,87.055,86.18,86.5,41621,84.6939415924141,85.5042454520191,84.6448322675895,84.9591319464666,42375.8625767095,0.0,1.0
2023-06-26,86.51,87.0,86.22,86.23,29871,84.9689538114315,85.4502251947121,84.6841197274492,84.6939415924141,30412.7577672062,0.0,1.0
2023-06-27,87.37,87.5204,86.45,86.52,26446,86.0261793562544,86.17426608368,85.1203296938101,85.1892530376917,26859.1147170598,0.2164,1.0
2023-06-28,86.94,87.32,86.6852,87.32,49734,85.6027931009815,85.9769483963389,85.3519121292524,85.9769483963389,50510.8981070201,0.0,1.0
2023-06-29,87.82,87.82,86.32,86.82,77954,86.4692579954934,86.4692579954934,84.9923291980299,85.4846387971844,79171.7245955412,0.0,1.0
2023-06-30,88.57,88.78,88.11,88.38,45280,87.2077223942251,87.41449242587,86.754797563003,87.0206447465464,45987.3218781089,0.0,1.0
2023-07-03,88.43,88.53,87.915,88.1,25069,87.0698757064619,87.1683376262928,86.5627968193328,86.7449513710199,25460.604508885,0.0,1.0
2023-07-05,87.61,87.96,87.5425,87.82,56464,86.2624879638485,86.6071046832567,86.1960261679627,86.4692579954934,57346.0278826313,0.0,1.0
2023-07-06,86.77,87.0,86.15,86.81,39598,85.435407837269,85.66187025288,84.8249439343174,85.4747926052013,40216.5629798886,0.0,1.0
2023-07-07,86.7,87.575,86.595,86.65,43108,85.3664844933874,86.2280262919077,85.2630994775649,85.3172535334719,43781.392922295,0.0,1.0
2023-07-10,87.85,87.9208,86.76,86.76,48331,86.4987965714427,86.5685076106829,85.4255616452859,85.4255616452859,49085.9817511237,0.0,1.0
2023-07-11,88.36,88.52,87.96,87.96,29233,87.0009523625802,87.1584914343097,86.6071046832567,86.6071046832567,29689.6506285945,0.0,1.0
2023-07-12,89.27,89.62,89.01,89.16,60252,87.8969558330414,88.2415725524495,87.6409548414811,87.7886477212274,61193.2004814448,0.0,1.0
2023-07-13,89.48,89.6899,89.294,89.48,46721,88.1037258646863,88.3103974344113,87.9205866938008,88.1037258646863,47450.8318345214,0.0,1.0
2023-07-14,89.24,89.4487,88.89,89.42,38799,87.8674172570921,88.0729072837792,87.522800537684,88.0446487127877,39405.0817479847,0.0,1.0
2023-07-17,89.83,90.05,88.96,89.28,83339,88.4483425840944,88.6649588077224,87.5917238815656,87.9068020250245,84640.8440370963,0.0,1.0
2023-07-18,90.4,90.4327,89.71,89.86,41848,89.0095755271305,89.0417725749152,88.3301882802973,88.4778811600437,42501.7103788671,0.0,1.0
2023-07-19,90.57,90.7961,90.0201,90.35,96601,89.1769607908431,89.3995831915807,88.635518693693,88.9603445672151,98110.0106172085,0.0,1.0
2023-07-20,90.92,91.0687,90.29,90.51,38418,89.5215775102512,89.6679903850397,88.9012674153166,89.1178836389445,39018.1301217577,0.0,1.0
2023-07-21,91.56,91.7999,91.1619,91.32,25961,90.1517337971689,90.3879439428433,89.7597568943221,89.9154251895748,26366.5384999467,0.0,1.0
2023-07-24,91.58,91.85,91.055,91.64,46211,90.1714261811351,90.4372733646785,89.6545011020229,90.2305033330337,46932.8650907529,0.0,1.0
2023-07-25,91.55,91.8602,91.27,91.27,70725,90.1418876051858,90.4473164805013,89.8661942296593,89.8661942296593,71829.7999078899,0.0,1.0
2023-07-26,91.67,91.8,91.36,91.51,25230,90.2600419089829,90.3880424047631,89.9548099575071,90.1025028372535,25624.1195005452,0.0,1.0
2023-07-27,90.57,91.98,90.41,91.98,63251,89.1769607908431,90.5652738604587,89.0194217191136,90.5652738604587,64239.0480590165,0.0,1.0
2023-07-28,91.04,91.27,90.59,91.08,87683,89.6397318140483,89.8661942296593,89.1966531748092,89.6791165819806,89052.7019487241,0.0,1.0
2023-07-31,91.34,91.34,90.9352,91.34,41148,89.935117573541,89.935117573541,89.5365437220655,89.935117573541,41790.7756325182,0.0,1.0
2023-08-01,90.66,91.07,90.28,90.74,50717,89.2655765186909,89.6692703899975,88.8914212233335,89.3443460545556,51509.2536151071,0.0,1.0
2023-08-02,90.55,90.87,90.158,90.28,68256,89.1572684068769,89.4723465503358,88.7712976811398,88.8914212233335,69322.2314954108,0.0,1.0
2023-08-03,89.56,90.1,89.19,90.1,31737,88.182495400551,88.7141897676378,87.8181862971767,88.7141897676378,32232.765778391,0.0,1.0
2023-08-04,89.51,90.34,89.11,89.58,72691,88.1332644406356,88.950498375232,87.739416761312,88.2021877845172,73826.5109240639,0.0,1.0
2023-08-07,90.15,90.36,89.72,89.72,68282,88.7634207275533,88.9701907591982,88.3400344722804,88.3400344722804,69348.6376431324,0.0,1.0
2023-08-08,89.77,89.87,88.7971,89.43,26180,88.3892654321959,88.4877273520268,87.4313294141611,88.0544949047708,26588.9595134473,0.0,1.0
2023-08-09,89.4,89.8999,89.05,89.78,41538,88.0249563288216,88.5171674660562,87.6803396094134,88.399111624179,42186.8678483412,0.0,1.0
2023-08-10,89.23,90.0119,88.96,89.66,65234,87.857571065109,88.6274448162668,87.5917238815656,88.2809573203819,66253.0246333163,0.0,1.0
2023-08-11,89.54,89.7077,89.02,89.02,25093,88.1628030165848,88.3279236561412,87.6508010334642,87.6508010334642,25484.9794144741,0.0,1.0
2023-08-14,89.73,89.7945,89.19,89.36,34989,88.3498806642635,88.4133886025544,87.8181862971767,87.9855715608892,35535.5654857145,0.0,1.0
2023-08-15,88.92,89.41,88.8501,89.41,54617,87.5523391136333,88.0348025208047,87.4835142316715,88.0348025208047,55470.1757733365,0.0,1.0
2023-08-16,88.56,89.25,88.52,88.93,47347,87.197876202242,87.8772634490752,87.1584914343097,87.5621853056164,48086.6106219705,0.0,1.0
2023-08-17,87.24,88.72,87.24,88.72,29815,85.8981788604742,87.3554152739715,85.8981788604742,87.3554152739715,30280.7420891303,0.0,1.0
2023-08-18,87.37,87.505,86.61,86.85,74895,86.0261793562544,86.1591029480261,85.2778687655396,85.5141773731337,76064.9397539966,0.0,1.0
2023-08-21,87.13,87.41,86.45,87.25,33268,85.7898707486602,86.0655641241867,85.1203296938101,85.9080250524573,33787.6816307625,0.0,1.0
2023-08-22,87.41,87.5,87.15,87.46,28720,86.0655641241867,86.1541798520345,85.8095631326264,86.1147950841022,29168.6370216274,0.0,1.0
2023-08-23,88.28,88.37,87.69,87.79,40959,86.9221828267155,87.0107985545633,86.3412574997132,86.4397194195441,41598.8232510041,0.0,1.0
2023-08-24,87.22,88.74,87.22,88.22,44052,85.878486476508,87.3751076579376,85.878486476508,86.863105674817,44740.1392087998,0.0,1.0
2023-08-25,87.94,88.3299,87.13,87.35,48339,86.5874122992905,86.9713153247111,85.7898707486602,86.0064869722882,49094.1067196534,0.0,1.0
2023-08-28,88.56,88.84,88.25,88.25,28413,87.197876202242,87.4735695777685,86.8926442507663,86.8926442507663,28856.8413543001,0.0,1.0
2023-08-29,89.56,89.56,88.35,88.47,102239,88.182495400551,88.182495400551,86.9911061705971,87.1092604743942,103836.082188515,0.0,1.0
2023-08-30,89.73,90.16,89.58,89.68,33654,88.3498806642635,88.7732669195364,88.2021877845172,88.3006497043481,34179.7113623206,0.0,1.0
2023-08-31,89.4,90.0221,89.39,89.76,40489,88.0249563288216,88.6374879320896,88.0151101368385,88.3794192402128,41121.4813498841,0.0,1.0
2023-09-01,89.61,90.23,89.49,89.9,28340,88.2317263604665,88.842190263418,88.1135720566694,88.5172659279761,28782.7010164666,0.0,1.0
2023-09-05,87.71,89.35,87.58,89.35,71167,86.3609498836794,87.9757253689061,86.2329493878993,87.9757253689061,72278.7044191559,0.0,1.0
2023-09-06,87.32,87.835,87.0,87.69,44733,85.9769483963389,86.484027283468,85.66187025288,86.3412574997132,45431.7771548906,0.0,1.0
2023-09-07,86.66,87.38,86.435,87.05,38022,85.327099725455,86.0360255482374,85.1055604058355,85.7111012127955,38615.9441795375,0.0,1.0
2023-09-08,85.96,86.69,85.85,86.69,38600,84.6378662866387,85.3566383014043,84.5295581748247,85.3566383014043,39202.9731558084,0.0,1.0
2023-09-11,86.31,86.55,86.0445,86.27,26664,84.9824830060469,85.218791613641,84.7210666088958,84.9430982381145,27080.5201094942,0.0,1.0
2023-09-12,85.81,86.38,85.69,86.38,33252,84.4901734068924,85.0514063499285,84.3720191030953,85.0514063499285,33771.4316937031,0.0,1.0
2023-09-13,85.5,85.92,85.26,85.82,62943,84.1849414554166,84.5984815187064,83.9486328478225,84.5000195988755,63926.236770623,0.0,1.0
2023-09-14,86.55,86.6,85.975,86.01,40810,85.218791613641,85.2680225735565,84.6526355746134,84.6870972465542,41447.4957121384,0.0,1.0
2023-09-15,85.74,86.225,85.53,86.16,29158,84.4212500630107,84.8987903741906,84.2144800313659,84.8347901263005,29613.4790486286,0.0,1.0
2023-09-18,85.65,86.2,85.56,85.61,45357,84.332634335163,84.8741748942329,84.2440186073151,84.2932495672306,46065.5247002073,0.0,1.0
2023-09-19,85.35,85.79,84.885,85.55,55736,84.0372485756702,84.4704810229262,83.5794006484566,84.234172415332,56606.6557464285,0.0,1.0
2023-09-20,84.85,85.94,84.8,85.64,31838,83.5449389765158,84.6181739026725,83.4957080166003,84.3227881431798,32335.3435060784,0.0,1.0
2023-09-21,83.25,84.29,83.25,84.29,39381,81.9695482592214,82.9935522254628,81.9695482592214,82.9935522254628,39996.1732085205,0.0,1.0
2023-09-22,83.16,83.6,83.04,83.28,43951,82.0228161578499,82.4567993121243,81.9044571157751,82.1411751999248,44560.3471230024,0.1441,1.0
2023-09-25,83.3796,83.4508,82.71,82.71,41503,82.2394132048469,82.3096395698112,81.5789697500693,81.5789697500693,42078.4074684527,0.0,1.0
2023-09-26,82.38,83.3574,82.38,83.21,61313,81.2534823843636,82.217516782063,81.2534823843636,82.0721324253811,62163.0580226307,0.0,1.0
2023-09-27,82.71,83.05,82.2307,82.67,117167,81.5789697500693,81.9143203692813,81.1062240095155,81.5395167360444,118791.431170185,0.0,1.0
2023-09-28,83.08,83.6523,82.6701,82.84,52728,81.9439101298,82.5083841279619,81.5396153685795,81.7071920456504,53459.0335396617,0.0,1.0
2023-09-29,82.75,83.62,82.4541,83.62,29324,81.6184227640943,82.4765258191367,81.3265690928448,82.4765258191367,29730.5549142209,0.0,1.0
2023-10-02,81.51,82.4568,81.095,82.44,49844,80.3953793293212,81.3292321712915,79.9860543088124,81.312661905401,50535.0490773573,0.0,1.0
2023-10-03,80.67,81.47,80.42,81.06,61045,79.5668660347974,80.3559263152962,79.3202846971416,79.9515329215406,61891.3424068549,0.0,1.0
2023-10-04,81.76,81.8,80.39,80.81,51838,80.641960666977,80.681413681002,79.2906949366228,79.7049515838847,52556.6943678687,0.0,1.0
2023-10-05,81.44,81.7,81.08,81.7,59283,80.3263365547775,80.5827811459396,79.9712594285531,80.5827811459396,60104.9136195524,0.0,1.0
2023-10-06,82.11,82.45,80.67,80.92,68457,80.9871745396953,81.3225251589073,79.5668660347974,79.8134473724533,69406.1041386856,0.0,1.0
2023-10-09,82.69,82.69,81.6001,81.66,61969,81.5592432430569,81.5592432430569,80.4842472434123,80.5433281319147,62828.1529627388,0.0,1.0
2023-10-10,83.3,83.85,82.82,82.82,40191,82.1609017069372,82.7033806497801,81.6874655386379,81.6874655386379,40748.2175882366,0.0,1.0
