date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-05-10,29.83,29.92,29.79,29.8,13400,24.9584310486511,25.0337330531559,24.9249634910934,24.9333303804829,16015.5099181045,0.0,1.0
2007-05-11,29.91,29.95,29.89,29.89,15400,25.0253661637665,25.0588337213242,25.0086323849877,25.0086323849877,18405.884532747,0.0,1.0
2007-05-14,29.86,29.96,29.86,29.96,12000,24.9835317168194,25.0672006107136,24.9835317168194,25.0672006107136,14342.2476878548,0.0,1.0
2007-05-15,29.99,30.0,29.84,29.89,5200,25.0923012788819,25.1006681682713,24.9667979380405,25.0086323849877,6214.97399807041,0.0,1.0
2007-05-16,29.69,29.77,29.65,29.77,6600,24.8412945971992,24.9082297123146,24.8078270396415,24.9082297123146,7888.23622832014,0.0,1.0
2007-05-17,30.01,30.02,29.96,29.97,11000,25.1090350576608,25.1174019470502,25.0672006107136,25.0755675001031,13147.0603805335,0.0,1.0
2007-05-18,30.2,30.2,30.0,30.0,8800,25.2680059560598,25.2680059560598,25.1006681682713,25.1006681682713,10517.6483044269,0.0,1.0
2007-05-21,30.44,30.44,30.44,30.44,1000,25.468811301406,25.468811301406,25.468811301406,25.468811301406,1195.18730732123,0.0,1.0
2007-05-22,30.59,30.59,30.47,30.47,6500,25.5943146422473,25.5943146422473,25.4939119695742,25.4939119695742,7768.71749758803,0.0,1.0
2007-05-23,30.56,30.58,30.56,30.58,800,25.5692139740791,25.5859477528579,25.5692139740791,25.5859477528579,956.149845856985,0.0,1.0
2007-05-24,29.97,30.39,29.97,30.39,14700,25.0755675001031,25.4269768544589,25.0755675001031,25.4269768544589,17569.2534176221,0.0,1.0
2007-05-25,30.17,30.17,30.12,30.12,12900,25.2429052878915,25.2429052878915,25.2010708409444,25.2010708409444,15417.9162644439,0.0,1.0
2007-05-29,30.27,30.4401,30.26,30.34,20000,25.3265741817858,25.4688949702999,25.3182072923963,25.3851424075117,23903.7461464246,0.0,1.0
2007-05-30,30.46,30.46,30.34,30.34,600,25.4855450801848,25.4855450801848,25.3851424075117,25.3851424075117,717.112384392741,0.0,1.0
2007-05-31,30.81,30.81,30.81,30.81,600,25.7783862088146,25.7783862088146,25.7783862088146,25.7783862088146,717.112384392741,0.0,1.0
2007-06-01,30.81,30.81,30.81,30.81,0,25.7783862088146,25.7783862088146,25.7783862088146,25.7783862088146,0,0.0,1.0
2007-06-04,31.0,31.04,30.98,30.98,8800,25.9373571072137,25.9708246647714,25.9206233284349,25.9206233284349,10517.6483044269,0.0,1.0
2007-06-05,30.93,30.93,30.91,30.91,2100,25.8787888814877,25.8787888814877,25.8620551027089,25.8620551027089,2509.89334537459,0.0,1.0
2007-06-06,30.93,30.93,30.93,30.93,200,25.8787888814877,25.8787888814877,25.8787888814877,25.8787888814877,239.037461464247,0.0,1.0
2007-06-07,30.44,30.44,30.44,30.44,300,25.468811301406,25.468811301406,25.468811301406,25.468811301406,358.55619219637,0.0,1.0
2007-06-08,29.97,29.97,29.79,29.79,11500,25.0755675001031,25.0755675001031,24.9249634910934,24.9249634910934,13744.6540341942,0.0,1.0
2007-06-11,29.97,29.97,29.97,29.97,300,25.0755675001031,25.0755675001031,25.0755675001031,25.0755675001031,358.556192196369,0.0,1.0
2007-06-12,29.83,30.13,29.83,30.13,900,24.9584310486511,25.2094377303338,24.9584310486511,25.2094377303338,1075.66857658911,0.0,1.0
2007-06-13,29.83,29.83,29.83,29.83,300,24.9584310486511,24.9584310486511,24.9584310486511,24.9584310486511,358.55619219637,0.0,1.0
2007-06-14,30.43,30.45,30.43,30.45,2400,25.4604444120165,25.4771781907954,25.4604444120165,25.4771781907954,2868.44953757097,0.0,1.0
2007-06-15,30.75,30.75,30.72,30.72,1300,25.7281848724781,25.7281848724781,25.7030842043098,25.7030842043098,1553.7434995176,0.0,1.0
2007-06-18,30.65,30.65,30.65,30.65,1100,25.6445159785839,25.6445159785839,25.6445159785839,25.6445159785839,1314.70603805336,0.0,1.0
2007-06-19,30.6,30.64,30.48,30.64,600,25.6026815316368,25.6361490891944,25.5022788589637,25.6361490891944,717.112384392739,0.0,1.0
2007-06-20,30.64,30.64,30.23,30.5801,1300,25.6361490891944,25.6361490891944,25.2931066242281,25.5860314217518,1553.74349951761,0.0,1.0
2007-06-21,30.48,30.48,30.34,30.34,300,25.5022788589637,25.5022788589637,25.3851424075117,25.3851424075117,358.55619219637,0.0,1.0
2007-06-22,30.28,30.28,30.25,30.25,400,25.3349410711752,25.3349410711752,25.3098404030069,25.3098404030069,478.074922928493,0.0,1.0
2007-06-25,30.28,30.28,30.28,30.28,400,25.3349410711752,25.3349410711752,25.3349410711752,25.3349410711752,478.074922928493,0.0,1.0
2007-06-26,29.91,29.91,29.91,29.91,100,25.0253661637665,25.0253661637665,25.0253661637665,25.0253661637665,119.518730732123,0.0,1.0
2007-06-27,30.18,30.18,29.65,29.65,1200,25.251272177281,25.251272177281,24.8078270396415,24.8078270396415,1434.22476878548,0.0,1.0
2007-06-28,30.18,30.18,30.18,30.18,700,25.251272177281,25.251272177281,25.251272177281,25.251272177281,836.631115124862,0.0,1.0
2007-06-29,30.18,30.43,30.18,30.42,1200,25.251272177281,25.4604444120165,25.251272177281,25.4520775226271,1434.22476878548,0.0,1.0
2007-07-02,30.5,30.54,30.43,30.45,14700,25.5190126377425,25.5524801953002,25.4604444120165,25.4771781907954,17569.2534176221,0.0,1.0
2007-07-03,30.5,30.5,30.5,30.5,8000,25.5190126377425,25.5190126377425,25.5190126377425,25.5190126377425,9561.49845856987,0.0,1.0
2007-07-05,30.57,30.75,30.57,30.75,3500,25.5775808634685,25.7281848724781,25.5775808634685,25.7281848724781,4183.15557562431,0.0,1.0
2007-07-06,30.92,30.95,30.91,30.95,30200,25.8704219920983,25.8955226602666,25.8620551027089,25.8955226602666,36094.6566811013,0.0,1.0
2007-07-09,31.01,31.02,30.84,30.97,2700,25.9457239966031,25.9540908859925,25.8034868769829,25.9122564390454,3227.00572976733,0.0,1.0
2007-07-10,30.51,30.88,30.51,30.51,600,25.5273795271319,25.8369544345406,25.5273795271319,25.5273795271319,717.112384392741,0.0,1.0
2007-07-11,30.62,30.64,30.53,30.53,2700,25.6194153104156,25.6361490891944,25.5441133059108,25.5441133059108,3227.00572976733,0.0,1.0
2007-07-12,31.15,31.15,30.96,30.96,4500,26.0628604480551,26.0628604480551,25.903889549656,25.903889549656,5378.34288294554,0.0,1.0
2007-07-13,31.1,31.14,31.1,31.13,600,26.0210260011079,26.0544935586656,26.0210260011079,26.0461266692762,717.112384392741,0.0,1.0
2007-07-16,31.02,31.17,31.02,31.13,1900,25.9540908859925,26.0795942268339,25.9540908859925,26.0461266692762,2270.85588391035,0.0,1.0
2007-07-17,31.02,31.02,31.02,31.02,100,25.9540908859925,25.9540908859925,25.9540908859925,25.9540908859925,119.518730732124,0.0,1.0
2007-07-18,30.91,30.91,30.74,30.74,700,25.8620551027089,25.8620551027089,25.7198179830887,25.7198179830887,836.631115124863,0.0,1.0
2007-07-19,31.06,31.1,31.05,31.06,14300,25.9875584435502,26.0210260011079,25.9791915541608,25.9875584435502,17091.1784946937,0.0,1.0
2007-07-20,30.68,31.03,30.68,30.68,900,25.6696166467521,25.962457775382,25.6696166467521,25.6696166467521,1075.66857658911,0.0,1.0
2007-07-23,30.67,30.82,30.67,30.82,1400,25.6612497573627,25.7867530982041,25.6612497573627,25.7867530982041,1673.26223024973,0.0,1.0
2007-07-24,29.84,30.24,29.83,30.18,80500,24.9667979380405,25.3014735136175,24.9584310486511,25.251272177281,96212.5782393595,0.0,1.0
2007-07-25,29.74,30.14,29.74,30.14,1500,24.8831290441463,25.2178046197233,24.8831290441463,25.2178046197233,1792.78096098185,0.0,1.0
2007-07-26,29.15,29.2,28.81,29.15,5400,24.3894825701703,24.4313170171174,24.1050083309299,24.3894825701703,6454.01145953466,0.0,1.0
2007-07-27,29.15,29.34,28.84,29.04,4500,24.3894825701703,24.5484534685694,24.1301089990982,24.2974467868866,5378.34288294555,0.0,1.0
2007-07-30,28.61,28.61,28.61,28.61,100,23.9376705431414,23.9376705431414,23.9376705431414,23.9376705431414,119.518730732123,0.0,1.0
2007-07-31,28.52,28.52,28.52,28.52,900,23.8623685386366,23.8623685386366,23.8623685386366,23.8623685386366,1075.66857658911,0.0,1.0
2007-08-01,28.45,28.82,28.27,28.64,9200,23.8038003129106,24.1133752203193,23.653196303901,23.9627712113097,10995.7232273554,0.0,1.0
2007-08-02,28.69,28.78,28.69,28.78,2100,24.0046056582568,24.0799076627616,24.0046056582568,24.0799076627616,2509.89334537459,0.0,1.0
2007-08-03,27.89,28.56,27.89,28.56,3200,23.3352545071029,23.8958360961943,23.3352545071029,23.8958360961943,3824.59938342795,0.0,1.0
2007-08-06,28.15,28.15,27.5175,27.64,2800,23.5527936312279,23.5527936312279,23.0235878773469,23.1260822723673,3346.52446049946,0.0,1.0
2007-08-07,28.38,28.4,28.12,28.1601,8200,23.7452320871847,23.7619658659635,23.5276929630597,23.5612441895112,9800.5359200341,0.0,1.0
2007-08-08,28.86,28.94,28.56,28.56,3600,24.146842777877,24.2137778929924,23.8958360961943,23.8958360961943,4302.67430635644,0.0,1.0
2007-08-09,28.01,28.31,28.01,28.09,5100,23.435657179776,23.6866638614587,23.435657179776,23.5025922948914,6095.45526733829,0.0,1.0
2007-08-10,28.41,28.41,27.57,27.57,2900,23.7703327553529,23.7703327553529,23.0675140466413,23.0675140466413,3466.04319123158,0.0,1.0
2007-08-13,28.43,28.69,28.43,28.59,1000,23.7870665341318,24.0046056582568,23.7870665341318,23.9209367643626,1195.18730732123,0.0,1.0
2007-08-14,27.92,28.25,27.92,28.24,2600,23.3603551752712,23.6364625251222,23.3603551752712,23.6280956357327,3107.4869990352,0.0,1.0
2007-08-15,27.17,27.18,27.16,27.16,2700,22.7328384710644,22.7412053604538,22.724471581675,22.724471581675,3227.00572976733,0.0,1.0
2007-08-16,27.29,27.29,26.4401,27.05,2800,22.8332411437375,22.8332411437375,22.1221392145304,22.6324357983913,3346.52446049945,0.0,1.0
2007-08-17,27.94,27.98,27.61,27.62,3200,23.37708895405,23.4105565116077,23.100981604199,23.1093484935885,3824.59938342795,0.0,1.0
2007-08-20,28.11,28.11,27.73,27.73,900,23.5193260736702,23.5193260736702,23.2013842768721,23.2013842768721,1075.66857658911,0.0,1.0
2007-08-21,28.05,28.14,28.05,28.14,600,23.4691247373337,23.5444267418385,23.4691247373337,23.5444267418385,717.11238439274,0.0,1.0
2007-08-22,28.52,28.8,28.29,28.4199,2800,23.8623685386366,24.0966414415405,23.6699300826799,23.7786159758485,3346.52446049945,0.0,1.0
2007-08-23,28.4,28.55,28.39,28.55,900,23.7619658659635,23.8874692068049,23.7535989765741,23.8874692068049,1075.66857658911,0.0,1.0
2007-08-24,28.56,28.56,28.56,28.56,1200,23.8958360961943,23.8958360961943,23.8958360961943,23.8958360961943,1434.22476878548,0.0,1.0
2007-08-27,28.42,28.5101,28.42,28.5101,1800,23.7786996447424,23.8540853181411,23.7786996447424,23.8540853181411,2151.33715317822,0.0,1.0
2007-08-28,27.97,28.34,27.97,28.34,4500,23.4021896222183,23.711764529627,23.4021896222183,23.711764529627,5378.34288294555,0.0,1.0
2007-08-29,28.25,28.27,28.25,28.27,800,23.6364625251222,23.653196303901,23.6364625251222,23.653196303901,956.149845856985,0.0,1.0
2007-08-30,28.34,28.39,28.25,28.39,6000,23.711764529627,23.7535989765741,23.6364625251222,23.7535989765741,7171.12384392739,0.0,1.0
2007-08-31,28.6,28.63,28.6,28.63,1800,23.929303653752,23.9544043219203,23.929303653752,23.9544043219203,2151.33715317822,0.0,1.0
2007-09-04,29.04,29.04,28.83,28.84,3600,24.2974467868866,24.2974467868866,24.1217421097087,24.1301089990982,4302.67430635645,0.0,1.0
2007-09-05,28.59,28.72,28.59,28.69,3000,23.9209367643626,24.0297063264251,23.9209367643626,24.0046056582568,3585.5619219637,0.0,1.0
2007-09-06,28.59,28.59,28.59,28.59,1200,23.9209367643626,23.9209367643626,23.9209367643626,23.9209367643626,1434.22476878548,0.0,1.0
2007-09-07,28.36,28.36,28.36,28.36,200,23.7284983084058,23.7284983084058,23.7284983084058,23.7284983084058,239.037461464247,0.0,1.0
2007-09-10,27.86,27.92,27.78,27.87,12100,23.3101538389346,23.3603551752712,23.2432187238192,23.3185207283241,14461.7664185869,0.0,1.0
2007-09-11,28.39,28.39,28.2,28.2,1300,23.7535989765741,23.7535989765741,23.594628078175,23.594628078175,1553.7434995176,0.0,1.0
2007-09-12,28.4401,28.4401,28.33,28.33,3100,23.7955170924151,23.7955170924151,23.7033976402376,23.7033976402376,3705.08065269583,0.0,1.0
2007-09-13,28.52,28.58,28.39,28.43,1900,23.8623685386366,23.9125698749731,23.7535989765741,23.7870665341318,2270.85588391034,0.0,1.0
2007-09-14,28.47,28.5,28.38,28.38,2100,23.8205340916895,23.8456347598578,23.7452320871847,23.7452320871847,2509.89334537459,0.0,1.0
2007-09-17,28.38,28.4,28.32,28.34,3300,23.7452320871847,23.7619658659635,23.6950307508481,23.711764529627,3944.11811416007,0.0,1.0
2007-09-18,28.9999,28.9999,28.4,28.41,6000,24.2638955604351,24.2638955604351,23.7619658659635,23.7703327553529,7171.12384392739,0.0,1.0
2007-09-19,29.36,29.6,29.34,29.6,4400,24.5651872473482,24.7659925926944,24.5484534685694,24.7659925926944,5258.82415221343,0.0,1.0
2007-09-20,29.08,29.29,29.07,29.29,3200,24.3309143444443,24.5066190216222,24.3225474550549,24.5066190216222,3824.59938342795,0.0,1.0
2007-09-21,29.23,29.25,29.2199,29.24,800,24.4564176852857,24.4731514640645,24.4479671270024,24.4647845746751,956.149845856987,0.0,1.0
2007-09-24,28.94,29.19,28.94,29.19,2500,24.2137778929924,24.422950127728,24.2137778929924,24.422950127728,2987.96826830308,0.0,1.0
2007-09-25,28.77,28.85,28.77,28.85,1300,24.0715407733722,24.1384758884876,24.0715407733722,24.1384758884876,1553.7434995176,0.0,1.0
2007-09-26,29.03,29.22,29.03,29.12,3500,24.2890798974972,24.4480507958963,24.2890798974972,24.364381902002,4183.15557562432,0.0,1.0
2007-09-27,29.31,29.97,29.24,29.28,30800,24.5233528004011,25.0755675001031,24.4647845746751,24.4982521322328,36811.769065494,0.0,1.0
2007-09-28,29.24,29.41,29.24,29.41,1200,24.4647845746751,24.6070216942953,24.4647845746751,24.6070216942953,1434.22476878548,0.0,1.0
2007-10-01,29.49,29.5,29.47,29.47,300,24.6739568094107,24.6823236988001,24.6572230306319,24.6572230306319,358.55619219637,0.0,1.0
2007-10-02,29.88,29.88,29.78,29.78,1100,25.0002654955982,25.0002654955982,24.916596601704,24.916596601704,1314.70603805336,0.0,1.0
2007-10-03,29.74,29.76,29.74,29.76,10900,24.8831290441463,24.8998628229252,24.8831290441463,24.8998628229252,13027.5416498014,0.0,1.0
2007-10-04,29.76,29.84,29.76,29.84,2200,24.8998628229252,24.9667979380405,24.8998628229252,24.9667979380405,2629.41207610671,0.0,1.0
2007-10-05,30.03,30.05,30.03,30.05,1200,25.1257688364396,25.1425026152184,25.1257688364396,25.1425026152184,1434.22476878548,0.0,1.0
2007-10-08,30.18,30.36,30.18,30.31,2400,25.251272177281,25.4018761862906,25.251272177281,25.3600417393435,2868.44953757095,0.0,1.0
2007-10-09,30.1801,30.1801,30.1801,30.1801,200,25.2513558461748,25.2513558461748,25.2513558461748,25.2513558461748,239.037461464247,0.0,1.0
2007-10-10,30.33,30.4,30.264,30.3,8000,25.3767755181223,25.4353437438483,25.3215540481521,25.351674849954,9561.49845856987,0.0,1.0
2007-10-11,30.17,30.6199,30.15,30.5,2100,25.2429052878915,25.6193316415217,25.2261715091127,25.5190126377425,2509.89334537459,0.0,1.0