2023-10-11,83.89,83.96,83.3729,83.44,41452,82.7428336638051,82.8118764383487,82.2328048249977,82.2989872560245,42026.7003923163,0.0,1.0
2023-10-12,82.3,83.95,82.015,83.95,32487,81.1745763563137,82.8020131848425,80.893473631386,82.8020131848425,32937.4074989188,0.0,1.0
2023-10-13,81.49,82.62,81.27,82.62,26556,80.3756528223087,81.4902004685133,80.1586612451715,81.4902004685133,26924.178703521,0.0,1.0
2023-10-16,82.55,82.65,81.68,81.92,48671,81.4211576939696,81.519790229032,80.5630546389272,80.7997727230768,49345.7863262189,0.0,1.0
2023-10-17,83.14,83.535,81.96,81.96,51771,82.0030896508375,82.3926881643337,80.8392257371017,80.8392257371017,52488.7654639247,0.0,1.0
2023-10-18,80.3,82.54,80.27,82.54,52564,79.2019256550667,81.4112944404634,79.172335894548,81.4112944404634,53292.7598046346,0.0,1.0
2023-10-19,80.13,81.4102,79.89,80.28,56088,79.0342503454607,80.2969440593289,78.7975322613111,79.1821991480543,56865.6173792396,0.0,1.0
2023-10-20,79.43,80.285,79.382,80.0,36546,78.3438226000243,79.1871307748074,78.2964789831944,78.9060280498797,37052.6824408374,0.0,1.0
2023-10-23,79.08,80.0691,79.06,79.2,54333,77.9986087273061,78.9741831316078,77.9788822202936,78.1169677693809,55086.2856416028,0.0,1.0
2023-10-24,79.02,79.5233,78.87,79.23,75233,77.9394292062687,78.4358467552375,77.7914804036751,78.1465575298996,76276.0482151677,0.0,1.0
2023-10-25,77.93,78.49,77.44,78.48,50230,76.8643345740891,77.4166767704382,76.3810351522835,77.406813516932,50926.4006732135,0.0,1.0
2023-10-26,78.2123,78.7601,77.95,77.95,45569,77.1427742205701,77.6830832476416,76.8840610811015,76.8840610811015,46200.7794600372,0.0,1.0
2023-10-27,77.3,78.39,77.1244,78.39,47708,76.2429496031962,77.3180442353759,76.0697508716268,77.3180442353759,48369.4350650542,0.0,1.0
2023-10-30,77.69,78.11,77.1065,77.56,33369,76.6276164899394,77.0418731372013,76.0520956478506,76.4993941943584,33831.6357568079,0.0,1.0
2023-10-31,78.49,78.68,77.73,77.73,34906,77.4166767704382,77.6040785870567,76.6670695039644,76.6670695039644,35389.9450905672,0.0,1.0
2023-11-01,78.99,79.03,77.905,78.39,46883,77.90983944575,77.9492924597749,76.8396764403235,77.3180442353759,47532.9970687292,0.0,1.0
2023-11-02,81.02,81.09,79.66,79.66,62381,79.9120799075156,79.9811226820593,78.5706774306677,78.5706774306677,63245.8650287823,0.0,1.0
2023-11-03,82.89,83.4599,81.77,81.77,95456,81.7565083131816,82.3186151305019,80.6518239204833,80.6518239204833,96779.4246996271,0.0,1.0
2023-11-06,82.16,82.87,81.9701,82.87,46051,81.0364908072264,81.7367818061691,80.849187623143,81.7367818061691,46689.4620227386,0.0,1.0
2023-11-07,81.95,82.24,81.7,81.7,63861,80.8293624835955,81.1153968352763,80.5827811459396,80.5827811459396,64746.3841009773,0.0,1.0
2023-11-08,81.77,82.179,81.3589,82.02,43952,80.6518239204833,81.0552309888883,80.246345568842,80.8984052581391,44561.3609872403,0.0,1.0
2023-11-09,81.4117,82.23,81.325,82.23,34015,80.2984235473549,81.1055335817701,80.2129091394558,81.1055335817701,34486.5920545363,0.0,1.0
2023-11-10,82.41,82.4477,81.39,81.79,26491,81.2830721448823,81.3202566106008,80.2770202872463,80.6715504274957,26858.277528053,0.0,1.0
2023-11-13,82.42,82.6725,82.22,82.22,109988,81.2929353983886,81.541982549421,81.0956703282639,81.0956703282639,111512.899805801,0.0,1.0
2023-11-14,85.86,85.92,83.92,83.92,90847,84.6858946045334,84.7450741255708,82.7724234243238,82.7724234243238,92106.5244268252,0.0,1.0
2023-11-15,85.96,86.8134,85.78,85.94,52278,84.7845271395957,85.6262571938178,84.6069885764835,84.7648006325832,53002.7946325753,0.0,1.0
2023-11-16,86.0,86.48,85.81,86.02,41350,84.8239801536207,85.2974163219199,84.6365783370022,84.8437066606331,41923.2862400434,0.0,1.0
2023-11-17,86.21,86.37,85.905,86.28,62551,85.0311084772516,85.1889205333514,84.7302792453114,85.1001512517952,63418.2219492371,0.0,1.0
2023-11-20,86.0,86.2397,85.6812,86.19,39437,84.8239801536207,85.0604023401651,84.5095396318419,85.0113819702391,39983.7639528075,0.0,1.0
2023-11-21,86.48,86.6599,86.06,86.08,37987,85.2974163219199,85.4748562524971,84.8831596746581,84.9028861816705,38513.6608077516,0.0,1.0
2023-11-22,87.03,87.2991,86.7,86.87,40900,85.8398952647629,86.1053154166156,85.5144078990571,85.6820832086631,41467.0473329571,0.0,1.0
2023-11-24,87.6,87.6,87.08,87.1,20283,86.4021007146182,86.4021007146182,85.889211532294,85.9089380393065,20564.2083387376,0.0,1.0
2023-11-27,87.51,87.69,87.13,87.34,33692,86.3133314330621,86.4908699961744,85.9385277998252,86.1456561234561,34159.1139056721,0.0,1.0
2023-11-28,86.79,87.65,86.71,87.43,30308,85.6031771806132,86.4514169821494,85.5242711525633,86.2344254050123,30728.197324383,0.0,1.0
2023-11-29,87.17,87.701,87.0662,87.25,42780,85.9779808138502,86.5017195750312,85.8756002424554,86.0568868419,43373.1121003399,0.0,1.0
2023-11-30,88.05,88.07,86.84,87.31,28593,86.8459471223988,86.8656736294113,85.6524934481444,86.1160663629374,28989.4201562651,0.0,1.0
2023-12-01,89.39,89.419,87.74,87.87,40225,88.1676230922343,88.1962265274024,86.5401862637055,86.6684085592866,40782.6889723276,0.0,1.0
2023-12-04,89.93,89.96,89.08,89.08,41514,88.700238781571,88.7298285420897,87.861862233541,87.861862233541,42089.5599750704,0.0,1.0
2023-12-05,89.39,89.71,89.1201,89.71,160114,88.1676230922343,88.4832472044338,87.901413880101,88.4832472044338,162333.858598266,0.0,1.0
2023-12-06,89.82,90.56,89.82,89.92,41599,88.5917429930024,89.3216237524638,88.5917429930024,88.6903755280648,42175.7384352978,0.0,1.0
2023-12-07,90.09,90.2199,89.402,89.8,50387,88.8580508376708,88.9861745007167,88.1794589964418,88.5720164859899,51085.5773585748,0.0,1.0
2023-12-08,90.19,90.68,89.883,89.89,36656,88.9566833727331,89.4399827945386,88.6538814900917,88.6607857675461,37164.2075070141,0.0,1.0
2023-12-11,90.73,90.73,90.14,90.14,30854,89.4892990620698,89.4892990620698,88.9073671052019,88.9073671052019,31281.7671983144,0.0,1.0
2023-12-12,90.84,91.164,90.5,90.77,40173,89.5977948506384,89.9173642642404,89.2624442314264,89.5287520760947,40729.9680319532,0.0,1.0
2023-12-13,92.92,92.92,90.564,91.06,85782,91.6493515799353,91.6493515799353,89.3255690538663,89.8147864277756,86971.3020615091,0.0,1.0
2023-12-14,94.2,94.7072,93.57,93.57,61517,92.9118480287333,93.4121122465696,92.2904630578405,92.2904630578405,62369.8863271766,0.0,1.0
2023-12-15,93.21,94.19,92.94,94.19,39828,91.9353859316161,92.9019847752271,91.6690780869477,92.9019847752271,40380.1848698536,0.0,1.0
2023-12-18,93.2532,93.39,92.8194,93.33,30930,91.977995186763,92.1129244947283,91.5501272496625,92.0537449736909,31358.8208804001,0.0,1.0
2023-12-19,94.46,94.46,93.64,93.64,37370,93.1682926198954,93.1682926198954,92.3595058323842,92.3595058323842,37888.1065729244,0.0,1.0
2023-12-20,93.21,95.09,93.21,94.1,56319,91.9353859316161,93.7896775907882,91.9353859316161,92.813215493671,57099.8200182105,0.0,1.0
2023-12-21,94.33,94.46,93.7031,93.88,56209,93.0400703243144,93.1682926198954,92.4217429620085,92.5962239165338,56988.2949520338,0.0,1.0
2023-12-22,94.64,94.96,94.3073,94.55,29943,93.5464497593245,93.8627522099055,93.2175940552361,93.4574896950986,30293.0311870818,0.2034,1.0
2023-12-26,95.22,95.44,94.65,94.65,38960,94.1197479510025,94.3372058857769,93.5563342109051,93.5563342109051,39415.4391693788,0.0,1.0
2023-12-27,95.35,95.63,95.15,95.25,25778,94.248245821551,94.5250104658094,94.0505567899379,94.1494013057445,26079.3426824498,0.0,1.0
2023-12-28,95.37,95.63,95.13,95.26,31941,94.2680147247123,94.5250104658094,94.0307878867766,94.1592857573251,32314.3876414047,0.0,1.0
2023-12-29,94.7981,95.39,94.62,95.22,26444,93.7027229388147,94.2877836278737,93.5266808561632,94.1197479510025,26753.1281672241,0.0,1.0
2024-01-02,94.0768,94.8329,93.79,94.19,56630,92.989757446302,93.7371208303153,92.7062713749688,93.101649438195,57292.000004156,0.0,1.0
2024-01-03,91.97,93.67,91.96,93.67,44928,90.9073011872894,92.5876579560009,90.8974167357088,92.5876579560009,45453.2045945033,0.0,1.0
2024-01-04,91.7995,92.35,91.7864,91.89,29745,90.7387712878393,91.2829103473543,90.7258226562686,90.8282255746442,30092.7165835003,0.0,1.0
2024-01-05,91.5911,92.3496,91.3,91.58,42950,90.5327793168984,91.2825149692911,90.2450429313855,90.5218075756439,43452.081938522,0.0,1.0
2024-01-08,92.53,92.61,91.4952,91.56,45120,91.4608304758062,91.5399060884514,90.4379874262399,90.5020386724826,45647.4490585824,0.0,1.0
2024-01-09,92.08,92.5242,91.71,91.89,45904,91.0160301546767,91.4550974938894,90.6503054461924,90.8282255746442,46440.6139535719,0.0,1.0
2024-01-10,92.71,92.81,91.8572,92.18,46474,91.638750604258,91.7375951200645,90.7958045734597,91.1148746704832,47017.2772063067,0.0,1.0
2024-01-11,92.45,92.705,91.48,92.64,26433,91.3817548631609,91.6338083784676,90.4229630598373,91.5695594431934,26741.9995781363,0.0,1.0
2024-01-12,92.53,93.28,92.32,93.06,65350,91.4608304758062,92.2021643443553,91.2532569926124,91.9847064095809,66113.9360810806,0.0,1.0
2024-01-16,91.92,92.4393,91.72,92.03,29411,90.8578789293862,91.3711784999696,90.6601898977731,90.9666078967734,29754.812151196,0.0,1.0
2024-01-17,91.05,91.605,90.63,91.25,32448,89.9979316418691,90.5465187045955,89.5827846754816,90.1956206734822,32827.3144293635,0.0,1.0
2024-01-18,91.83,91.88,91.08,91.16,25918,90.7689188651603,90.8183411230635,90.0275849966111,90.1066606092563,26220.9792708408,0.0,1.0
2024-01-19,92.35,92.4,91.28,91.95,41844,91.2829103473543,91.3323326052576,90.2252740282242,90.8875322841281,42333.1528902332,0.0,1.0
2024-01-22,93.3,93.5,92.55,92.55,67462,92.2219332475166,92.4196222791298,91.4805993789675,91.4805993789675,68250.6251859505,0.0,1.0
2024-01-23,92.96,93.69,92.6,93.52,85885,91.8858618937743,92.6074268591622,91.5300216368707,92.4393911822911,86888.9885282879,0.0,1.0
2024-01-24,91.36,93.59,91.2901,93.59,30307,90.3043496408695,92.5085823433557,90.2352573243207,92.5085823433557,30661.2863168984,0.0,1.0
2024-01-25,92.28,92.45,91.7518,92.16,76513,91.2137191862898,91.3817548631609,90.6916224537995,91.0951057673219,77407.430625428,0.0,1.0
2024-01-26,92.27,92.97,92.22,92.77,23663,91.2038347347091,91.895746345355,91.1544124768058,91.6980573137419,23939.6185078288,0.0,1.0
2024-01-29,93.42,93.42,92.05,92.25,35554,92.3405466664845,92.3405466664845,90.9863767999347,91.1840658315478,35969.6233118093,0.0,1.0
2024-01-30,93.47,93.57,92.855,93.09,27661,92.3899689243878,92.4888134401943,91.7820751521775,92.0143597643229,27984.3547963087,0.0,1.0