2007-10-12,30.15,30.18,30.15,30.18,800,25.2261715091127,25.251272177281,25.2261715091127,25.251272177281,956.149845856986,0.0,1.0
2007-10-15,29.89,29.96,29.83,29.96,2400,25.0086323849877,25.0672006107136,24.9584310486511,25.0672006107136,2868.44953757096,0.0,1.0
2007-10-16,29.78,29.82,29.78,29.79,1300,24.916596601704,24.9500641592617,24.916596601704,24.9249634910934,1553.7434995176,0.0,1.0
2007-10-17,29.57,29.97,29.57,29.57,1600,24.7408919245261,25.0755675001031,24.7408919245261,24.7408919245261,1912.29969171397,0.0,1.0
2007-10-18,29.7,29.7,29.66,29.66,400,24.8496614865886,24.8496614865886,24.8161939290309,24.8161939290309,478.074922928493,0.0,1.0
2007-10-19,29.01,29.56,29.01,29.56,3700,24.2723461187184,24.7325250351367,24.2723461187184,24.7325250351367,4422.19303708856,0.0,1.0
2007-10-22,29.12,29.14,29.12,29.13,600,24.364381902002,24.3811156807809,24.364381902002,24.3727487913915,717.112384392741,0.0,1.0
2007-10-23,29.13,29.26,29.13,29.26,700,24.3727487913915,24.481518353454,24.3727487913915,24.481518353454,836.631115124862,0.0,1.0
2007-10-24,29.25,29.25,29.18,29.18,800,24.4731514640645,24.4731514640645,24.4145832383386,24.4145832383386,956.149845856988,0.0,1.0
2007-10-25,28.84,29.27,28.84,29.11,29200,24.1301089990982,24.4898852428434,24.1301089990982,24.3560150126126,34899.46937378,0.0,1.0
2007-10-26,29.44,29.44,29.3,29.3,200,24.6321223624636,24.6321223624636,24.5149859110117,24.5149859110117,239.037461464247,0.0,1.0
2007-10-29,29.43,29.49,29.43,29.49,200,24.6237554730742,24.6739568094107,24.6237554730742,24.6739568094107,239.037461464246,0.0,1.0
2007-10-30,29.25,29.41,29.24,29.41,1400,24.4731514640645,24.6070216942953,24.4647845746751,24.6070216942953,1673.26223024973,0.0,1.0
2007-10-31,29.65,29.65,29.64,29.64,200,24.8078270396415,24.8078270396415,24.7994601502521,24.7994601502521,239.037461464247,0.0,1.0
2007-11-01,29.04,29.38,29.04,29.18,5100,24.2974467868866,24.5819210261271,24.2974467868866,24.4145832383386,6095.4552673383,0.0,1.0
2007-11-02,29.03,29.06,28.92,29.05,8000,24.2890798974972,24.3141805656655,24.1970441142136,24.3058136762761,9561.49845856987,0.0,1.0
2007-11-05,28.83,28.88,28.65,28.83,3800,24.1217421097087,24.1635765566559,23.9711381006991,24.1217421097087,4541.7117678207,0.0,1.0
2007-11-06,28.83,28.83,28.83,28.83,500,24.1217421097087,24.1217421097087,24.1217421097087,24.1217421097087,597.593653660618,0.0,1.0
2007-11-07,28.6,28.94,28.59,28.94,800,23.929303653752,24.2137778929924,23.9209367643626,24.2137778929924,956.149845856987,0.0,1.0
2007-11-08,28.47,28.47,28.47,28.47,600,23.8205340916895,23.8205340916895,23.8205340916895,23.8205340916895,717.11238439274,0.0,1.0
2007-11-09,28.16,28.2,28.16,28.2,200,23.5611605206173,23.594628078175,23.5611605206173,23.594628078175,239.037461464247,0.0,1.0
2007-11-12,28.25,28.39,28.16,28.25,1700,23.6364625251222,23.7535989765741,23.5611605206173,23.6364625251222,2031.81842244609,0.0,1.0
2007-11-13,28.43,28.43,28.11,28.2,2500,23.7870665341318,23.7870665341318,23.5193260736702,23.594628078175,2987.96826830308,0.0,1.0
2007-11-14,28.5,28.55,28.5,28.5,2400,23.8456347598578,23.8874692068049,23.8456347598578,23.8456347598578,2868.44953757096,0.0,1.0
2007-11-15,28.02,28.13,28.02,28.13,1700,23.4440240691654,23.5360598524491,23.4440240691654,23.5360598524491,2031.8184224461,0.0,1.0
2007-11-16,27.8,27.97,27.8,27.97,1400,23.2599525025981,23.4021896222183,23.2599525025981,23.4021896222183,1673.26223024973,0.0,1.0
2007-11-19,27.44,27.56,27.44,27.56,600,22.9587444845788,23.0591471572519,22.9587444845788,23.0591471572519,717.112384392741,0.0,1.0
2007-11-20,27.12,27.25,26.97,27.12,6200,22.6910040241173,22.7997735861798,22.5655006832759,22.6910040241173,7410.16130539164,0.0,1.0
2007-11-21,27.12,27.25,27.12,27.12,4400,22.6910040241173,22.7997735861798,22.6910040241173,22.6910040241173,5258.82415221342,0.0,1.0
2007-11-23,27.12,27.12,27.12,27.12,500,22.6910040241173,22.6910040241173,22.6910040241173,22.6910040241173,597.593653660616,0.0,1.0
2007-11-26,27.32,27.49,27.3,27.49,600,22.8583418119058,23.000578931526,22.8416080331269,23.000578931526,717.112384392739,0.0,1.0
2007-11-27,27.2,27.2,27.15,27.17,2000,22.7579391392327,22.7579391392327,22.7161046922855,22.7328384710644,2390.37461464246,0.0,1.0
2007-11-28,28.05,28.09,28.05,28.09,1300,23.4691247373337,23.5025922948914,23.4691247373337,23.5025922948914,1553.7434995176,0.0,1.0
2007-11-29,27.9999,28.07,27.7401,28.03,3300,23.4272066214927,23.4858585161125,23.2098348351554,23.4523909585548,3944.11811416007,0.0,1.0
2007-11-30,28.24,28.33,28.2399,28.33,4000,23.6280956357327,23.7033976402376,23.6280119668388,23.7033976402376,4780.74922928494,0.0,1.0
2007-12-03,28.24,28.24,28.24,28.24,1000,23.6280956357327,23.6280956357327,23.6280956357327,23.6280956357327,1195.18730732124,0.0,1.0
2007-12-04,27.97,27.97,27.74,27.74,700,23.4021896222183,23.4021896222183,23.2097511662616,23.2097511662616,836.631115124863,0.0,1.0
2007-12-05,28.29,28.32,28.28,28.29,2800,23.6699300826799,23.6950307508481,23.6615631932904,23.6699300826799,3346.52446049945,0.0,1.0
2007-12-06,28.93,28.93,28.67,28.72,1500,24.205411003603,24.205411003603,23.987871879478,24.0297063264251,1792.78096098185,0.0,1.0
2007-12-07,29.05,29.16,28.97,29.16,9400,24.3058136762761,24.3978494595597,24.2388785611607,24.3978494595597,11234.7606888196,0.0,1.0
2007-12-10,29.19,29.36,29.19,29.32,9000,24.422950127728,24.5651872473482,24.422950127728,24.5317196897905,10756.6857658911,0.0,1.0
2007-12-11,28.68,29.16,28.68,29.16,14800,23.9962387688674,24.3978494595597,23.9962387688674,24.3978494595597,17688.7721483542,0.0,1.0
2007-12-12,28.45,28.56,28.45,28.56,200,23.8038003129106,23.8958360961943,23.8038003129106,23.8958360961943,239.037461464247,0.0,1.0
2007-12-13,28.83,28.83,28.31,28.31,1600,24.1217421097087,24.1217421097087,23.6866638614587,23.6866638614587,1912.29969171398,0.0,1.0
2007-12-14,28.3,28.48,28.3,28.48,300,23.6782969720693,23.8289009810789,23.6782969720693,23.8289009810789,358.55619219637,0.0,1.0
2007-12-17,27.78,27.87,27.78,27.84,400,23.2432187238192,23.3185207283241,23.2432187238192,23.2934200601558,478.074922928494,0.0,1.0
2007-12-18,27.76,27.79,27.76,27.79,1700,23.2264849450404,23.2515856132087,23.2264849450404,23.2515856132087,2031.8184224461,0.0,1.0
2007-12-19,27.76,27.76,27.76,27.76,1300,23.2264849450404,23.2264849450404,23.2264849450404,23.2264849450404,1553.7434995176,0.0,1.0
2007-12-20,28.11,28.11,27.87,27.89,600,23.5193260736702,23.5193260736702,23.3185207283241,23.3352545071029,717.112384392741,0.0,1.0
2007-12-21,28.6,28.6,28.38,28.38,3600,23.9962387688674,23.9962387688674,23.8116523167992,23.8116523167992,4290.6724254461,0.08,1.0
2007-12-24,28.77,28.77,28.76,28.76,400,24.1388737545565,24.1388737545565,24.1304834612806,24.1304834612806,476.741380605122,0.0,1.0
2007-12-26,28.7,28.7,28.69,28.69,1000,24.0801417016257,24.0801417016257,24.0717514083498,24.0717514083498,1191.8534515128,0.0,1.0
2007-12-27,28.23,28.45,28.23,28.32,8000,23.6857979176618,23.87038436973,23.6857979176618,23.7613105571442,9534.82761210243,0.0,1.0
2007-12-28,28.33,28.49,28.33,28.41,6000,23.76970085042,23.9039455428333,23.76970085042,23.8368231966267,7151.12070907685,0.0,1.0