2024-01-31,91.77,93.42,91.73,93.41,58226,90.7096121556763,92.3405466664845,90.6700743493537,92.3306622149039,58906.6571118134,0.0,1.0
2024-02-01,93.66,93.66,92.0,92.31,86050,92.5777735044202,92.5777735044202,90.9369545420314,91.2433725410317,87055.9173646058,0.0,1.0
2024-02-02,93.39,93.8401,92.43,93.01,44015,92.3108933117425,92.7557924773879,91.3619859599996,91.9352841516776,44529.5317002106,0.0,1.0
2024-02-05,92.51,92.85,92.09,92.71,28302,91.4410615726449,91.7771329263871,91.0259146062573,91.638750604258,28632.848033156,0.0,1.0
2024-02-06,93.74,93.78,92.64,92.77,31368,92.6568491170655,92.6963869233881,91.5695594431934,91.6980573137419,31734.6893189187,0.0,1.0
2024-02-07,94.46,95.0,94.1169,94.13,37563,93.3685296308727,93.9022900162281,93.0293940971404,93.042342728711,38002.1083552201,0.0,1.0
2024-02-08,95.44,95.44,94.63,94.92,29922,94.3372058857769,94.3372058857769,93.5365653077438,93.8232144035829,30271.7856988232,0.0,1.0
2024-02-09,96.12,96.2002,95.35,95.5,54233,95.0093485932615,95.0886218949384,94.248245821551,94.3965125952609,54866.9792729188,0.0,1.0
2024-02-12,96.46,96.6455,95.7,96.11,56801,95.3454199470038,95.528776523825,94.594201626874,94.9994641416809,57464.9989799765,0.0,1.0
2024-02-13,94.38,95.275,93.7,95.17,66155,93.2894540182274,94.1741124346961,92.6173113107429,94.0703256930992,66928.3464643289,0.0,1.0
2024-02-14,95.76,95.77,94.7957,95.07,70172,94.6535083363579,94.6633927879386,93.7003506704353,93.9714811772927,70992.3048612332,0.0,1.0
2024-02-15,97.09,97.1617,96.25,96.38,41069,95.9681403965851,96.0390119144184,95.13784646381,95.2663443343585,41549.0932044973,0.0,1.0
2024-02-16,96.73,97.5191,96.5001,96.63,33419,95.6123001396815,96.392282213911,95.3850565978422,95.5134556238749,33809.6653388467,0.0,1.0
2024-02-20,96.34,96.43,95.8902,96.1,39379,95.2268065280359,95.3157665922618,94.782203895938,94.9895796901002,39839.3372446347,0.0,1.0
2024-02-21,96.34,96.34,95.74,96.11,29384,95.2268065280359,95.2268065280359,94.6337394331966,94.9994641416809,29727.496523435,0.0,1.0
2024-02-22,96.73,96.795,96.1,96.67,49765,95.6123001396815,95.6765490749558,94.9895796901002,95.5529934301976,50346.7487234121,0.0,1.0
2024-02-23,97.0,97.185,96.682,96.92,28412,95.8791803323592,96.0620426866013,95.5648547720944,95.800104719714,28744.1339240346,0.0,1.0
2024-02-26,97.2,97.39,96.8448,97.22,32659,96.0768693639723,96.2646739440048,95.7257736438274,96.0966382671336,33040.7810018671,0.0,1.0
2024-02-27,97.53,97.74,97.26,97.53,36431,96.403056266134,96.6106297493277,96.1361760734563,96.403056266134,36856.8753690872,0.0,1.0
2024-02-28,97.94,98.28,97.49,97.49,31761,96.8083187809408,97.1443901346831,96.3635184598113,96.3635184598113,32132.2834563306,0.0,1.0
2024-02-29,97.94,98.27,97.58,98.24,43814,96.8083187809408,97.1345056831025,96.4524785240372,97.1048523283605,44326.1820268779,0.0,1.0
2024-03-01,98.68,98.75,97.505,97.97,58369,97.5397681979094,97.6089593589739,96.3783451371823,96.8379721356828,59051.3287699555,0.0,1.0
2024-03-04,99.25,99.56,98.36,98.7,45468,98.1031819380067,98.409599937007,97.2234657473284,97.5595371010707,45999.5171497257,0.0,1.0
2024-03-05,97.78,99.1056,97.55,98.86,28799,96.6501675556503,97.960450457182,96.4228251692953,97.7176883263611,29135.657921944,0.0,1.0
2024-03-06,98.56,99.07,98.34,98.36,49705,97.4211547789415,97.9252618095549,97.2036968441671,97.2234657473284,50286.0473283873,0.0,1.0
2024-03-07,99.8228,99.8228,98.92,98.92,36846,98.6693633245467,98.6693633245467,97.7769950358451,97.7769950358451,37276.7266846748,0.0,1.0
2024-03-08,99.4,100.49,99.38,100.08,28539,98.2514487117165,99.328853934008,98.2316798085552,98.9235914192011,28872.6185435036,0.0,1.0
2024-03-11,99.09,99.18,98.51,99.17,25709,97.9450307127162,98.0339907769421,97.3717325210382,98.0241063253615,26009.5360781714,0.0,1.0
2024-03-12,99.3,99.4386,98.6293,99.17,28025,98.15260419591,98.2896026948179,97.4896540283954,98.0241063253615,28352.6099261252,0.0,1.0
2024-03-13,99.42,99.75,99.2026,99.36,47464,98.2712176148779,98.5974045170395,98.0563296375144,98.2119109053939,48018.8502242144,0.0,1.0
2024-03-14,98.61,99.5,98.03,99.41,31668,97.4705770368448,98.3502932275231,96.8972788451667,98.2613331632972,32038.1962940422,0.0,1.0
2024-03-15,98.87,99.09,98.33,98.33,35407,97.7275727779418,97.9450307127162,97.1938123925864,97.1938123925864,35820.9048939988,0.0,1.0
2024-03-18,98.48,99.3,98.48,99.07,42254,97.3420791662962,98.15260419591,97.3420791662962,97.9252618095549,42747.9457562354,0.0,1.0
2024-03-19,99.64,99.67,98.44,98.44,24138,98.4886755496523,98.5183289043943,97.3025413599736,97.3025413599736,24420.1712184411,0.0,1.0
2024-03-20,100.68,100.8488,99.3902,99.6,37924,99.5166585140405,99.6835080567219,98.2417619491675,98.4491377433297,38367.3284152854,0.0,1.0
2024-03-21,101.87,102.0386,100.85,100.85,43342,100.771687331236,100.938469568245,99.7626844738901,99.7626844738901,43814.3853390794,0.0797,1.0
2024-03-22,101.41,101.96,101.23,101.87,28798,100.316646826943,100.86071699512,100.138587499176,100.771687331236,29111.8699874211,0.0,1.0
2024-03-25,100.58,101.69,100.55,101.39,43100,99.4955954822396,100.593628003469,99.4659189276118,100.296862457191,43569.7477761598,0.0,1.0
2024-03-26,100.43,100.77,100.43,100.77,39788,99.3472127091004,99.6835469948825,99.3472127091004,99.6835469948825,40221.6502208317,0.0,1.0
2024-03-27,102.0,102.0,100.88,100.88,36194,100.900285734624,100.900285734624,99.7923610285179,99.7923610285179,36588.4791417708,0.0,1.0
2024-03-28,102.1,102.5499,101.9801,102.02,28153,100.999207583383,101.444256980952,100.88060028672,100.920070104375,28459.8401193092,0.0,1.0
2024-04-01,101.3,102.36,101.08,102.36,34582,100.207832793308,101.256404390158,99.9902047260368,101.256404390158,34958.9099210012,0.0,1.0
2024-04-02,100.451,100.66,100.11,100.66,33908,99.3679862973399,99.5747329612471,99.0306627930702,99.5747329612471,34277.5639812999,0.0,1.0
2024-04-03,100.86,101.175,100.08,100.08,40404,99.772576658766,100.084180482358,99.0009862384424,99.0009862384424,40844.364017354,0.0,1.0
2024-04-04,100.3,101.88,100.06,101.64,30403,99.2186143057132,100.781579516112,98.9812018686905,100.54416707909,30734.3629150484,0.0,1.0
2024-04-05,101.04,101.25,100.25,100.25,35115,99.950635986533,100.158371868928,99.1691533813335,99.1691533813335,35497.7190988364,0.0,1.0
2024-04-08,101.18,101.49,100.96,101.13,37544,100.089126574796,100.39578430595,99.8714985075254,100.039665650416,37953.1928192145,0.0,1.0
2024-04-09,101.57,101.64,100.53,101.48,28799,100.474921784958,100.54416707909,99.4461345578599,100.385892121075,29112.8808864414,0.0,1.0
2024-04-10,99.5,100.18,99.1593,99.95,45459,98.4272395156377,99.0999080872019,98.0902127769143,98.8723878350552,45954.4585651148,0.0,1.0
2024-04-11,99.6046,99.93,98.87,99.6,47381,98.5307117694401,98.8526034653033,97.8040318684533,98.5261613643971,47897.4064821862,0.0,1.0
2024-04-12,98.39,99.3013,98.1,99.17,33104,97.329206994408,98.2306818021527,97.0423336330056,98.1007974147316,33464.8011689557,0.0,1.0
2024-04-15,97.88,99.51,97.51,99.15,27616,96.8247055657348,98.4371317005136,96.4586947253249,98.0810130449797,27916.9873453928,0.0,1.0
2024-04-16,97.5,97.7994,96.8716,97.61,39320,96.448802540449,96.7449745556348,95.8271776428447,96.5576165740844,39748.5494793179,0.0,1.0
2024-04-17,96.61,97.8,96.29,97.8,39128,95.56839808649,96.7455680867273,95.2518481704598,96.7455680867273,39554.4568674148,0.0,1.0
2024-04-18,97.31,97.9792,96.89,97.16,27783,96.2608510278061,96.9228360397042,95.8453792630164,96.1124682546669,28085.8074817876,0.0,1.0
2024-04-19,97.45,97.81,97.075,97.26,27203,96.3993416160693,96.7554602716032,96.0283846832214,96.2113901034264,27499.4860499971,0.0,1.0
2024-04-22,98.25,98.695,97.455,97.86,47352,97.1907164061448,97.6309186331242,96.4042877085073,96.804921195983,47868.0904105967,0.0,1.0
2024-04-23,100.07,100.3284,98.5,98.5,32946,98.9910940535665,99.2467081107608,97.4380210280433,97.4380210280433,33305.0791237438,0.0,1.0
2024-04-24,99.84,100.32,99.2736,99.78,38275,98.7635738014198,99.238398675465,98.2032804500463,98.7042206921641,38692.1600030746,0.0,1.0
2024-04-25,99.75,100.03,98.1772,99.08,28171,98.6745441375363,98.9515253140627,97.1187013002479,98.0117677508481,28478.0363016751,0.0,1.0
2024-04-26,99.91,100.1784,99.5,99.98,26742,98.8328190955514,99.0983253376217,98.4272395156377,98.902064389683,27033.4616016256,0.0,1.0
2024-04-29,100.45,100.45,99.961,100.06,32591,99.3669970788523,99.3669970788523,98.8832692384187,98.9812018686905,32946.2099715272,0.0,1.0
2024-04-30,99.1,100.5789,99.03,99.97,29632,98.0315521206,99.4945073419032,97.9623068264683,98.892172204807,29954.9597703751,0.0,1.0
2024-05-01,99.48,100.69,98.82,98.92,84330,98.4074551458858,99.604409515875,97.7545709440735,97.853492792833,85249.1143843052,0.0,1.0
2024-05-02,101.38,101.39,99.84,100.28,52989,100.286970272315,100.296862457191,98.7635738014198,99.1988299359613,53566.5281881887,0.0,1.0
2024-05-03,102.42,102.75,102.0169,102.5,58602,101.315757499413,101.642199600319,100.917003527064,101.394894978421,59240.7043892928,0.0,1.0
2024-05-06,103.63,103.7,102.8901,102.94,100866,102.512711869402,102.581957163534,101.780789110431,101.830151112962,101965.340584458,0.0,1.0
2024-05-07,104.1,104.4693,103.83,103.89,45580,102.977644558572,103.34296294604,102.710555566921,102.769908676177,46076.7773465744,0.0,1.0
2024-05-08,104.41,104.43,103.6812,103.85,46025,103.284302289726,103.304086659478,102.563359855967,102.730339936673,46526.6274106207,0.0,1.0
2024-05-09,105.22,105.33,104.4688,104.49,38183,104.085569264677,104.194383298313,103.342468336797,103.363439768733,38599.1572932045,0.0,1.0
2024-05-10,106.0,106.0499,105.42,105.59,36112,104.857159685001,104.906521687532,104.283412962196,104.451580105087,36505.585422104,0.0,1.0
2024-05-13,105.35,106.29,105.3014,106.29,31610,104.214167668065,105.144033046403,104.166091649568,105.144033046403,31954.5180325848,0.0,1.0
2024-05-14,106.0672,106.07,105.665,105.68,39272,104.923635167367,104.926404979133,104.525771491657,104.540609768971,39700.0263263423,0.0,1.0
2024-05-15,107.24,107.24,106.61,106.61,82919,106.083790609618,106.083790609618,105.460582962434,105.460582962434,83822.7358666216,0.0,1.0
2024-05-16,106.59,107.125,106.46,106.99,24295,105.440798592682,105.970030483545,105.312200189294,105.836485987719,24559.7916988816,0.0,1.0