2007-12-31,28.14,28.14,28.14,28.14,200,23.6102852781793,23.6102852781793,23.6102852781793,23.6102852781793,238.370690302561,0.0,1.0
2008-01-02,27.63,28.15,27.63,28.15,1700,23.1823803211121,23.6186755714551,23.1823803211121,23.6186755714551,2026.15086757177,0.0,1.0
2008-01-03,27.47,27.86,27.47,27.64,2800,23.0481356286988,23.3753570664561,23.0481356286988,23.1907706143879,3337.18966423586,0.0,1.0
2008-01-04,26.69,26.85,26.69,26.85,200,22.3936927531843,22.5279374455975,22.3936927531843,22.5279374455975,238.370690302561,0.0,1.0
2008-01-07,26.42,26.64,26.39,26.43,3100,22.1671548347369,22.3517412868051,22.1419839549094,22.1755451280128,3694.7456996897,0.0,1.0
2008-01-08,25.91,26.28,25.91,26.09,3400,21.7392498776697,22.0496907288753,21.7392498776697,21.8902751566346,4052.30173514354,0.0,1.0
2008-01-09,25.54,26.0,25.44,25.66,12200,21.4288090264641,21.8147625171522,21.3449060937058,21.529492545774,14540.6121084562,0.0,1.0
2008-01-10,26.37,26.37,26.37,26.37,100,22.1252033683578,22.1252033683578,22.1252033683578,22.1252033683578,119.185345151281,0.0,1.0
2008-01-11,26.25,27.57,25.89,27.01,2600,22.0245198490479,23.1320385614571,21.7224692911181,22.6621821380108,3098.81897393329,0.0,1.0
2008-01-14,25.96,25.96,25.96,25.96,100,21.7812013440489,21.7812013440489,21.7812013440489,21.7812013440489,119.18534515128,0.0,1.0
2008-01-15,25.599,25.95,25.599,25.63,4800,21.4783117567915,21.772811050773,21.4783117567915,21.5043216659465,5720.89656726146,0.0,1.0
2008-01-16,25.42,25.7299,25.17,25.34,4000,21.3281255071542,21.5881406957721,21.1183681752585,21.2610031609475,4767.41380605121,0.0,1.0
2008-01-17,25.02,25.51,24.99,25.49,4100,20.992513776121,21.4036381466366,20.9673428962936,21.386857560085,4886.59915120252,0.0,1.0
2008-01-18,24.71,24.85,24.49,24.49,9900,20.7324146845704,20.849878790432,20.5478282325022,20.5478282325022,11799.3491699768,0.0,1.0
2008-01-22,24.5,24.6699,24.1,24.1,9600,20.556218525778,20.6987696085343,20.2206067947449,20.2206067947449,11441.7931345229,0.0,1.0
2008-01-23,25.09,25.17,23.85,24.22,4300,21.0512458290518,21.1183681752585,20.0108494628492,20.3212903140548,5124.96984150508,0.0,1.0
2008-01-24,25.43,25.49,25.27,25.3,4700,21.33651580043,21.386857560085,21.2022711080167,21.2274419878442,5601.71122211018,0.0,1.0
2008-01-25,25.3199,25.66,25.22,25.29,2500,21.2441386714631,21.529492545774,21.1603196416376,21.2190516945684,2979.63362878202,0.0,1.0
2008-01-28,25.64,25.65,25.15,25.17,1000,21.5127119592224,21.5211022524982,21.1015875887068,21.1183681752585,1191.8534515128,0.0,1.0
2008-01-29,26.36,26.36,26.02,26.04,2100,22.116813075082,22.116813075082,21.8315431037038,21.8483236902555,2502.89224817689,0.0,1.0
2008-01-30,25.96,26.38,25.94,26.02,5600,21.7812013440489,22.1335936616336,21.7644207574972,21.8315431037038,6674.3793284717,0.0,1.0
2008-01-31,26.49,26.49,25.69,25.71,1200,22.2258868876677,22.2258868876677,21.5546634256015,21.5714440121532,1430.22414181537,0.0,1.0
2008-02-01,27.18,27.18,26.643,26.69,3800,22.8048171236998,22.8048171236998,22.3542583747879,22.3936927531843,4529.04311574867,0.0,1.0
2008-02-04,27.0,27.05,26.9,26.98,1500,22.6537918447349,22.6957433111141,22.5698889119767,22.6370112581833,1787.78017726921,0.0,1.0
2008-02-05,26.46,26.67,26.46,26.61,2800,22.2007160078402,22.3769121666326,22.2007160078402,22.3265704069777,3337.18966423586,0.0,1.0
2008-02-06,25.93,26.41,25.93,26.3,1600,21.7560304642214,22.1587645414611,21.7560304642214,22.066471315427,1906.96552242049,0.0,1.0
2008-02-07,26.1399,26.14,25.81,25.81,1700,21.932142720081,21.9322266230138,21.6553469449114,21.6553469449114,2026.15086757177,0.0,1.0
2008-02-08,26.27,26.37,26.1,26.15,9900,22.0413004355995,22.1252033683578,21.8986654499104,21.9406169162896,11799.3491699768,0.0,1.0
2008-02-11,26.29,26.3,26.01,26.06,7000,22.0580810221512,22.066471315427,21.823152810428,21.8651042768071,8342.97416058963,0.0,1.0
2008-02-12,26.48,26.53,26.48,26.48,5400,22.2174965943919,22.259448060771,22.2174965943919,22.2174965943919,6436.00863816915,0.0,1.0
2008-02-13,26.73,26.78,26.67,26.67,300,22.4272539262876,22.4692053926667,22.3769121666326,22.3769121666326,357.556035453842,0.0,1.0
2008-02-14,26.53,26.77,26.53,26.77,4000,22.259448060771,22.4608150993909,22.259448060771,22.4608150993909,4767.41380605123,0.0,1.0
2008-02-15,26.08,26.11,26.02,26.02,2300,21.8818848633588,21.9070557431863,21.8315431037038,21.8315431037038,2741.26293847945,0.0,1.0
2008-02-19,26.37,26.6,26.37,26.48,600,22.1252033683578,22.3181801137018,22.1252033683578,22.2174965943919,715.112070907684,0.0,1.0
2008-02-20,26.69,26.76,26.28,26.34,9200,22.3936927531843,22.4524248061151,22.0496907288753,22.1000324885303,10965.0517539178,0.0,1.0
2008-02-21,26.34,26.98,26.34,26.98,2300,22.1000324885303,22.6370112581833,22.1000324885303,22.6370112581833,2741.26293847946,0.0,1.0
2008-02-22,26.01,26.25,26.01,26.25,300,21.823152810428,22.0245198490479,21.823152810428,22.0245198490479,357.556035453842,0.0,1.0
2008-02-25,26.81,26.81,26.34,26.34,12700,22.4943762724942,22.4943762724942,22.1000324885303,22.1000324885303,15136.5388342126,0.0,1.0
2008-02-26,27.22,27.36,26.97,27.13,6800,22.8383782968032,22.9558424026647,22.6286209649075,22.7628656573207,8104.60347028706,0.0,1.0
2008-02-27,27.22,27.22,27.22,27.22,5500,22.8383782968032,22.8383782968032,22.8383782968032,22.8383782968032,6555.19398332042,0.0,1.0
2008-02-28,26.75,26.94,26.75,26.94,2500,22.4440345128392,22.60345008508,22.4440345128392,22.60345008508,2979.63362878202,0.0,1.0
2008-02-29,25.96,26.3,25.96,26.3,2300,21.7812013440489,22.066471315427,21.7812013440489,22.066471315427,2741.26293847945,0.0,1.0
2008-03-03,25.96,25.96,25.96,25.96,0,21.7812013440489,21.7812013440489,21.7812013440489,21.7812013440489,0,0.0,1.0
2008-03-04,25.56,25.56,25.5399,25.54,1200,21.4455896130157,21.4455896130157,21.4287251235313,21.4288090264641,1430.22414181537,0.0,1.0
2008-03-05,25.56,25.56,25.56,25.56,0,21.4455896130157,21.4455896130157,21.4455896130157,21.4455896130157,0,0.0,1.0
2008-03-06,25.42,25.42,25.41,25.41,200,21.3281255071542,21.3281255071542,21.3197352138783,21.3197352138783,238.370690302561,0.0,1.0
2008-03-07,24.92,25.48,24.72,25.48,9200,20.9086108433628,21.3784672668091,20.7408049778462,21.3784672668091,10965.0517539178,0.0,1.0
2008-03-10,24.42,25.24,24.05,25.24,1700,20.4890961795714,21.1771002281893,20.1786553283658,21.1771002281893,2026.15086757177,0.0,1.0
2008-03-11,24.66,24.96,24.66,24.96,1900,20.6904632181912,20.9421720164661,20.6904632181912,20.9421720164661,2264.52155787434,0.0,1.0
2008-03-12,25.04,25.49,25.04,25.49,600,21.0092943626727,21.386857560085,21.0092943626727,21.386857560085,715.112070907684,0.0,1.0
2008-03-13,25.37,25.37,25.36,25.36,300,21.286174040775,21.286174040775,21.2777837474992,21.2777837474992,357.556035453842,0.0,1.0
2008-03-14,24.74,25.34,24.68,25.34,5300,20.7575855643979,21.2610031609475,20.7072438047429,21.2610031609475,6316.82329301786,0.0,1.0
2008-03-17,24.4,24.61,24.28,24.61,600,20.4723155930197,20.6485117518121,20.3716320737098,20.6485117518121,715.112070907684,0.0,1.0
2008-03-18,24.93,25.05,24.92,24.96,6500,20.9170011366386,21.0176846559485,20.9086108433628,20.9421720164661,7747.04743483324,0.0,1.0
2008-03-19,25.02,25.02,25.02,25.02,500,20.992513776121,20.992513776121,20.992513776121,20.992513776121,595.926725756404,0.0,1.0
2008-03-20,24.9699,24.97,24.9501,24.9501,300,20.9504784068092,20.9505623097419,20.933865626123,20.933865626123,357.556035453841,0.0,1.0
2008-03-24,25.9,26.07,25.8899,25.91,2900,21.7308595843939,21.873494570083,21.7223853881853,21.7392498776697,3456.37500938714,0.0,1.0
2008-03-25,26.18,26.18,25.9,25.9,1600,21.9657877961171,21.9657877961171,21.7308595843939,21.7308595843939,1906.96552242049,0.0,1.0
2008-03-26,25.9199,25.96,25.77,25.96,6700,21.7475562680128,21.7812013440489,21.6217857718081,21.7812013440489,7985.41812513579,0.0,1.0
2008-03-27,25.56,25.87,25.56,25.79,1900,21.4455896130157,21.7056887045664,21.4455896130157,21.6385663583598,2264.52155787434,0.0,1.0
2008-03-28,25.4,25.61,25.4,25.5,600,21.3113449206025,21.4875410793949,21.3113449206025,21.3952478533608,715.112070907684,0.0,1.0
2008-03-31,25.4212,25.52,25.23,25.52,2400,21.3291323423473,21.4120284399124,21.1687099349134,21.4120284399124,2860.44828363073,0.0,1.0
2008-04-01,26.23,26.268,26.13,26.13,700,22.0077392624962,22.0396223769444,21.9238363297379,21.9238363297379,834.297416058964,0.0,1.0
2008-04-02,26.52,26.6601,26.39,26.39,4200,22.2510577674952,22.3686057762896,22.1419839549094,22.1419839549094,5005.78449635379,0.0,1.0
2008-04-03,26.5,26.5,26.45,26.45,600,22.2342771809436,22.2342771809436,22.1923257145644,22.1923257145644,715.112070907682,0.0,1.0
2008-04-04,26.63,26.66,26.51,26.51,1400,22.3433509935293,22.3685218733568,22.2426674742194,22.2426674742194,1668.59483211793,0.0,1.0
2008-04-07,26.65,26.94,26.65,26.8,1100,22.360131580081,22.60345008508,22.360131580081,22.4859859792184,1311.03879666408,0.0,1.0
2008-04-08,26.56,26.71,26.56,26.56,10500,22.2846189405985,22.4104733397359,22.2846189405985,22.2846189405985,12514.4612408845,0.0,1.0
2008-04-09,26.2,26.6,26.19,26.6,5500,21.9825683826687,22.3181801137018,21.9741780893929,22.3181801137018,6555.19398332044,0.0,1.0
2008-04-10,26.42,26.54,26.42,26.46,1100,22.1671548347369,22.2678383540469,22.1671548347369,22.2007160078402,1311.03879666409,0.0,1.0
2008-04-11,26.42,26.42,26.42,26.42,0,22.1671548347369,22.1671548347369,22.1671548347369,22.1671548347369,0,0.0,1.0
2008-04-14,25.96,26.05,25.9199,25.93,3300,21.7812013440489,21.8567139835313,21.7475562680128,21.7560304642214,3933.11638999225,0.0,1.0
2008-04-15,26.02,26.02,26.02,26.02,400,21.8315431037038,21.8315431037038,21.8315431037038,21.8315431037038,476.741380605123,0.0,1.0
2008-04-16,26.8,26.8,26.55,26.55,2200,22.4859859792184,22.4859859792184,22.2762286473227,22.2762286473227,2622.07759332817,0.0,1.0
2008-04-17,26.664,26.69,26.664,26.69,400,22.3718779906671,22.3936927531843,22.3718779906671,22.3936927531843,476.741380605123,0.0,1.0
2008-04-18,27.16,27.2,26.97,26.97,2600,22.7880365371482,22.8215977102515,22.6286209649075,22.6286209649075,3098.81897393329,0.0,1.0
2008-04-21,27.2,27.21,27.1,27.1,800,22.8215977102515,22.8299880035273,22.7376947774932,22.7376947774932,953.482761210245,0.0,1.0
2008-04-22,26.79,27.08,26.79,27.08,500,22.4775956859426,22.7209141909416,22.4775956859426,22.7209141909416,595.926725756402,0.0,1.0
2008-04-23,26.74,26.76,26.65,26.76,2500,22.4356442195634,22.4524248061151,22.360131580081,22.4524248061151,2979.63362878202,0.0,1.0
2008-04-24,27.0,27.0,26.96,26.97,500,22.6537918447349,22.6537918447349,22.6202306716316,22.6286209649075,595.926725756404,0.0,1.0
2008-04-25,27.48,27.48,27.16,27.16,900,23.0565259219747,23.0565259219747,22.7880365371482,22.7880365371482,1072.66810636152,0.0,1.0
2008-04-28,27.62,27.63,27.45,27.46,1000,23.1739900278363,23.1823803211121,23.0313550421472,23.039745335423,1191.8534515128,0.0,1.0
2008-04-29,27.41,27.42,27.408,27.41,400,22.9977938690439,23.0061841623197,22.9961158103887,22.9977938690439,476.741380605122,0.0,1.0
2008-04-30,27.46,27.74,27.46,27.61,3400,23.039745335423,23.2746735471462,23.039745335423,23.1655997345604,4052.30173514354,0.0,1.0
2008-05-01,27.812,27.9,27.56,27.56,7000,23.3350836587322,23.4089182395594,23.1236482681813,23.1236482681813,8342.97416058963,0.0,1.0
2008-05-02,27.88,28.17,27.86,28.17,2500,23.3921376530078,23.6354561580068,23.3753570664561,23.6354561580068,2979.63362878201,0.0,1.0
2008-05-05,27.88,27.88,27.88,27.88,0,23.3921376530078,23.3921376530078,23.3921376530078,23.3921376530078,0,0.0,1.0
2008-05-06,27.94,27.99,27.83,27.85,1100,23.4424794126628,23.4844308790419,23.3501861866286,23.3669667731803,1311.03879666408,0.0,1.0
2008-05-07,27.69,28.02,27.6899,28.02,2400,23.2327220807671,23.5096017588694,23.2326381778343,23.5096017588694,2860.44828363073,0.0,1.0
2008-05-08,27.77,27.87,27.65,27.83,19700,23.2998444269737,23.383747359732,23.1991609076637,23.3501861866286,23479.5129948023,0.0,1.0
2008-05-09,27.88,27.91,27.7,27.7,2100,23.3921376530078,23.4173085328353,23.2411123740429,23.2411123740429,2502.89224817689,0.0,1.0
2008-05-12,28.3,28.3,28.18,28.18,500,23.7445299705926,23.7445299705926,23.6438464512826,23.6438464512826,595.926725756402,0.0,1.0
2008-05-13,28.46,28.46,28.26,28.26,1100,23.8787746630058,23.8787746630058,23.7109687974892,23.7109687974892,1311.03879666409,0.0,1.0
2008-05-14,28.71,28.88,28.71,28.83,500,24.0885319949015,24.2311669805906,24.0885319949015,24.1892155142114,595.926725756403,0.0,1.0
2008-05-15,28.97,28.97,28.58,28.66,7600,24.306679620073,24.306679620073,23.9794581823157,24.0465805285224,9058.08623149733,0.0,1.0
2008-05-16,29.008,29.12,28.73,29.12,1500,24.3385627345212,24.4325340192104,24.1053125814531,24.4325340192104,1787.78017726921,0.0,1.0
2008-05-19,28.87,29.2,28.87,29.02,1900,24.2227766873147,24.499656365417,24.2227766873147,24.3486310864521,2264.52155787434,0.0,1.0
2008-05-20,28.7,28.76,28.67,28.76,1700,24.0801417016257,24.1304834612806,24.0549708217982,24.1304834612806,2026.15086757177,0.0,1.0
2008-05-21,28.75,28.95,28.75,28.95,600,24.1220931680048,24.2898990335214,24.1220931680048,24.2898990335214,715.112070907684,0.0,1.0
2008-05-22,28.51,28.55,28.42,28.44,6900,23.9207261293849,23.9542873024882,23.8452134899025,23.8619940764541,8223.78881543837,0.0,1.0
2008-05-23,28.14,28.37,27.93,28.37,4900,23.6102852781793,23.8032620235233,23.4340891193869,23.8032620235233,5840.08191241275,0.0,1.0
2008-05-27,28.3,28.3,28.14,28.14,700,23.7445299705926,23.7445299705926,23.6102852781793,23.6102852781793,834.297416058963,0.0,1.0
2008-05-28,28.43,28.48,28.34,28.48,2500,23.8536037831783,23.8955552495575,23.7780911436959,23.8955552495575,2979.63362878202,0.0,1.0
2008-05-29,28.67,28.67,28.67,28.67,100,24.0549708217982,24.0549708217982,24.0549708217982,24.0549708217982,119.185345151281,0.0,1.0
2008-05-30,28.93,28.93,28.82,28.87,22100,24.2731184469697,24.2731184469697,24.1808252209356,24.2227766873147,26339.961278433,0.0,1.0
2008-06-02,28.6,28.84,28.48,28.84,1500,23.9962387688674,24.1976058074872,23.8955552495575,24.1976058074872,1787.78017726921,0.0,1.0
2008-06-03,28.47,28.9,28.47,28.88,2200,23.8871649562816,24.2479475671422,23.8871649562816,24.2311669805906,2622.07759332818,0.0,1.0
2008-06-04,28.82,28.85,28.68,28.68,900,24.1808252209356,24.2059961007631,24.063361115074,24.063361115074,1072.66810636153,0.0,1.0
2008-06-05,29.3684,29.3684,29.19,29.19,5100,24.640948904182,24.640948904182,24.4912660721412,24.4912660721412,6078.45260271531,0.0,1.0