2024-05-17,106.65,106.65,106.2424,106.54,29375,105.500151701937,105.500151701937,105.096946246394,105.391337668302,29695.1587221507,0.0,1.0
2024-05-20,106.9,107.11,106.7,106.73,39471,105.747456323836,105.955192206231,105.549612626317,105.579289180945,39901.1952313875,0.0,1.0
2024-05-21,106.91,106.91,106.29,106.58,60602,105.757348508712,105.757348508712,105.144033046403,105.430906407806,61262.5024299496,0.0,1.0
2024-05-22,106.2033,107.2,106.0121,106.7,54559,105.058267803529,106.044221870114,104.869129228701,105.549612626317,55153.6396501044,0.0,1.0
2024-05-23,104.84,106.71,104.6578,106.5,39150,103.709666239392,105.559504811193,103.529430630952,105.351768928798,39576.6966458619,0.0,1.0
2024-05-24,105.27,105.46,104.7201,105.12,48563,104.135030189057,104.3229817017,103.591058942729,103.986647415918,49092.2891242146,0.0,1.0
2024-05-28,103.3,105.4,103.125,105.4,124982,102.186269768496,104.263628592444,102.013156533167,104.263628592444,126344.181358701,0.0,1.0
2024-05-29,101.68,102.43,101.6,102.43,33215,100.583735818593,101.325649684289,100.504598339586,101.325649684289,33577.0109602123,0.0,1.0
2024-05-30,101.76,101.94,100.78,101.01,37094,100.662873297601,100.840932625368,99.6934391797585,99.9209594319052,37498.2882600666,0.0,1.0
2024-05-31,102.88,102.88,101.6385,102.04,24104,101.770798003707,101.770798003707,100.542683251358,100.939854474127,24366.7099859989,0.0,1.0
2024-06-03,101.8,103.33,101.23,103.1,37603,100.702442037105,102.215946323124,100.138587499176,101.988426070977,38012.8358614137,0.0,1.0
2024-06-04,100.82,101.3999,100.57,101.35,35334,99.7330079192622,100.306655720218,99.4857032973636,100.257293717687,35719.1059842884,0.0,1.0
2024-06-05,101.98,101.9832,100.53,101.25,35937,100.880501364872,100.883666864032,99.4461345578599,100.158371868928,36328.6780935464,0.0,1.0
2024-06-06,100.85,101.91,100.7,101.91,29014,99.7626844738901,100.81125607074,99.6143017007509,100.81125607074,29330.224175812,0.0,1.0
2024-06-07,100.18,100.8,100.0875,100.37,30140,99.0999080872019,99.7132235495103,99.0084053770994,99.2878595998448,30468.496472702,0.0,1.0
2024-06-10,100.65,100.65,99.52,99.97,28006,99.5648407763712,99.5648407763712,98.4470238853896,98.892172204807,28311.2379633209,0.0,1.0
2024-06-11,100.45,100.4978,99.6127,100.31,23354,99.3669970788523,99.4142817225593,98.5387244391896,99.2285064905891,23608.5357207526,0.0,1.0
2024-06-12,102.21,102.895,102.07,102.1,28152,101.108021617018,101.785636281021,100.969531028755,100.999207583383,28458.829220289,0.0,1.0
2024-06-13,101.8,102.1,100.8537,102.1,23453,100.702442037105,100.999207583383,99.7663445822942,100.999207583383,23708.614723765,0.0,1.0
2024-06-14,100.67,101.21,99.8801,101.21,27204,99.5846251461231,100.118803129424,98.8032414627723,100.118803129424,27500.4969490174,0.0,1.0
2024-06-17,101.24,101.4488,100.2851,100.52,24064,100.148479684052,100.355028504262,99.203874950248,99.4362423729839,24326.2740251858,0.0,1.0
2024-06-18,101.88,102.0499,101.2015,101.24,27902,100.781579516112,100.949647737155,100.110394772279,100.148479684052,28206.1044652068,0.0,1.0
2024-06-20,100.98,101.715,100.795,101.7,34089,99.8912828772773,100.618358465659,99.7082774570724,100.603520188345,34460.5367039794,0.0,1.0
2024-06-21,101.02,101.1,100.49,101.1,31982,99.9308516167811,100.009989095789,99.4065658183561,100.009989095789,32330.5724681471,0.0,1.0
2024-06-24,101.72,102.375,101.14,101.14,48003,100.623304558097,101.271242667471,100.049557835292,100.049557835292,48526.1856728306,0.0,1.0
2024-06-25,100.4426,101.59,100.1401,101.59,29808,99.3596768620441,100.49470615471,99.0604382695468,100.49470615471,30132.8779979529,0.0,1.0
2024-06-26,100.03,100.21,99.61,99.8,43731,98.9515253140627,99.1295846418297,98.5360535492731,98.724005061916,44207.6250579871,0.0,1.0
2024-06-27,100.34,100.487,99.92,100.02,72869,99.4618631318126,99.6075766446726,99.0455388093554,99.1446636480357,73512.3516669917,0.2059,1.0
2024-06-28,99.98,100.97,99.345,100.71,30913,99.1050137125635,100.086349615499,98.4755709869436,99.8286250349297,31185.9271717975,0.0,1.0
2024-07-01,98.04,100.15,98.0,100.15,40045,97.1819918421657,99.27352593832,97.1423419066936,99.27352593832,40398.5525052448,0.0,1.0
2024-07-02,98.41,98.48,98.0,98.02,32137,97.5487537452828,97.6181411323591,97.1423419066936,97.1621668744297,32420.7337210901,0.0,1.0
2024-07-03,98.72,99.05,98.47,98.48,38112,97.8560407451918,98.1831527128368,97.608228648491,97.6181411323591,38448.4862799323,0.0,1.0
2024-07-05,98.84,98.84,97.75,98.71,40712,97.9749905516081,97.9749905516081,96.8945298099929,97.8461282613237,41071.4413682988,0.0,1.0
2024-07-08,98.89,99.33,98.69,99.15,40744,98.0245529709483,98.4607022611416,97.8263032935877,98.2822775515171,41103.7238924633,0.0,1.0
2024-07-09,98.0,98.85,97.99,98.85,49432,97.1423419066936,97.9849030354762,97.1324294228256,97.9849030354762,49868.429203128,0.0,1.0
2024-07-10,99.56,99.58,98.27,98.32,38656,98.6886893901063,98.7085143578423,97.4099789711304,97.4595413904706,38997.289190729,0.0,1.0
2024-07-11,102.04,102.32,100.61,100.61,36170,101.146985389378,101.424534937683,99.7295001962494,99.7295001962494,36489.3405946984,0.0,1.0
2024-07-12,103.0,103.57,102.65,102.65,21653,102.098583840709,102.663595421186,101.751646905328,101.751646905328,21844.1717416921,0.0,1.0
2024-07-15,103.14,103.9499,102.98,103.31,26029,102.237358614861,103.040170683333,102.078758872973,102.405870840618,26258.8069211891,0.0,1.0
2024-07-16,106.4357,106.44,103.63,103.63,40507,105.504215923248,105.508478291311,102.723070324394,102.723070324394,40864.6314478697,0.0,1.0
2024-07-17,105.14,106.77,105.14,105.89,33043,104.219855388467,105.835590258956,104.219855388467,104.963291678569,33334.7326864978,0.0,1.0
2024-07-18,104.06,106.245,104.0301,104.99,36932,103.14930713072,105.315184855884,103.119668803954,104.071168130447,37258.0682013659,0.0,1.0
2024-07-19,103.39,104.09,103.13,104.07,19240,102.485170711562,103.179044582324,102.227446130993,103.159219614588,19409.867653912,0.0,1.0
2024-07-22,104.95,104.96,103.39,103.9,56034,104.031518194974,104.041430678842,102.485170711562,102.990707388831,56528.7174698188,0.0,1.0
2024-07-23,104.95,105.36,104.66,105.02,25268,104.031518194974,104.437930033564,103.744056162802,104.100905582051,25491.0881434019,0.0,1.0
2024-07-24,103.5,105.0098,103.4677,104.44,27464,102.59420803411,104.090794848505,102.562190711216,103.525981517705,27706.4763641914,0.0,1.0
2024-07-25,104.77,106.295,103.64,103.64,23382,103.85309348535,105.364747275224,102.732982808263,102.732982808263,23588.4368754559,0.0,1.0
2024-07-26,106.86,107.25,106.0882,106.12,31718,105.924802613768,106.311389484621,105.159757108834,105.191278807534,31998.034420311,0.0,1.0
2024-07-29,106.5515,107.245,106.32,107.08,36345,105.619002486439,106.306433242687,105.389528484895,106.142877258865,36665.8856487234,0.0,1.0
2024-07-30,106.5616,107.2,105.87,106.9,24324,105.629014095146,106.261827065281,104.943466710833,105.96445254924,24538.7536805488,0.0,1.0
2024-07-31,107.06,108.48,106.79,107.13,130053,106.123052291129,107.530625000389,105.855415226692,106.192439678205,131201.222348972,0.0,1.0
2024-08-01,106.87,108.69,106.02,107.42,69107,105.934715097636,107.738787161618,105.092153968854,106.479901710378,69717.1374199015,0.0,1.0
2024-08-02,105.0505,105.43,103.8351,105.43,52532,104.131138657848,104.50731742064,102.926375368528,104.50731742064,52995.798731565,0.0,1.0
2024-08-05,101.95,103.235,101.06,102.41,59023,101.057773034565,102.331527211607,100.175561970311,101.513747292495,59544.1069925602,0.0,1.0
2024-08-06,103.19,104.53,102.25,102.25,43255,102.286921034201,103.615193872517,101.355147550606,101.355147550606,43636.8932104973,0.0,1.0
2024-08-07,102.25,104.73,102.25,104.36,115562,101.355147550606,103.813443549878,101.355147550606,103.446681646761,116582.28304685,0.0,1.0
2024-08-08,103.73,103.9659,102.365,103.07,27763,102.822195163075,103.056030657522,101.469141115089,102.167971227785,28008.1161993534,0.0,1.0
2024-08-09,103.08,103.69,102.53,103.69,35874,102.177883711653,102.782545227603,101.632697098911,102.782545227603,36190.7272461767,0.0,1.0
2024-08-12,102.38,103.075,101.92,103.05,37990,101.484009840891,102.172927469719,101.028035582961,102.148146260049,38325.409156555,0.0,1.0
2024-08-13,103.85,104.02,102.5356,102.74,34870,102.941144969491,103.109657195248,101.638248089877,101.84085926014,35177.8630505153,0.0,1.0
2024-08-14,103.73,103.98,103.3711,103.86,48099,102.822195163075,103.070007259776,102.466436117051,102.951057453359,48523.6603059,0.0,1.0
2024-08-15,105.14,105.53,104.688,104.72,25856,104.219855388467,104.60644225932,103.771811117632,103.80353106601,26084.2795249247,0.0,1.0
2024-08-16,105.1,105.47,104.78,105.07,28874,104.180205452995,104.546967356112,103.863005969218,104.150468001391,29128.9250851901,0.0,1.0
2024-08-19,105.84,105.84,105.15,105.22,24681,104.913729259229,104.913729259229,104.229767872335,104.299155259411,24898.9055907591,0.0,1.0
2024-08-20,105.2305,106.03,104.985,105.76,23871,104.309563367473,105.102066452722,104.066211888513,104.834429388285,24081.7541978448,0.0,1.0
2024-08-21,106.348,106.3616,105.435,105.79,21272,105.417283439725,105.430764417786,104.512273662574,104.864166839889,21459.8079383585,0.0,1.0
2024-08-22,105.9,106.79,105.78,106.74,30153,104.973204162437,105.855415226692,104.854254356021,105.805852807352,30419.2172228905,0.0,1.0
2024-08-23,107.2405,107.61,106.1464,106.39,29663,106.301972624947,106.66823890387,105.217447764946,105.458915871971,29924.8910716212,0.0,1.0
2024-08-26,107.2546,108.015,107.19,107.6,29693,106.315949227201,107.069694500526,106.251914581413,106.658326420002,29955.1559380254,0.0,1.0
2024-08-27,106.75,107.046,106.2101,106.98,36266,105.81576529122,106.109174813714,105.280590287185,106.043752420185,36586.188167192,0.0,1.0
2024-08-28,106.44,107.18,106.2058,106.67,32158,105.508478291311,106.242002097545,105.276327919122,105.736465420276,32441.919127573,0.0,1.0
2024-08-29,106.89,107.57,106.19,106.71,64683,105.954540065372,106.628588968398,105.26066619461,105.776115355748,65254.0784541579,0.0,1.0
2024-08-30,107.61,107.68,106.3019,107.17,27536,106.66823890387,106.737626290947,105.371586889093,106.232089613677,27779.1120435616,0.0,1.0
2024-09-03,105.16,107.2,104.79,107.01,67700,104.239680356203,106.261827065281,103.872918453086,106.073489871789,68297.7151855431,0.0,1.0
2024-09-04,103.94,104.475,103.65,104.41,22683,103.030357324303,103.560675211243,102.742895292131,103.496244066101,22883.2654882375,0.0,1.0
2024-09-05,103.14,103.93,102.91,103.84,47023,102.237358614861,103.020444840435,102.009371485896,102.931232485623,47438.1604308684,0.0,1.0
2024-09-06,101.9668,103.805,101.935,103.25,26354,101.074426007464,102.896538792085,101.042904308763,102.346395937409,26586.6763072348,0.0,1.0
2024-09-09,102.77,103.27,102.53,102.53,32562,101.870596711744,102.366220905145,101.632697098911,101.632697098911,32849.4859951499,0.0,1.0
2024-09-10,103.4667,103.6,102.65,102.99,60380,102.56119946283,102.69333287279,101.751646905328,102.088671356841,60913.0877829109,0.0,1.0
2024-09-11,103.18,103.36,101.28,103.36,28080,102.277008550333,102.455433259958,100.393636615407,102.455433259958,28327.9149543582,0.0,1.0
2024-09-12,103.95,103.97,102.71,103.4,35316,103.040269808171,103.060094775907,101.811121808536,102.49508319543,35627.8007310583,0.0,1.0
2024-09-13,105.28,105.53,104.44,104.58,26397,104.358630162619,104.60644225932,103.525981517705,103.664756291857,26630.055949081,0.0,1.0
2024-09-16,106.32,106.37,105.63,105.65,26512,105.389528484895,105.439090904235,104.705567098,104.725392065737,26746.071270297,0.0,1.0
2024-09-17,106.85,107.5267,106.63,106.84,54271,105.9148901299,106.58566791325,105.696815484803,105.904977646032,54750.1521541301,0.0,1.0
2024-09-18,106.76,108.028,106.4364,106.98,24370,105.825677775088,107.082580729554,105.504909797118,106.043752420185,24585.1598090352,0.0,1.0
2024-09-19,108.73,108.79,107.99,108.41,32804,107.77843709709,107.837912000298,107.044913290856,107.461237613313,33093.622584144,0.0,1.0
2024-09-20,107.54,108.33,107.31,108.33,39793,106.598851516794,107.381937742369,106.370864387829,107.381937742369,40144.3276274493,0.0,1.0
2024-09-23,108.18,108.35,107.67,107.88,23766,107.233250484348,107.401762710105,106.727713807079,106.935875968307,23975.8271654301,0.0,1.0
2024-09-24,108.1,108.58,107.98,108.28,26372,107.153950613404,107.629749839069,107.035000806988,107.332375323028,26604.8352270774,0.0,1.0
2024-09-25,107.29,108.28,107.19,108.28,26761,106.351039420093,107.332375323028,106.251914581413,107.332375323028,26997.2696614524,0.0,1.0
2024-09-26,108.46,108.54,107.97,107.97,26500,107.662461035834,107.7418727718,107.176064153042,107.176064153042,26696.305957964,0.153,1.0
2024-09-27,109.05,109.903,108.71,109.0,86110,108.248122588583,109.09485022332,107.910622710727,108.198490253604,86747.8832468028,0.0,1.0
2024-09-30,109.33,109.33,108.1,108.79,34671,108.526063664463,108.526063664463,107.305108223987,107.990034446693,34927.8348629651,0.0,1.0
2024-10-01,108.37,109.18,107.8101,109.18,23307,107.573122832872,108.377166659527,107.01733994578,108.377166659527,23479.6529419724,0.0,1.0
2024-10-02,108.11,108.43,107.66,108.11,53861,107.315034690983,107.632681634847,106.868343676174,107.315034690983,54259.9900076188,0.0,1.0
2024-10-03,107.55,108.0197,107.12,107.72,22096,106.759152539221,107.225398694011,106.332314458404,106.927902478149,22259.682130082,0.0,1.0
2024-10-04,107.85,108.29,107.2561,108.29,19793,107.056946549093,107.493711096906,106.467413674216,107.493711096906,19939.6220311692,0.0,1.0
2024-10-07,107.39,107.595,106.8284,107.41,22908,106.600329067289,106.803821640702,106.042858680808,106.620182001281,23077.697240945,0.0,1.0
2024-10-08,107.729,107.83,107.299,107.55,33283,106.936836298445,107.037093615102,106.509998217628,106.759152539221,33529.5528754308,0.0,1.0
2024-10-09,108.16,108.615,107.74,107.8,23950,107.364667025962,107.816321274268,106.94775541214,107.007314214115,24127.4161393674,0.0,1.0
2024-10-10,107.26,107.405,106.94,107.35,31443,106.471284996345,106.615218767783,106.153638052481,106.560623199306,31675.9225749532,0.0,1.0
2024-10-11,108.54,108.56,107.0,107.18,37322,107.7418727718,107.761725705791,106.213196854455,106.391873260379,37598.4728665333,0.0,1.0
2024-10-14,109.48,109.54,108.55,108.55,43018,108.6749606694,108.734519471374,107.751799238795,107.751799238795,43336.6675358375,0.0,1.0
2024-10-15,109.47,110.495,109.46,109.5,33848,108.665034202404,109.682497069468,108.655107735408,108.694813603391,34098.73826661,0.0,1.0
2024-10-16,109.82,110.43,109.75,109.92,25803,109.012460547255,109.617975033995,108.942975278285,109.111725217212,25994.142740881,0.0,1.0
2024-10-17,108.91,109.63,108.5901,109.63,42679,108.109152050642,108.823857674336,107.791604371448,108.823857674336,42995.1563011302,0.0,1.0
2024-10-18,109.02,109.22,108.77,109.17,30380,108.218343187595,108.41687252751,107.970181512702,108.367240192532,30605.0481133189,0.0,1.0
2024-10-21,108.15,109.05,107.7164,108.76,27982,107.354740558966,108.248122588583,106.92432895003,107.960255045706,28189.284276066,0.0,1.0
2024-10-22,107.58,107.9898,107.385,107.77,28940,106.788931940208,107.195718557694,106.595365833791,106.977534813128,29154.3809216408,0.0,1.0
2024-10-23,107.3152,107.86,106.66,107.27,26482,106.526079094161,107.066873016089,105.8756969766,106.48121146334,26678.1726180681,0.0,1.0
2024-10-24,106.61,107.71,106.61,107.71,44638,105.826064641621,106.917976011153,105.826064641621,106.917976011153,44968.6681264755,0.0,1.0
2024-10-25,105.94,107.26,105.8172,107.21,34996,105.160991352906,106.471284996345,105.039094338199,106.421652661366,35255.2423888647,0.0,1.0
2024-10-28,106.66,107.535,106.61,106.61,28740,105.8756969766,106.744262838728,105.826064641621,105.826064641621,28952.899367241,0.0,1.0
2024-10-29,106.2,106.44,105.24,105.91,39411,105.419079494796,105.657314702694,104.466138663204,105.131211951919,39702.9477022384,0.0,1.0
2024-10-30,106.6,107.2,106.05,106.05,53573,105.816138174626,106.41172619437,105.27018248986,105.27018248986,53969.856569283,0.0,1.0
2024-10-31,104.98,106.33,104.93,106.33,37524,104.208050521315,105.54812356574,104.158418186336,105.54812356574,37801.9692364771,0.0,1.0
2024-11-01,105.92,106.65,105.8,106.19,27800,105.141138418915,105.865770509604,105.022020814966,105.4091530278,28005.9360615622,0.0,1.0
2024-11-04,106.49,107.1206,105.98,105.98,32423,105.706947037672,106.332910046424,105.200697220889,105.200697220889,32663.1821915121,0.0,1.0
2024-11-05,108.35,108.35,106.55,106.64,43847,107.553269898881,107.553269898881,105.766505839647,105.855844042608,44171.8085788243,0.0,1.0
2024-11-06,110.91,111.64,109.95,110.95,50046,110.094445449791,110.81907754048,109.1415046182,110.134151317774,50416.7293574441,0.0,1.0
2024-11-07,110.18,111.21,109.91,111.1,57136,109.369813359102,110.392239459663,109.101798750217,110.28304832271,57559.2504609143,0.0,1.0
2024-11-08,109.51,110.19,109.38,110.0,35230,108.704740070387,109.379739826097,108.575695999442,109.191136953178,35490.9758075121,0.0,1.0
2024-11-11,110.16,110.7769,109.9701,110.08,40222,109.34996042511,109.962324174078,109.161456816861,109.270548689144,40519.9554053295,0.0,1.0
2024-11-12,109.22,110.4,109.075,110.08,53411,108.41687252751,109.588195633008,108.272938756072,109.270548689144,53806.6565102196,0.0,1.0
2024-11-13,109.35,110.035,109.1401,109.48,33932,108.545916598455,109.225879587663,108.337560056214,108.6749606694,34183.3605194579,0.0,1.0
2024-11-14,107.51,109.28,107.48,109.28,61865,106.719446671238,108.476431329485,106.689667270251,108.476431329485,62323.2818146961,0.0,1.0
2024-11-15,106.91,107.5778,106.58,107.53,28955,106.123858651494,106.786748117469,105.796285240634,106.73929960523,29169.4920382206,0.0,1.0
2024-11-18,107.21,107.62,106.76,107.04,32734,106.421652661366,106.828637808191,105.974961646557,106.252902722438,32976.4860086035,0.0,1.0
2024-11-19,106.85,107.11,106.13,106.36,28044,106.064299849519,106.322387991408,105.349594225826,105.577902966728,28251.74355793,0.0,1.0
2024-11-20,107.19,107.25,106.464594,106.98,35661,106.401799727374,106.461358529349,105.681727855623,106.193343920464,35925.1685572437,0.0,1.0
2024-11-21,108.58,108.86,107.3,107.49,32113,107.781578639783,108.059519715664,106.510990864328,106.699593737247,32350.8857821923,0.0,1.0
2024-11-22,109.48,109.6191,108.69,108.86,42874,108.6749606694,108.81303782531,107.890769776736,108.059519715664,43191.6008166697,0.0,1.0
2024-11-25,110.66,111.1899,110.36,110.36,38317,109.846283774897,110.372287261002,109.548489765025,109.548489765025,38600.8435996721,0.0,1.0
2024-11-26,109.82,110.32,109.45,110.32,67539,109.012460547255,109.508783897042,108.645181268412,109.508783897042,68039.3135130163,0.0,1.0
2024-11-27,110.09,110.88,110.07,110.22,55512,109.28047515614,110.064666048804,109.260622222148,109.409519227085,55923.2202391886,0.0,1.0
2024-11-29,110.33,110.66,110.33,110.33,15439,109.518710364038,109.846283774897,109.518710364038,109.518710364038,15553.368591887,0.0,1.0
2024-12-02,110.4,110.545,109.5146,110.32,28728,109.588195633008,109.732129404446,108.709306245205,109.508783897042,28940.810473977,0.0,1.0
2024-12-03,110.6,110.88,110.415,110.83,145510,109.786724972923,110.064666048804,109.603085333502,110.015033713825,146587.904903522,0.0,1.0
2024-12-04,110.52,110.7015,110.14,110.61,56607,109.707313236957,109.88747861293,109.330107491119,109.796651439919,57026.3317495271,0.0,1.0
2024-12-05,109.49,110.43,109.49,110.43,70733,108.684887136395,109.617975033995,108.684887136395,109.617975033995,71256.9739367802,0.0,1.0
2024-12-06,109.66,110.17,109.3503,109.98,55005,108.853637075323,109.359886892106,108.546214392465,109.171284019187,55412.4644987853,0.0,1.0
2024-12-09,110.1,110.5,110.02,110.24,30459,109.290401623136,109.687460302965,109.21098988717,109.429372161076,30684.6333273066,0.0,1.0
2024-12-10,109.22,109.8454,108.41,109.73,57113,108.41687252751,109.037673773424,107.612828700855,108.923122344293,57536.0800821586,0.0,1.0
2024-12-11,109.28,110.22,109.208,109.88,29876,108.476431329485,109.409519227085,108.404960767115,109.072019349229,30097.3145962314,0.0,1.0
2024-12-12,108.43,109.06,108.41,109.06,32713,107.632681634847,108.258049055578,107.612828700855,108.258049055578,32955.3304453915,0.0,1.0
2024-12-13,107.35,108.18,106.98,108.18,56608,106.829233396211,107.655206975334,106.461028306723,107.655206975334,56883.9502710083,0.2706,1.0
2024-12-16,107.24,108.0499,107.08,107.33,27034,106.719767018255,107.525738104679,106.560543195773,106.809330418401,27165.7841935139,0.0,1.0