2008-06-06,28.56,28.96,28.55,28.96,11100,23.9626775957641,24.2982893267972,23.9542873024882,24.2982893267972,13229.5733117921,0.0,1.0
2008-06-09,28.58,28.64,28.46,28.52,5700,23.9794581823157,24.0297999419707,23.8787746630058,23.9291164226608,6793.564673623,0.0,1.0
2008-06-10,28.55,28.55,28.47,28.49,1800,23.9542873024882,23.9542873024882,23.8871649562816,23.9039455428333,2145.33621272305,0.0,1.0
2008-06-11,27.91,28.4,27.91,28.38,2200,23.4173085328353,23.8284329033508,23.4173085328353,23.8116523167992,2622.07759332817,0.0,1.0
2008-06-12,27.87,28.206,27.87,28.206,1000,23.383747359732,23.6656612137998,23.383747359732,23.6656612137998,1191.8534515128,0.0,1.0
2008-06-13,28.33,28.33,28.05,28.21,1700,23.76970085042,23.76970085042,23.5347726386969,23.6690173311101,2026.15086757177,0.0,1.0
2008-06-16,28.5199,28.52,27.61,27.61,4300,23.929032519728,23.9291164226608,23.1655997345604,23.1655997345604,5124.96984150507,0.0,1.0
2008-06-17,28.56,28.59,28.34,28.34,4700,23.9626775957641,23.9878484755916,23.7780911436959,23.7780911436959,5601.71122211018,0.0,1.0
2008-06-18,28.304,28.34,28.26,28.34,1500,23.7478860879029,23.7780911436959,23.7109687974892,23.7780911436959,1787.78017726921,0.0,1.0
2008-06-19,28.27,28.27,28.27,28.27,100,23.7193590907651,23.7193590907651,23.7193590907651,23.7193590907651,119.18534515128,0.0,1.0
2008-06-20,27.89,28.16,27.86,27.86,1400,23.4005279462836,23.627065864731,23.3753570664561,23.3753570664561,1668.59483211793,0.0,1.0
2008-06-23,27.92,27.92,27.92,27.92,1600,23.4743625271109,23.4743625271109,23.4743625271109,23.4743625271109,1903.01227342841,0.058,1.0
2008-06-24,27.38,27.7,27.38,27.67,2400,23.0203454868301,23.2893926218113,23.0203454868301,23.2641694529068,2854.51841014262,0.0,1.0
2008-06-25,27.64,27.67,27.572,27.62,1300,23.2389462840023,23.2641694529068,23.1817737678188,23.222130838066,1546.19747216059,0.0,1.0
2008-06-26,26.944,27.2,26.93,27.2,2100,22.6537687654182,22.8690064734032,22.6419979532628,22.8690064734032,2497.70360887479,0.0,1.0
2008-06-27,26.94,26.94,26.94,26.94,0,22.6504056762309,22.6504056762309,22.6504056762309,22.6504056762309,0,0.0,1.0
2008-06-30,26.41,27.66,26.41,27.66,6300,22.2047963589183,23.2557617299387,22.2047963589183,23.2557617299387,7493.11082662437,0.0,1.0
2008-07-01,26.347,26.35,26.15,26.15,2000,22.1518277042189,22.1543500211093,21.9861955617461,21.9861955617461,2378.76534178551,0.0,1.0
2008-07-02,25.63,26.5,25.63,26.5,1000,21.5489939674016,22.2804658656318,21.5489939674016,22.2804658656318,1189.38267089276,0.0,1.0
2008-07-03,25.375,25.38,24.75,24.86,1400,21.3345970317134,21.3388008931975,20.8091143462032,20.901599298853,1665.13573924986,0.0,1.0
2008-07-07,24.98,25.5,24.98,25.45,2100,21.002491974471,21.4396935688155,21.002491974471,21.3976549539747,2497.70360887479,0.0,1.0
2008-07-08,25.16,25.24,25.12,25.24,3500,21.1538309878979,21.2210927716432,21.1202000960253,21.2210927716432,4162.83934812465,0.0,1.0
2008-07-09,25.36,25.86,25.36,25.69,2300,21.3219854472612,21.7423715956693,21.3219854472612,21.5994403052106,2735.58014305334,0.0,1.0
2008-07-10,25.188,25.34,25.14,25.34,1300,21.1773726122088,21.3051700013249,21.1370155419616,21.3051700013249,1546.19747216058,0.0,1.0
2008-07-11,25.07,25.07,24.96,24.96,700,21.0781614811845,21.0781614811845,20.9856765285347,20.9856765285347,832.567869624928,0.0,1.0
2008-07-14,25.0,25.23,25.0,25.1,600,21.0193074204073,21.2126850486751,21.0193074204073,21.103384650089,713.629602535655,0.0,1.0
2008-07-15,24.78,25.1,24.78,25.05,11500,20.8343375151077,21.103384650089,20.8343375151077,21.0613460352481,13677.9007152667,0.0,1.0
2008-07-16,25.51,25.52,24.77,24.77,700,21.4481012917836,21.4565090147518,20.8259297921396,20.8259297921396,832.567869624931,0.0,1.0
2008-07-17,26.04,26.04,25.61,25.82,900,21.8937106090963,21.8937106090963,21.5321785214653,21.7087407037967,1070.44440380348,0.0,1.0
2008-07-18,25.98,26.19,25.96,26.08,3400,21.8432642712873,22.0198264536187,21.826448825351,21.9273415009689,4043.90108103537,0.0,1.0
2008-07-21,26.11,26.25,26.0449,26.25,1700,21.9525646698734,22.0702727914277,21.8978303933507,22.0702727914277,2021.95054051769,0.0,1.0
2008-07-22,26.558,26.56,26.19,26.19,900,22.3292306588471,22.3309122034407,22.0198264536187,22.0198264536187,1070.44440380348,0.0,1.0
2008-07-23,26.987,26.987,26.987,26.987,200,22.6899219741813,22.6899219741813,22.6899219741813,22.6899219741813,237.876534178551,0.0,1.0
2008-07-24,26.02,26.56,26.02,26.56,2100,21.8768951631599,22.3309122034407,21.8768951631599,22.3309122034407,2497.70360887479,0.0,1.0
2008-07-25,26.14,26.16,26.02,26.05,1700,21.9777878387779,21.9946032847142,21.8768951631599,21.9021183320644,2021.95054051769,0.0,1.0
2008-07-28,25.81,25.91,25.79,25.79,500,21.7003329808285,21.7844102105101,21.6835175348922,21.6835175348922,594.691335446379,0.0,1.0
2008-07-29,26.29,26.29,26.1,26.1,2100,22.1039036833003,22.1039036833003,21.9441569469052,21.9441569469052,2497.70360887479,0.0,1.0
2008-07-30,26.62,26.68,26.55,26.61,23000,22.3813585412497,22.4318048790587,22.3225044804726,22.3729508182816,27355.8014305334,0.0,1.0
2008-07-31,26.27,26.69,26.27,26.44,2500,22.087088237364,22.4402126020269,22.087088237364,22.2300195278228,2973.45667723189,0.0,1.0
2008-08-01,26.24,26.37,26.02,26.02,1600,22.0618650684595,22.1711654670456,21.8768951631599,21.8768951631599,1903.01227342841,0.0,1.0
2008-08-04,25.91,26.09,25.91,26.09,300,21.7844102105101,21.9357492239371,21.7844102105101,21.9357492239371,356.814801267828,0.0,1.0
2008-08-05,26.296,26.33,26.296,26.33,400,22.1089483170812,22.137534575173,22.1089483170812,22.137534575173,475.753068357103,0.0,1.0
2008-08-06,26.8,26.8,26.4525,26.47,1900,22.5326975546767,22.5326975546767,22.240529181533,22.2552426967273,2259.82707469623,0.0,1.0
2008-08-07,26.37,26.37,26.37,26.37,500,22.1711654670456,22.1711654670456,22.1711654670456,22.1711654670456,594.69133544638,0.0,1.0
2008-08-08,27.1,27.1,26.63,26.63,1400,22.7849292437215,22.7849292437215,22.3897662642179,22.3897662642179,1665.13573924986,0.0,1.0
2008-08-11,27.41,27.54,27.05,27.05,7100,23.0455686557346,23.1548690543207,22.7428906288807,22.7428906288807,8444.61696333857,0.0,1.0
2008-08-12,27.36,27.39,25.94,25.94,1000,23.0035300408938,23.0287532097983,21.8096333794146,21.8096333794146,1189.38267089276,0.0,1.0
2008-08-13,27.16,27.18,26.88,27.18,1300,22.8353755815305,22.8521910274668,22.599959338422,22.8521910274668,1546.19747216058,0.0,1.0
2008-08-14,27.39,27.51,27.31,27.31,4200,23.0287532097983,23.1296458854162,22.961491426053,22.961491426053,4995.40721774957,0.0,1.0
2008-08-15,27.53,27.76,27.35,27.4401,93600,23.1464613313525,23.3398389596203,22.9951223179256,23.0708759018688,111326.217995562,0.0,1.0
2008-08-18,27.08,27.52,27.01,27.52,4200,22.7681137977852,23.1380536083844,22.7092597370081,23.1380536083844,4995.40721774958,0.0,1.0
2008-08-19,26.78,26.98,26.78,26.98,1500,22.5158821087403,22.6840365681036,22.5158821087403,22.6840365681036,1784.07400633914,0.0,1.0
2008-08-20,26.6,26.71,26.576,26.66,2600,22.3645430953134,22.4570280479632,22.3443645601898,22.4149894331224,3092.39494432117,0.0,1.0
2008-08-21,26.69,26.69,26.53,26.53,2500,22.4402126020269,22.4402126020269,22.3056890345363,22.3056890345363,2973.45667723189,0.0,1.0
2008-08-22,27.0,27.0,26.79,26.79,7600,22.7008520140399,22.7008520140399,22.5242898317085,22.5242898317085,9039.30829878495,0.0,1.0
2008-08-25,26.3572,26.51,26.3572,26.51,900,22.1604035816464,22.2888735885999,22.1604035816464,22.2888735885999,1070.44440380348,0.0,1.0
2008-08-26,26.22,26.46,26.2,26.46,400,22.0450496225232,22.2468349737591,22.0282341765869,22.2468349737591,475.753068357103,0.0,1.0
2008-08-27,26.69,26.79,26.62,26.65,4000,22.4402126020269,22.5242898317085,22.3813585412497,22.4065817101542,4757.53068357102,0.0,1.0
2008-08-28,27.18,27.24,26.93,26.93,3800,22.8521910274668,22.9026373652758,22.6419979532628,22.6419979532628,4519.65414939248,0.0,1.0
2008-08-29,26.95,27.18,26.94,27.1,1900,22.6588133991991,22.8521910274668,22.6504056762309,22.7849292437215,2259.82707469624,0.0,1.0
2008-09-02,26.864,27.05,26.864,26.98,3700,22.5865069816729,22.7428906288807,22.5865069816729,22.6840365681036,4400.7158823032,0.0,1.0
2008-09-03,26.67,26.778,26.67,26.72,3500,22.4233971560905,22.5142005641467,22.4233971560905,22.4654357709313,4162.83934812465,0.0,1.0
2008-09-04,26.2,26.46,26.04,26.46,3400,22.0282341765869,22.2468349737591,21.8937106090963,22.2468349737591,4043.90108103537,0.0,1.0
2008-09-05,25.9596,25.9596,25.9596,25.9596,200,21.8261125164322,21.8261125164322,21.8261125164322,21.8261125164322,237.876534178552,0.0,1.0
2008-09-08,26.6,27.77,26.53,27.77,800,22.3645430953134,23.3482466825885,22.3056890345363,23.3482466825885,951.506136714205,0.0,1.0
2008-09-09,25.83,26.5299,25.81,26.5299,18500,21.7171484267648,22.3056049573066,21.7003329808285,22.3056049573066,22003.579411516,0.0,1.0
2008-09-10,26.05,26.1925,25.82,25.82,1700,21.9021183320644,22.0219283843608,21.7087407037967,21.7087407037967,2021.95054051769,0.0,1.0
2008-09-11,26.145,26.15,25.57,25.57,1100,21.981991700262,21.9861955617461,21.4985476295926,21.4985476295926,1308.32093798203,0.0,1.0
2008-09-12,26.43,26.43,26.43,26.43,600,22.2216118048546,22.2216118048546,22.2216118048546,22.2216118048546,713.629602535655,0.0,1.0
2008-09-15,25.44,25.84,25.44,25.69,1800,21.3892472310065,21.725556149733,21.3892472310065,21.5994403052106,2140.88880760696,0.0,1.0
2008-09-16,25.78,25.78,24.17,24.8,3800,21.675109811924,21.675109811924,20.3214664140498,20.8511529610441,4519.65414939248,0.0,1.0
2008-09-17,24.74,25.26,24.74,25.26,2600,20.8007066232351,21.2379082175796,20.8007066232351,21.2379082175796,3092.39494432116,0.0,1.0
2008-09-18,25.58,25.58,24.64,25.18,23600,21.5069553525608,21.5069553525608,20.7166293935535,21.1706464338343,28069.431033069,0.0,1.0
2008-09-19,26.76,26.76,26.75,26.76,8000,22.499066662804,22.499066662804,22.4906589398358,22.499066662804,9515.06136714205,0.0,1.0
2008-09-22,25.794,26.65,25.794,26.65,8900,21.6868806240795,22.4065817101542,21.6868806240795,22.4065817101542,10585.5057709455,0.0,1.0
2008-09-23,25.33,26.75,25.33,26.75,3900,21.2967622783567,22.4906589398358,21.2967622783567,22.4906589398358,4638.59241648175,0.0,1.0
2008-09-24,25.15,26.76,25.15,26.69,1600,21.1454232649298,22.499066662804,21.1454232649298,22.4402126020269,1903.01227342841,0.0,1.0
2008-09-25,25.33,25.44,25.21,25.37,8300,21.2967622783567,21.3892472310065,21.1958696027387,21.3303931702294,9871.87616840988,0.0,1.0
2008-09-26,24.75,25.01,24.75,24.83,3800,20.8091143462032,21.0277151433755,20.8091143462032,20.8763761299486,4519.65414939249,0.0,1.0
2008-09-29,23.62,24.21,23.08,24.19,3500,19.8590416508008,20.3550973059225,19.40502461052,20.3382818599861,4162.83934812466,0.0,1.0
2008-09-30,23.75,23.82,23.75,23.82,600,19.968342049387,20.0271961101641,19.968342049387,20.0271961101641,713.629602535652,0.0,1.0
2008-10-01,23.97,25.49,23.67,25.49,33400,20.1533119546865,21.4312858458473,19.9010802656417,21.4312858458473,39725.3812078181,0.0,1.0
2008-10-02,22.64,25.41,22.53,25.41,8700,19.0350847999209,21.364024062102,18.9425998472711,21.364024062102,10347.629236767,0.0,1.0
2008-10-03,22.44,23.27,22.31,23.09,1400,18.8669303405576,19.5647713469151,18.7576299419715,19.4134323334882,1665.13573924986,0.0,1.0
2008-10-06,20.35,21.5,20.3,21.5,13600,17.1097162402116,18.0766043815503,17.0676776253707,18.0766043815503,16175.6043241415,0.0,1.0
2008-10-07,19.888,21.37,19.888,21.37,60000,16.7212794390824,17.9673039829642,16.7212794390824,17.9673039829642,71362.9602535655,0.0,1.0
2008-10-08,20.23,20.28,18.71,18.72,11600,17.0088235645936,17.0508621794344,15.7308496734328,15.739257396401,13796.838982356,0.0,1.0
2008-10-09,18.75,20.1,18.75,19.23,5300,15.7644805653055,16.8995231660075,15.7644805653055,16.1680512677773,6303.72815573161,0.0,1.0
2008-10-10,18.48,18.48,16.6,17.45,2200,15.5374720451651,15.5374720451651,13.9568201271505,14.6714765794443,2616.64187596406,0.0,1.0
2008-10-13,19.61,19.61,17.62,18.09,400,16.4875447405675,16.4875447405675,14.8144078699031,15.2095708494067,475.753068357103,0.0,1.0
2008-10-14,19.7799,21.33,19.42,21.33,4300,16.6303919537966,17.9336730910915,16.3277980041724,17.9336730910915,5114.34548483885,0.0,1.0
2008-10-15,18.22,18.95,18.22,18.95,1800,15.3188712479929,15.9326350246688,15.3188712479929,15.9326350246688,2140.88880760696,0.0,1.0
2008-10-16,18.41,18.41,17.44,17.44,2700,15.478617984388,15.478617984388,14.6630688564761,14.6630688564761,3211.33321141043,0.0,1.0
2008-10-17,19.268,19.38,18.36,19.38,14500,16.2000006150563,16.2941671122998,15.4365793695471,16.2941671122998,17246.048727945,0.0,1.0
2008-10-20,18.85,18.85,18.85,18.85,100,15.8485577949871,15.8485577949871,15.8485577949871,15.8485577949871,118.938267089276,0.0,1.0
2008-10-21,19.05,19.0501,18.79,19.0501,700,16.0167122543504,16.0167963315801,15.7981114571781,16.0167963315801,832.567869624929,0.0,1.0
2008-10-22,17.6092,18.25,17.6092,18.25,700,14.8053275290975,15.3440944168973,14.8053275290975,15.3440944168973,832.567869624928,0.0,1.0
2008-10-23,16.67,17.615,16.648,17.615,1100,14.0156741879276,14.810204008419,13.9971771973976,14.810204008419,1308.32093798203,0.0,1.0
2008-10-24,16.71,17.6,16.6699,17.6,600,14.0493050798003,14.7975924239668,14.0155901106979,14.7975924239668,713.629602535652,0.0,1.0
2008-10-27,16.576,16.576,16.4,16.4,500,13.9366415920269,13.9366415920269,13.7886656677872,13.7886656677872,594.691335446377,0.0,1.0
2008-10-28,16.66,17.27,16.17,17.27,800,14.0072664649594,14.5201375660174,13.5952880395195,14.5201375660174,951.506136714208,0.0,1.0
2008-10-29,16.66,16.66,16.66,16.66,0,14.0072664649594,14.0072664649594,14.0072664649594,14.0072664649594,0,0.0,1.0
2008-10-30,18.2199,18.22,17.76,18.22,6300,15.3187871707632,15.3188712479929,14.9321159914574,15.3188712479929,7493.11082662435,0.0,1.0
2008-10-31,18.7499,19.04,18.7499,18.94,2300,15.7643964880758,16.0083045313822,15.7643964880758,15.9242273017006,2735.58014305334,0.0,1.0
2008-11-03,19.05,20.08,18.97,20.08,1800,16.0167122543504,16.8827077200712,15.9494504706051,16.8827077200712,2140.88880760696,0.0,1.0
2008-11-04,19.141,19.23,17.69,17.69,12100,16.0932225333607,16.1680512677773,14.8732619306802,14.8732619306802,14391.5303178023,0.0,1.0
2008-11-05,18.348,19.21,18.31,19.21,3400,15.4264901019853,16.151235821841,15.3945407547063,16.151235821841,4043.90108103538,0.0,1.0