2024-12-17,106.28,107.06,106.1426,106.87,141165,105.764424083366,106.540640217963,105.62769062581,106.351561928766,141853.145138617,0.0,1.0
2024-12-18,102.47,106.54,102.42,106.34,60490,101.972906810524,106.023162794898,101.923149365999,105.824133016796,60784.8740795168,0.0,1.0
2024-12-19,102.1,103.595,102.04,103.01,68094,101.604701721035,103.092449312347,101.544992787605,102.510287211399,68425.9417353386,0.0,1.0
2024-12-20,102.89,103.6999,101.5,101.63,82081,102.390869344538,103.196840430962,101.00761238673,101.136981742496,82481.1249681074,0.0,1.0
2024-12-23,102.64,102.71,101.9607,102.6,62065,102.142082121911,102.211742544246,101.466077480587,102.10227616629,62367.5518225359,0.0,1.0
2024-12-24,103.33,103.33,102.51,102.69,12050,102.828734856362,102.828734856362,102.012712766144,102.191839566436,12108.7408275447,0.0,1.0
2024-12-26,103.72,103.7355,102.82,102.82,32335,103.216842923661,103.232267731464,102.321208922202,102.321208922202,32492.6252828761,0.0,1.0
2024-12-27,102.7,103.59,102.18,103.26,53250,102.201791055341,103.087473567895,101.684313632276,102.759074434027,53509.5808354154,0.0,1.0
2024-12-30,102.21,102.5499,101.17,102.13,103865,101.714168098991,102.052419206876,100.679213252861,101.634556187751,104371.316684891,0.0,1.0
2024-12-31,102.05,102.72,101.6915,102.54,39652,101.55494427651,102.221694033151,101.198183399262,102.04256723286,39845.293883303,0.0,1.0
2025-01-02,101.41,103.1203,101.275,102.53,78671,100.918048986584,102.620052134022,100.783703886365,102.032615743955,79054.5020451257,0.0,1.0
2025-01-03,102.22,102.4893,101.3,101.93,150665,101.724119587897,101.992113184111,100.808582608628,101.435526409649,151399.455334607,0.0,1.0
2025-01-06,101.92,102.806,101.815,102.7,40709,101.425574920744,102.307276837735,101.32108428724,102.201791055341,40907.4465019514,0.0,1.0
2025-01-07,101.47,102.48,101.105,102.14,51006,100.977757920014,101.982858299429,100.614528574978,101.644507676656,51254.6418796469,0.0,1.0
2025-01-08,101.61,101.7651,100.5484,101.3,78092,101.117078764686,101.271426357604,100.060628702521,100.808582608628,78472.679560549,0.0,1.0
2025-01-10,100.08,100.9899,100.06,100.75,161448,99.5945009622059,100.499986937681,99.5745979843957,100.261250718847,162235.019844434,0.0,1.0
2025-01-13,101.51,101.5335,99.56,99.78,58316,101.017563875635,101.040949874562,99.0770235391409,99.295956295053,58600.2763567712,0.0,1.0
2025-01-14,102.91,102.99,101.93,102.16,25064,102.410772322348,102.490384233589,101.435526409649,101.664410654466,25186.180921293,0.0,1.0
2025-01-15,103.7453,104.81,103.27,104.69,28827,103.242020190591,104.301555214317,102.769025922932,104.182137347455,28967.5246336622,0.0,1.0
2025-01-16,104.88,104.92,103.58,103.75,23462,104.371215636652,104.411021592273,103.07752207899,103.246697390376,23576.3715598219,0.0,1.0
2025-01-17,105.17,105.71,105.046695,105.5,35954,104.6598088149,105.197189215775,104.537101980956,104.988207948768,36129.2670301694,0.0,1.0
2025-01-21,106.74,106.9,105.79,105.79,32547,106.222192573,106.381416395482,105.276801127016,105.276801127016,32705.6587314603,0.0,1.0
2025-01-22,106.1,106.75,105.96,106.75,35884,105.585297283074,106.232144061905,105.445976438403,106.232144061905,36058.9257971463,0.0,1.0
2025-01-23,105.9931,106.12,105.335,105.91,60113,105.478915866679,105.605200260884,104.824008381834,105.396218993877,60406.0362959494,0.0,1.0
2025-01-24,105.2651,105.99,105.0101,105.87,30584,104.754447474388,105.475830905118,104.500684507308,105.356413038257,30733.0895825415,0.0,1.0
2025-01-27,105.88,105.94,104.87,104.87,39652,105.366364527162,105.426073460592,104.361264147747,104.361264147747,39845.293883303,0.0,1.0
2025-01-28,105.8,106.27,105.355,106.01,39965,105.286752615921,105.754472594461,104.843911359644,105.495733882928,40159.819682392,0.0,1.0
2025-01-29,104.67,105.9502,104.53,105.69,28995,104.162234369645,105.436223979276,104.022913524974,105.177286237965,29136.3435929177,0.0,1.0
2025-01-30,105.76,106.23,105.041,105.14,29850,105.246946660301,105.71466663884,104.531434608024,104.629954348185,29995.5115105566,0.0,1.0
2025-01-31,105.67,106.77,105.2907,105.79,44812,105.157383260155,106.252047039715,104.779923285985,105.276801127016,45030.4476318615,0.0,1.0
2025-02-03,105.29,105.6999,103.61,104.26,45290,104.779226681761,105.187138211981,103.107376545705,103.754223324536,45510.7777659336,0.0,1.0
2025-02-04,104.94,105.65,104.7501,105.43,102611,104.430924570083,105.137480282345,104.241945795775,104.918547526433,103111.203739019,0.0,1.0
2025-02-05,105.09,105.58,104.4549,105.27,28152,104.580196903659,105.067819860009,103.948177843297,104.759323703951,28289.2341723683,0.0,1.0
2025-02-06,105.47,105.72,105.0,105.52,38701,104.958353482053,105.20714070468,104.490633503513,105.008110926578,38889.6579889466,0.0,1.0
2025-02-07,104.6,105.69,104.36,105.69,29272,104.09257394731,105.177286237965,103.853738213587,105.177286237965,29414.6939007374,0.0,1.0
2025-02-10,105.08,105.195,104.44,105.19,44056,104.570245414754,104.684687537163,103.933350124828,104.67971179271,44270.7623152124,0.0,1.0
2025-02-11,105.48,105.71,104.96,104.96,39783,104.968304970958,105.197189215775,104.450827547893,104.450827547893,39976.9324765319,0.0,1.0
2025-02-12,104.01,104.38,103.29,104.16,39760,103.505436101909,103.873641191397,102.788928900742,103.654708435485,39953.82035711,0.0,1.0
2025-02-13,104.58,104.7157,103.9,104.42,40248,104.072670969499,104.207712673942,103.395969723953,103.913447147018,40444.1992387568,0.0,1.0
2025-02-14,103.85,105.06,103.6213,104.77,51374,103.346212279427,104.550342436944,103.118621728168,104.261749258696,51624.4357903968,0.0,1.0
2025-02-18,105.1,105.13,104.11,104.17,37760,104.590148392564,104.62000285928,103.60495099096,103.66465992439,37944.070842165,0.0,1.0
2025-02-19,104.86,105.124,104.2001,104.58,62245,104.351312658842,104.614031965937,103.694613905995,104.072670969499,62548.4292788812,0.0,1.0
2025-02-20,104.29,104.56,103.77,104.43,115370,103.784077791252,104.052767991689,103.266600368187,103.923398635923,115932.400769612,0.0,1.0
2025-02-21,103.05,104.71,102.88,104.71,52739,102.55009316702,104.202040325266,102.380917855633,104.202040325266,52996.0898343466,0.0,1.0
2025-02-24,103.14,103.7,102.7125,103.51,34611,102.639656567165,103.196939945851,102.214230416473,103.007861656654,34779.7202308839,0.0,1.0
2025-02-25,104.4,104.77,103.4,103.4,49878,103.893544169208,104.261749258696,102.898395278698,102.898395278698,50121.1431532175,0.0,1.0
2025-02-26,104.37,105.2716,104.25,104.6,75273,103.863689702492,104.760915942176,103.744271835631,104.09257394731,75639.9376192343,0.0,1.0
2025-02-27,103.37,104.26,103.33,104.23,49176,102.868540811983,103.754223324536,102.828734856362,103.724368857821,49415.7210734718,0.0,1.0
2025-02-28,103.95,103.9981,102.675,103.63,32465,103.445727168478,103.493593830112,102.176912333078,103.127279523515,32623.2590013476,0.0,1.0
2025-03-03,103.14,104.83,102.7684,104.27,36762,102.639656567165,104.321458192127,102.269859239452,103.764174813441,36941.2058342074,0.0,1.0
2025-03-04,102.01,103.2226,101.5197,102.55,58247,101.51513832089,102.721855865522,101.027216819873,102.052518721765,58530.9399985055,0.0,1.0
2025-03-05,103.22,103.4878,102.0335,102.05,40865,102.719268478406,102.985769351285,101.538524319817,101.55494427651,41064.2069641174,0.0,1.0
2025-03-06,102.79,103.07,102.11,102.31,31982,102.291354455487,102.56999614483,101.614653209941,101.813682988042,32137.9044934883,0.0,1.0
2025-03-07,104.03,104.165,102.005,102.64,51129,103.525339079719,103.659684179938,101.510162576437,102.142082121911,51378.2414748159,0.0,1.0
2025-03-10,103.29,104.8,102.74,103.02,50435,102.788928900742,104.291603725411,102.241597010962,102.520238700304,50680.8583931299,0.0,1.0
2025-03-11,101.5,103.1,101.35,103.1,58804,101.00761238673,102.599850611545,100.858340053153,102.599850611545,59090.6552384178,0.0,1.0
2025-03-12,100.47,101.97,100.38,101.97,40348,99.9826090295047,101.475332365269,99.8930456293588,101.475332365269,40544.6867145039,0.0,1.0
2025-03-13,99.48,100.51,99.1505,100.25,54954,98.9974116279001,100.022414985125,98.6695100684772,99.7636762735926,55221.8874221486,0.0,1.0
2025-03-14,101.64,101.64,100.15,100.15,36052,101.146933231401,101.146933231401,99.6641613845416,99.6641613845416,36227.7447564017,0.0,1.0
2025-03-17,102.38,102.83,101.32,101.32,29207,101.883343410378,102.331160411107,100.828485586438,100.828485586438,29349.3770415019,0.0,1.0
2025-03-18,102.01,102.245,101.655,102.12,25321,101.51513832089,101.748998310159,101.161860464759,101.624604698846,25444.4337339633,0.0,1.0
2025-03-19,102.55,102.97,101.61,101.94,68320,102.052518721765,102.470481255779,101.117078764686,101.445477898554,68653.043430527,0.0,1.0
2025-03-20,101.39,102.2,101.37,102.04,58503,100.898146008774,101.704216610086,100.878243030963,101.544992787605,58788.1879364185,0.0,1.0
2025-03-21,100.22,100.66,99.7501,100.65,24241,99.7338218068773,100.171687318702,99.2662013432268,100.161735829796,24359.168995893,0.0,1.0
2025-03-24,101.57,101.82,100.75,100.75,46683,101.077272809065,101.326060031693,100.261250718847,100.261250718847,46910.5683030929,0.0,1.0
2025-03-25,101.5,101.9399,101.07,101.65,19975,101.00761238673,101.445378383665,100.57969836381,101.156884720306,20072.3732805148,0.0,1.0
2025-03-26,101.67,102.305,101.3886,101.46,33206,101.176787698116,101.80870724359,100.896752800327,100.967806431109,33367.8711966348,0.0,1.0
2025-03-27,101.54,102.155,101.02,101.52,57757,101.165044941208,101.777773941,100.646965136506,101.145118794874,57971.0687956323,0.1182,1.0
2025-03-28,100.19,101.43,99.961,101.43,32204,99.8200300636169,101.055451136367,99.5918756880847,101.055451136367,32323.3599303034,0.0,1.0
2025-03-31,100.71,101.15,98.8728,99.57,29730,100.338109868319,100.776485087682,98.5076940660143,99.2023195272415,29840.1903716283,0.0,1.0
2025-04-01,100.89,101.35,99.8321,100.26,43191,100.517445185331,100.975746551029,99.4634516749576,99.8897715757883,43351.0818143627,0.0,1.0
2025-04-02,102.02,102.02,100.14,100.14,41444,101.643272453241,101.643272453241,99.7702146977801,99.7702146977801,41597.6067864704,0.0,1.0
2025-04-03,98.12,99.9,98.0101,99.33,53548,97.7576739179767,99.5311009417639,97.6481797438676,98.9632057712253,53746.4686855015,0.0,1.0
2025-04-04,94.02,96.29,93.79,96.29,95780,93.6728139193658,95.9344315283528,93.4436632365169,95.9344315283528,96134.9960913074,0.0,1.0
2025-04-07,92.28,95.0299,89.6,91.54,141948,91.939239188248,94.6789846785358,89.2691355793998,91.2019717738645,142474.111768312,0.0,1.0
2025-04-08,90.26,94.74,89.31,94.74,101381,89.9266984084445,94.3901551874145,88.9802064575469,94.3901551874145,101756.755468081,0.0,1.0
2025-04-09,96.72,96.8755,89.4,89.49,120226,96.3628436745486,96.5177694623008,89.069874116053,89.1595417745591,120671.602005362,0.0,1.0
2025-04-10,94.64,95.2599,92.1575,95.2,52340,94.2905244557411,94.9081353613847,91.817191541948,94.8484565531123,52533.9913908857,0.0,1.0
2025-04-11,96.38,96.85,93.8231,94.61,42836,96.0240991868589,96.4923636257241,93.4766410087008,94.2606352362391,42994.7660531139,0.0,1.0
2025-04-14,97.5688,97.99,96.48,97.58,34437,97.2085093249927,97.6281539668012,96.1237299185323,97.2196679669402,34564.6362538772,0.0,1.0
2025-04-15,97.09,97.9652,96.8975,97.51,23778,96.7314773817403,97.6034455453462,96.5396882232689,97.1499264547687,23866.1300590845,0.0,1.0
2025-04-16,96.21,97.32,95.4649,96.57,48444,95.8547269430141,96.9606280645892,95.1123783613153,96.2133975770384,48623.5513744758,0.0,1.0
2025-04-17,97.1,97.64,96.35,96.35,37778,96.7414404549076,97.2794464059442,95.9942099673569,95.9942099673569,37918.0192350952,0.0,1.0
2025-04-21,95.2,96.51,94.4046,96.37,51905,94.8484565531123,96.1536191380344,94.0559937133818,96.0141361136916,52097.3791200597,0.0,1.0
2025-04-22,97.83,97.925,96.25,96.29,45686,97.4687447961237,97.5633939912135,95.8945792356834,95.9344315283528,45855.3292068018,0.0,1.0
2025-04-23,98.51,101.0,98.2,99.72,33324,98.1462337715031,100.627038990172,97.8373785033155,99.3517656247517,33447.5110643843,0.0,1.0
2025-04-24,100.39,100.39,98.13,98.64,28670,100.019291526964,100.019291526964,97.767636991144,98.2757537226786,28776.2616197304,0.0,1.0
2025-04-25,99.95,100.0722,99.3,99.89,19740,99.5809163076006,99.7026650617055,98.9333165517233,99.5211378685966,19813.1637381751,0.0,1.0
2025-04-28,99.88,100.325,99.085,100.0,36863,99.5111747954292,99.954531551376,98.7191104786254,99.6307316734373,36999.6279068059,0.0,1.0
2025-04-29,100.7,100.85,99.61,99.89,28273,100.328146795151,100.477592892662,99.2421718199109,99.5211378685966,28377.7901909537,0.0,1.0
2025-04-30,101.21,101.37,99.1001,100.0,52605,100.836263526686,100.995672697363,98.7341547191081,99.6307316734373,52799.9735788601,0.0,1.0
2025-05-01,101.56,102.18,100.98,101.8,120002,101.184971087543,101.802681623918,100.607112843837,101.424084843559,120446.771778545,0.0,1.0
2025-05-02,103.24,103.47,102.66,102.66,87791,102.858767379657,103.087918062506,102.280909135951,102.280909135951,88116.3859036537,0.0,1.0
2025-05-05,102.94,103.54,102.58,102.58,165234,102.559875184636,103.157659574677,102.201204550612,102.201204550612,165846.418293497,0.0,1.0
2025-05-06,101.98,102.85,101.852351,102.2,30953,101.603420160571,102.47020752613,101.476242527898,101.822607770253,31067.72326179,0.0,1.0
2025-05-07,101.59,102.405,101.16,102.35,31186,101.214860307045,102.026850770184,100.786448160849,101.972053867763,31301.5868459335,0.0,1.0
2025-05-08,103.37,104.0797,102.34,102.34,29302,102.988287330832,103.695366633519,101.962090794596,101.962090794596,29410.6040453904,0.0,1.0
2025-05-09,103.5,103.7996,103.18,103.72,29076,103.117807282008,103.416300954101,102.798988940653,103.336994891689,29183.7664058347,0.0,1.0
2025-05-12,106.07,106.37,105.24,106.0,36894,105.678317086015,105.977209281035,104.851382013125,105.608575573844,37030.742804267,0.0,1.0
2025-05-13,105.93,106.3932,105.8405,106.13,28000,105.538834061672,106.000323610784,105.449664556824,105.738095525019,28103.7783520214,0.0,1.0
2025-05-14,104.46,105.64,104.46,105.64,30594,104.074262306073,105.249904939819,104.074262306073,105.249904939819,30707.3926750621,0.0,1.0
2025-05-15,105.91,105.93,104.04,104.04,41283,105.518907915337,105.538834061672,103.655813233044,103.655813233044,41436.0100609466,0.0,1.0
2025-05-16,107.38,107.4,105.92,105.92,36942,106.983479670937,107.003405817272,105.528870988505,105.528870988505,37078.9207100134,0.0,1.0
2025-05-19,107.16,107.25,106.42,106.43,36546,106.764292061255,106.853959719762,106.027024646872,106.036987720039,36681.4529876064,0.0,1.0
2025-05-20,106.95,107.325,106.69,106.9,31343,106.555067524741,106.928682768517,106.29602762239,106.505252158905,31459.1687459789,0.0,1.0
2025-05-21,104.76,106.23,104.6,106.23,32525,104.373154501093,105.837726256692,104.213745330415,105.837726256692,32645.549674982,0.0,1.0
2025-05-22,104.46,104.875,103.91,104.47,27409,104.074262306073,104.487729842517,103.526293281869,104.08422537924,27510.5878875197,0.0,1.0
2025-05-23,104.4,104.5127,103.4601,103.49,26706,104.014483867069,104.126767701665,103.07805462007,103.10784420884,26804.98230961,0.0,1.0
2025-05-27,106.49,106.545375,105.0896,105.5,35064,106.096766159043,106.151936676708,104.701537392689,105.110421915476,35193.9601476886,0.0,1.0
2025-05-28,105.19,106.63,105.06,106.63,35795,104.801566647289,106.236249183386,104.672046696113,106.236249183386,35927.6695039501,0.0,1.0
2025-05-29,105.8447,105.87,105.06,105.84,27865,105.453849047555,105.479055622668,104.672046696113,105.449166403166,27968.2779921098,0.0,1.0
2025-05-30,105.68,105.96,105.11,105.54,41084,105.289757232489,105.568723281174,104.72186206195,105.150274208146,41236.2724933729,0.0,1.0
2025-06-02,104.76,105.44,104.0,105.44,28360,104.373154501093,105.050643476472,103.615960940375,105.050643476472,28465.1126451188,0.0,1.0
2025-06-03,107.3,107.31,105.39,105.57,24902,106.903775085598,106.913738158766,105.000828110636,105.180163427648,24994.2960186442,0.0,1.0
2025-06-04,106.96,107.554,106.92,107.24,41228,106.565030597909,107.156837144049,106.525178305239,106.843996646594,41380.8062106119,0.0,1.0
2025-06-05,106.79,107.15,106.2786,107.14,15023,106.395658354064,106.754328988088,105.886146792286,106.744365914921,15078.6807922292,0.0,1.0
2025-06-06,107.28,107.8499,106.89,107.59,20054,106.883848939264,107.45164447907,106.495289085737,107.192704207451,20128.3275382655,0.0,1.0
2025-06-09,107.24,107.9,106.965,107.4,17809,106.843996646594,107.501559475639,106.570012134492,107.003405817272,17875.0067382553,0.0,1.0
2025-06-10,108.05,108.1496,107.225,107.26,27739,107.651005573149,107.750237781896,106.829052036843,106.863922792929,27841.8109895258,0.0,1.0
2025-06-11,107.35,108.29,107.19,108.1,41596,106.953590451435,107.890119329165,106.794181280757,107.700820938986,41750.1701546672,0.0,1.0
2025-06-12,107.29,107.4999,106.792,107.07,21525,106.893812012431,107.102936918213,106.397650968697,106.674624402749,21604.7796081164,0.0,1.0
2025-06-13,105.89,107.05,105.729,106.39,23003,105.498981769003,106.654698256415,105.338576291009,105.99713542737,23088.2576225552,0.0,1.0
2025-06-16,106.64,106.935,106.47,106.68,26093,106.246212256554,106.54012291499,106.076840012709,106.286064549223,26189.7103049747,0.0,1.0
2025-06-17,105.52,106.4799,105.365,106.26,39906,105.130348061811,106.086703455144,104.975920427717,105.867615476195,40053.9063898488,0.0,1.0
2025-06-18,105.49,106.4244,105.49,105.74,62418,105.100458842309,106.031408399066,105.100458842309,105.349535671493,62649.344184874,0.0,1.0
2025-06-20,105.68,106.1464,105.31,105.97,20763,105.289757232489,105.754434965013,104.921123525297,105.578686354342,20839.9553543935,0.0,1.0
2025-06-23,107.22,107.22,105.43,105.43,24732,106.82407050026,106.82407050026,105.040680403305,105.040680403305,24823.6659357925,0.0,1.0
2025-06-24,107.96,108.1199,107.0899,107.71,29149,107.561337914643,107.720647454589,106.694450918352,107.312261085459,29257.036970824,0.0,1.0
2025-06-25,107.32,108.14,107.13,108.08,57218,106.923701231933,107.740673231655,106.734402841753,107.680894792651,57430.0710623557,0.0,1.0
2025-06-26,107.85,107.9599,107.33,107.44,33868,107.681891099968,107.791619795674,107.162701638939,107.272530178772,33920.8734420256,0.231,1.0
2025-06-27,108.05,108.6385,107.55,108.01,40321,107.88157935421,108.469162042317,107.382358718605,107.841641703361,40383.9476218234,0.0,1.0
2025-06-30,107.98,108.35,107.53,108.35,30409,107.811688465225,108.181111735573,107.362389893181,108.181111735573,30456.4733819109,0.0,1.0
2025-07-01,109.92,110.82,107.67,107.67,25851,109.748664531372,110.647261675461,107.50217167115,107.50217167115,25891.3576045177,0.0,1.0
2025-07-02,110.15,110.3,109.5104,110.03,17492,109.97830602375,110.128072214432,109.339702986684,109.858493071205,17519.3078495309,0.0,1.0
2025-07-03,110.47,110.7299,110.21,110.35,34066,110.297807230537,110.557302116925,110.038212500023,110.177994277992,34119.1825521451,0.0,1.0
2025-07-07,109.55,110.6299,109.24,110.06,39037,109.379241261024,110.457457989804,109.069724466949,109.888446309341,39097.9430895347,0.0,1.0
2025-07-08,109.9858,110.4483,109.4701,109.5,28036,109.814361967018,110.276141054952,109.299465803455,109.329319197464,28079.7687439656,0.0,1.0
2025-07-09,110.49,110.49,109.3072,110.32,52401,110.317776055961,110.317776055961,109.136819720375,110.148041039856,52482.8064614266,0.0,1.0
2025-07-10,111.02,111.67,110.12,110.12,27223,110.846949929703,111.495936755989,109.948352785614,109.948352785614,27265.4995190818,0.0,1.0
2025-07-11,109.853,110.2,109.55,110.2,24847,109.681768966201,110.028228087311,109.379241261024,110.028228087311,24885.79019765,0.0,1.0
2025-07-14,109.2865,109.4899,108.7273,109.24,48370,109.116151986061,109.319234940625,108.5578236272,109.069724466949,48445.5134165223,0.0,1.0
2025-07-15,107.54,109.62,107.54,109.46,140508,107.372374305893,109.449132150009,107.372374305893,109.289381546615,140727.355781036,0.0,1.0
2025-07-16,107.7,107.84,106.33,107.84,31336,107.532124909286,107.671906687256,106.164260367729,107.671906687256,31384.9205792878,0.0,1.0
2025-07-17,109.13,109.24,107.53,107.67,28158,108.959895927116,109.069724466949,107.362389893181,107.50217167115,28201.9592057565,0.0,1.0
2025-07-18,108.7418,109.4642,108.4,109.39,14462,108.572301025633,109.293574999955,108.231033799133,109.219490657631,14484.577528008,0.0,1.0
2025-07-21,108.23,109.2593,108.23,109.1,39350,108.061298783027,109.088994383484,108.061298783027,108.92994268898,39411.4317333092,0.0,1.0
2025-07-22,109.25,109.43,108.33,108.45,26809,109.079708879661,109.259428308479,108.161142910148,108.280955862694,26850.8531979234,0.0,1.0
2025-07-23,109.67,110.08,109.36,109.74,27695,109.499054213569,109.908415134765,109.189537419494,109.568945102554,27738.2363876493,0.0,1.0
2025-07-24,109.59,110.040978,109.3,109.47,17878,109.419178911873,109.86945395948,109.129630943222,109.299365959328,17905.9104581473,0.0,1.0
2025-07-25,110.18,110.29,109.42,109.91,28923,110.008259261886,110.118087801719,109.249443895767,109.73868011866,28968.1534948539,0.0,1.0
2025-07-28,109.65,110.1538,109.45,110.1,27120,109.479085388145,109.982100100581,109.279397133903,109.92838396019,27162.3387193734,0.0,1.0
2025-07-29,109.69,109.94,109.31,109.94,20199,109.519023038994,109.768633356796,109.139615355934,109.768633356796,20230.5339156571,0.0,1.0
2025-07-30,109.21,110.1599,108.7396,109.63,25767,109.039771228813,109.988190592335,108.570104454836,109.459116562721,25807.2264668913,0.0,1.0
2025-07-31,108.53,109.9624,108.53,108.99,26436,108.36083116439,109.790998441271,108.36083116439,108.820114149147,26477.2708844158,0.0,1.0
2025-08-01,108.05,108.3,107.0726,108.02,43327,107.88157935421,108.131189672012,106.905702855729,107.851626116073,43394.640475453,0.0,1.0
2025-08-04,110.52,110.52,109.54,109.71,34258,110.347729294098,110.347729294098,109.369256848312,109.538991864418,34311.4822952909,0.0,1.0
2025-08-05,110.59,111.1,110.2077,110.63,96155,110.417620183082,110.926825231399,110.035916085099,110.457557833931,96305.1135531473,0.0,1.0
2025-08-06,110.19,110.99,110.1158,110.99,20855,110.018243674599,110.816996691566,109.944159332275,110.816996691566,20887.5580380726,0.0,1.0
2025-08-07,110.96,111.26,110.4401,110.89,23245,110.78704345343,111.086575834793,110.267953836528,110.717152564445,23281.2892157756,0.0,1.0
2025-08-08,110.98,111.5866,110.9,111.41,24853,110.807012278854,111.41266675397,110.727136977157,111.236342025474,24891.7995646234,0.0,1.0
2025-08-11,110.92,111.45,110.5411,111.03,37416,110.747105802582,111.276279676323,110.36879640492,110.856934342415,37474.4124455778,0.0,1.0
2025-08-12,112.9,112.928,111.3,111.4,45860,112.724019519577,112.751975875171,111.126513485641,111.226357612762,45931.5948993533,0.0,1.0
2025-08-13,114.66,114.75,113.12,113.24,20279,114.481276156906,114.571135871315,112.943676599243,113.063489551788,20310.6588086347,0.0,1.0
2025-08-14,113.1,113.74,112.8812,113.74,18719,112.923707773819,113.562710187393,112.705248823678,113.562710187393,18748.2233955733,0.0,1.0
2025-08-15,112.7,113.34,112.67,113.34,21744,112.524331265335,113.163333678909,112.494378027199,113.163333678909,21777.9459112852,0.0,1.0
2025-08-18,112.73,113.1397,112.6101,112.82,31666,112.554284503471,112.963345892286,112.434571395053,112.64414421788,31715.43576282,0.0,1.0
2025-08-19,113.6,114.1299,112.83,112.83,30464,113.422928409424,113.952002439038,112.654128630592,112.654128630592,30511.5592458329,0.0,1.0
2025-08-20,112.88,113.745,112.8222,113.57,61100,112.704050694153,113.567702393749,112.646340788677,113.392975171287,61195.3870115674,0.0,1.0
2025-08-21,112.25,112.89,112.1829,112.72,20058,112.075032693291,112.714035106865,112.008037283992,112.544300090759,20089.3137917842,0.0,1.0
2025-08-22,115.08,115.5791,112.76,112.76,51242,114.900621490814,115.398943529275,112.584237741607,112.584237741607,51321.9970744148,0.0,1.0
2025-08-25,113.85,114.85,113.83,114.85,20183,113.672538727226,114.670979998436,113.652569901802,114.670979998436,20214.5089370617,0.0,1.0
2025-08-26,114.12,114.24,113.73,113.89,23452,113.942117870453,114.061930822998,113.552725774681,113.712476378074,23488.6123763548,0.0,1.0
2025-08-27,114.79,114.8952,113.65,113.87,38150,114.611073522163,114.716109543894,113.472850472984,113.69250755265,38209.5583386466,0.0,1.0
2025-08-28,114.44,114.95,113.99,114.95,26431,114.26161907724,114.770824125557,113.812320505195,114.770824125557,26472.2630786046,0.0,1.0
2025-08-29,113.74,114.6048,113.49,114.58,19682,113.562710187393,114.426162198735,113.313099869591,114.401400855209,19712.7267947901,0.0,1.0
2025-09-02,112.67,112.81,112.042,112.81,23804,112.494378027199,112.634159805168,111.867356908879,112.634159805168,23841.1619054558,0.0,1.0
2025-09-03,112.28,112.845,111.9101,112.56,20421,112.104985931427,112.66910524966,111.735662505206,112.384549487366,20452.8804936697,0.0,1.0
2025-09-04,114.2,114.2,112.5696,112.58,33823,114.021993172149,114.021993172149,112.394134523569,112.40451831279,33875.803189726,0.0,1.0
2025-09-05,114.79,115.5693,114.1,114.57,33325,114.611073522163,115.389158804817,113.922149045029,114.391416442497,33377.025730941,0.0,1.0
2025-09-08,114.68,114.9699,114.07,114.86,23463,114.50124498233,114.790693106854,113.892195806892,114.680964411148,23499.6295491393,0.0,1.0
2025-09-09,111.63,113.46,111.2601,113.46,53332,111.455999105141,113.283146631454,111.08667567892,113.283146631454,53415.2599034518,0.0,1.0
2025-09-10,111.27,112.235,111.0001,111.88,29959,111.096560247505,112.060056074222,110.827080948406,111.705609422943,30005.7708589125,0.0,1.0
2025-09-11,113.61,113.74,111.47,111.62,104589,113.432912822136,113.562710187393,111.296248501747,111.446014692428,104752.2803953,0.0,1.0
2025-09-12,111.89,113.2,111.88,113.2,57290,111.715593835655,113.02355190094,111.705609422943,113.02355190094,57379.438983514,0.0,1.0
2025-09-15,111.98,112.55,111.861301,112.26,33534,111.805453550064,112.374565074653,111.686939569613,112.085017106003,33586.3520138446,0.0,1.0
2025-09-16,112.15,112.66,111.6074,112.63,65250,111.97518856617,112.484393614487,111.433434332411,112.45444037635,65351.8658347752,0.0,1.0
2025-09-17,111.43,113.4348,111.2299,112.41,36396,111.256310850899,113.25798591142,111.05652275253,112.234783296684,36452.8200601146,0.0,1.0
2025-09-18,112.77,113.0027,111.45,111.87,27259,112.59422215432,112.82655943813,111.276279676323,111.695625010231,27301.5557209217,0.0,1.0
2025-09-19,112.14,113.08,112.0201,113.08,19811,111.965204153457,112.903738948395,111.845491045039,112.903738948395,19841.9281847164,0.0,1.0
2025-09-22,112.15,112.325,111.49,111.96,22546,111.97518856617,112.149915788631,111.316217327171,111.78548472464,22581.1979633846,0.0,1.0
2025-09-23,111.78,112.75,111.56,112.37,26762,111.605765295822,112.574253328895,111.386108216156,112.194845645836,26803.779823299,0.0,1.0
2025-09-24,110.57,111.88,110.51,111.71,30160,110.397651357658,111.705609422943,110.337744881386,111.535874406837,30207.0846525185,0.0,1.0
2025-09-25,109.79,110.09,109.5,109.84,26378,109.79,110.09,109.5,109.84,26378,0.1714,1.0
2025-09-26,111.0,111.0,109.85,109.85,28042,111.0,111.0,109.85,109.85,28042,0.0,1.0
2025-09-29,111.12,111.54,110.7912,111.54,20143,111.12,111.54,110.7912,111.54,20143,0.0,1.0
2025-09-30,112.35,112.375,111.23,111.23,27421,112.35,112.375,111.23,111.23,27421,0.0,1.0
2025-10-01,112.46,112.64,111.8142,112.11,292653,112.46,112.64,111.8142,112.11,292653,0.0,1.0
2025-10-02,113.2,113.21,112.046,112.55,43642,113.2,113.21,112.046,112.55,43642,0.0,1.0
2025-10-03,113.81,114.4395,113.291,113.31,27783,113.81,114.4395,113.291,113.31,27783,0.0,1.0
2025-10-06,113.66,114.07,113.27,114.07,25912,113.66,114.07,113.27,114.07,25912,0.0,1.0
2025-10-07,113.0203,114.05,112.6013,113.87,48985,113.0203,114.05,112.6013,113.87,48985,0.0,1.0
2025-10-08,114.21,114.27,112.93,113.51,24284,114.21,114.27,112.93,113.51,24284,0.0,1.0
2025-10-09,112.86,114.09,112.49,114.08,29051,112.86,114.09,112.49,114.08,29051,0.0,1.0
2025-10-10,111.09,113.22,111.0,112.94,33054,111.09,113.22,111.0,112.94,33054,0.0,1.0
2025-10-13,112.04,112.55,111.73,111.96,30833,112.04,112.55,111.73,111.96,30833,0.0,1.0
2025-10-14,113.24,113.77,111.01,111.01,25018,113.24,113.77,111.01,111.01,25018,0.0,1.0
2025-10-15,113.49,114.22,112.9232,113.77,27962,113.49,114.22,112.9232,113.77,27962,0.0,1.0
2025-10-16,113.15,113.96,112.75,113.87,50575,113.15,113.96,112.75,113.87,50575,0.0,1.0
2025-10-17,113.45,113.5675,112.8565,112.91,26831,113.45,113.5675,112.8565,112.91,26831,0.0,1.0
2025-10-20,115.0,115.052,114.05,114.05,29983,115.0,115.052,114.05,114.05,29983,0.0,1.0
2025-10-21,115.7,115.9345,114.75,114.82,31532,115.7,115.9345,114.75,114.82,31532,0.0,1.0
2025-10-22,114.52,115.9,114.5136,115.9,35458,114.52,115.9,114.5136,115.9,35458,0.0,1.0
2025-10-23,115.14,115.198,114.18,114.44,22302,115.14,115.198,114.18,114.44,22302,0.0,1.0
2025-10-24,115.28,116.16,115.23,116.16,45598,115.28,116.16,115.23,116.16,45598,0.0,1.0
2025-10-27,114.87,115.8,114.67,115.8,36090,114.87,115.8,114.67,115.8,36090,0.0,1.0
2025-10-28,113.64,114.52,113.3285,114.52,32748,113.64,114.52,113.3285,114.52,32748,0.0,1.0
2025-10-29,112.4,113.8548,111.92,113.68,46239,112.4,113.8548,111.92,113.68,46239,0.0,1.0
2025-10-30,111.16,113.25,111.15,112.13,35528,111.16,113.25,111.15,112.13,35528,0.0,1.0
2025-10-31,111.3335,111.54,110.6,111.05,38645,111.3335,111.54,110.6,111.05,38645,0.0,1.0
2025-11-03,111.35,111.51,110.46,111.51,30746,111.35,111.51,110.46,111.51,30746,0.0,1.0
2025-11-04,111.81,111.9692,110.83,110.88,37237,111.81,111.9692,110.83,110.88,37237,0.0,1.0
2025-11-05,112.89,113.27,111.6201,111.85,70012,112.89,113.27,111.6201,111.85,70012,0.0,1.0
2025-11-06,111.4886,113.095,111.3,112.68,101078,111.4886,113.095,111.3,112.68,101078,0.0,1.0
2025-11-07,111.41,111.55,110.7,111.14,31853,111.41,111.55,110.7,111.14,31853,0.0,1.0
2025-11-10,111.57,112.115,110.875,112.0,57097,111.57,112.115,110.875,112.0,57097,0.0,1.0
2025-11-11,111.93,112.3505,111.4345,111.55,35452,111.93,112.3505,111.4345,111.55,35452,0.0,1.0
2025-11-12,112.41,112.8865,112.0807,112.19,62279,112.41,112.8865,112.0807,112.19,62279,0.0,1.0
2025-11-13,111.45,112.92,111.45,112.27,20948,111.45,112.92,111.45,112.27,20948,0.0,1.0
2025-11-14,110.5,111.24,110.5,110.89,26890,110.5,111.24,110.5,110.89,26890,0.0,1.0
2025-11-17,108.59,110.36,108.42,110.36,38563,108.59,110.36,108.42,110.36,38563,0.0,1.0
2025-11-18,108.0,108.5377,107.79,108.07,45067,108.0,108.5377,107.79,108.07,45067,0.0,1.0
2025-11-19,107.54,108.0565,107.24,108.02,35228,107.54,108.0565,107.24,108.02,35228,0.0,1.0
2025-11-20,106.71,108.5995,106.66,108.58,44600,106.71,108.5995,106.66,108.58,44600,0.0,1.0
2025-11-21,109.32,109.88,106.91,107.19,90404,109.32,109.88,106.91,107.19,90404,0.0,1.0
2025-11-24,109.72,110.0934,108.99,109.32,45937,109.72,110.0934,108.99,109.32,45937,0.0,1.0
2025-11-25,112.07,112.37,110.02,110.02,30584,112.07,112.37,110.02,110.02,30584,0.0,1.0
2025-11-26,112.28,112.7027,111.8501,112.24,33749,112.28,112.7027,111.8501,112.24,33749,0.0,1.0