2008-11-06,17.81,17.81,17.81,17.81,500,14.9741546062982,14.9741546062982,14.9741546062982,14.9741546062982,594.691335446377,0.0,1.0
2008-11-07,17.58,17.78,16.61,16.61,5500,14.7807769780304,14.9489314373937,13.9652278501186,13.9652278501186,6541.60468991017,0.0,1.0
2008-11-10,17.5,18.04,17.5,18.04,3600,14.7135151942851,15.1675322345659,14.7135151942851,15.1675322345659,4281.77761521393,0.0,1.0
2008-11-11,17.14,18.68,17.14,18.68,1400,14.4108371674313,15.7056265045284,14.4108371674313,15.7056265045284,1665.13573924985,0.0,1.0
2008-11-12,16.29,16.71,16.29,16.69,1900,13.6961807151374,14.0493050798003,13.6961807151374,14.0324896338639,2259.82707469624,0.0,1.0
2008-11-13,16.9601,16.985,15.98,16.06,5400,14.259582231234,14.2805174614247,13.4355413031244,13.5028030868697,6422.66642282089,0.0,1.0
2008-11-14,17.2799,17.28,16.85,16.85,1500,14.5284612117559,14.5285452889855,14.1670132013545,14.1670132013545,1784.07400633913,0.0,1.0
2008-11-17,16.396,16.66,16.18,16.18,8100,13.7853025785999,14.0072664649594,13.6036957624876,13.6036957624876,9633.99963423136,0.0,1.0
2008-11-18,15.9001,16.54,15.9,16.05,2700,13.3683635966087,13.9063737893415,13.3682795193791,13.4943953639015,3211.33321141045,0.0,1.0
2008-11-19,16.03,16.2684,16.03,16.2684,400,13.4775799179652,13.6780200335262,13.4775799179652,13.6780200335262,475.753068357102,0.0,1.0
2008-11-20,14.19,14.99,14.19,14.99,11700,11.9305588918232,12.6031767292762,11.9305588918232,12.6031767292762,13915.7772494452,0.0,1.0
2008-11-21,14.44,14.44,13.53,13.7501,5200,12.1407519660273,12.1407519660273,11.3756491759244,11.5607031584537,6184.78988864232,0.0,1.0
2008-11-24,15.3746,15.38,14.9001,14.9001,1100,12.9265377546318,12.9310779250346,12.5275912997924,12.5275912997924,1308.32093798203,0.0,1.0
2008-11-25,15.5399,15.91,15.5,15.74,2300,13.0655174152955,13.3766872423472,13.0319706006525,13.2337559518885,2735.58014305334,0.0,1.0
2008-11-26,16.505,16.505,15.65,15.76,800,13.8769467589529,13.8769467589529,13.158086445175,13.2505713978248,951.506136714206,0.0,1.0
2008-11-28,16.7198,16.73,16.7198,16.73,500,14.0575446483091,14.0661205257366,14.0575446483091,14.0661205257366,594.691335446376,0.0,1.0
2008-12-01,15.5,15.95,15.5,15.95,1400,13.0319706006525,13.4103181342199,13.0319706006525,13.4103181342199,1665.13573924986,0.0,1.0
2008-12-02,15.5999,15.64,15.47,15.64,3200,13.1159637531045,13.1496787222068,13.0067474317481,13.1496787222068,3806.02454685682,0.0,1.0
2008-12-03,15.86,15.86,15.86,15.86,800,13.3346486275064,13.3346486275064,13.3346486275064,13.3346486275064,951.506136714206,0.0,1.0
2008-12-04,15.86,15.86,15.86,15.86,0,13.3346486275064,13.3346486275064,13.3346486275064,13.3346486275064,0,0.0,1.0
2008-12-05,15.7099,15.71,15.66,15.66,6700,13.2084487057543,13.208532782984,13.1664941681431,13.1664941681431,7968.86389498146,0.0,1.0
2008-12-08,17.1699,18.03,16.78,17.32,2500,14.4359762591061,15.1591245115978,14.1081591405774,14.5621761808582,2973.45667723188,0.0,1.0
2008-12-09,17.3,17.3,17.256,17.27,1600,14.5453607349219,14.5453607349219,14.508366753862,14.5201375660174,1903.01227342841,0.0,1.0
2008-12-10,16.91,17.15,16.91,17.15,4300,14.2174595391635,14.4192448903994,14.2174595391635,14.4192448903994,5114.34548483886,0.0,1.0
2008-12-11,16.66,17.0962,16.66,17.0962,300,14.0072664649594,14.3740113408307,14.0072664649594,14.3740113408307,356.814801267828,0.0,1.0
2008-12-12,16.56,16.74,16.31,16.31,900,13.9231892352778,14.0745282487047,13.7129961610737,13.7129961610737,1070.44440380348,0.0,1.0
2008-12-15,16.93,16.97,16.93,16.97,400,14.2342749850998,14.2679058769725,14.2342749850998,14.2679058769725,475.753068357104,0.0,1.0
2008-12-16,17.13,17.13,16.74,16.76,4000,14.4024294444631,14.4024294444631,14.0745282487047,14.0913436946411,4757.53068357103,0.0,1.0
2008-12-17,17.55,17.56,16.98,16.98,3500,14.7555538091259,14.7639615320941,14.2763135999407,14.2763135999407,4162.83934812466,0.0,1.0
2008-12-18,17.56,17.56,17.56,17.56,300,14.7639615320941,14.7639615320941,14.7639615320941,14.7639615320941,356.814801267827,0.0,1.0
2008-12-19,17.4299,17.43,17.3583,17.36,1600,14.6545770562783,14.654661133508,14.5943777598263,14.5958070727308,1903.01227342841,0.0,1.0
2008-12-22,16.5007,17.15,16.48,17.0,1000,13.8733314380766,14.4192448903994,13.8559274515325,14.293129045877,1189.38267089276,0.0,1.0
2008-12-23,16.5699,17.01,16.4,17.01,6100,14.0202143583304,14.3925941758973,13.8764576416646,14.3925941758973,7209.3327118029,0.1055,1.0
2008-12-24,16.6001,16.6001,16.03,16.03,3000,14.0457673474023,14.0457673474023,13.5633912192612,13.5633912192612,3545.57346482108,0.0,1.0
2008-12-26,16.6,16.6,16.6,16.6,0,14.0456827348557,14.0456827348557,14.0456827348557,14.0456827348557,0,0.0,1.0
2008-12-29,16.54,16.54,16.43,16.5262,1300,13.9949152068983,13.9949152068983,13.9018414056433,13.9832386754682,1536.41516808915,0.0,1.0
2008-12-30,16.9201,16.9201,16.79,16.8,1500,14.3165274965079,14.3165274965079,14.2064465733871,14.2149078280467,1772.78673241055,0.0,1.0
2008-12-31,17.73,17.73,17.05,17.05,4100,15.001804511385,15.001804511385,14.4264391945355,14.4264391945355,4845.61706858883,0.0,1.0
2009-01-02,17.73,17.73,17.73,17.73,0,15.001804511385,15.001804511385,15.001804511385,15.001804511385,0,0.0,1.0
2009-01-05,17.9999,18.1196,17.9999,18.1,900,15.2301737746463,15.3314549929211,15.2301737746463,15.3148709337884,1063.67203944633,0.0,1.0
2009-01-06,18.3988,18.53,18.31,18.38,7300,15.5676932230158,15.6787048841491,15.492557281639,15.5517860642558,8627.56209773133,0.0,1.0
2009-01-07,17.9014,18.0699,17.783,18.0699,1300,15.1468304162497,15.2894025572632,15.0466491610806,15.2894025572632,1536.41516808914,0.0,1.0
2009-01-08,17.94,17.94,17.13,17.13,2700,15.1794908592356,15.1794908592356,14.4941292318119,14.4941292318119,3191.01611833898,0.0,1.0
2009-01-09,17.62,17.88,17.62,17.88,600,14.9087307101299,15.1287233312783,14.9087307101299,15.1287233312783,709.11469296422,0.0,1.0
2009-01-12,17.05,17.48,17.05,17.48,3600,14.4264391945355,14.7902731448962,14.4264391945355,14.7902731448962,4254.68815778531,0.0,1.0
2009-01-13,17.19,17.33,17.06,17.33,5600,14.5448967597692,14.6633543250029,14.434900449195,14.6633543250029,6618.40380099938,0.0,1.0
2009-01-14,16.55,16.91,16.51,16.91,1800,14.0033764615579,14.3079816293018,13.9695314429197,14.3079816293018,2127.34407889266,0.0,1.0
2009-01-15,16.71,16.71,16.71,16.71,400,14.1387565361107,14.1387565361107,14.1387565361107,14.1387565361107,472.743128642813,0.0,1.0
2009-01-16,17.1,17.1,17.0,17.0,4300,14.4687454678332,14.4687454678332,14.3841329212377,14.3841329212377,5081.98863291025,0.0,1.0
2009-01-20,16.1399,16.29,16.1399,16.2,2900,13.6563804079697,13.7833838404096,13.6563804079697,13.7072325484736,3427.38768266039,0.0,1.0
2009-01-21,16.64,16.64,16.12,16.12,700,14.0795277534939,14.0795277534939,13.6395425111972,13.6395425111972,827.30047512492,0.0,1.0
2009-01-22,16.4504,16.69,16.4504,16.47,1000,13.9191023651488,14.1218340267916,13.9191023651488,13.9356864242815,1181.85782160703,0.0,1.0
2009-01-23,16.5999,16.6,16.46,16.51,1700,14.0455981223091,14.0456827348557,13.9272251696219,13.9695314429197,2009.15829673195,0.0,1.0
2009-01-26,16.8299,16.83,16.6899,16.7499,700,14.2402069794788,14.2402915920253,14.121749414245,14.1725169422023,827.300475124919,0.0,1.0
2009-01-27,17.04,17.1,16.98,16.98,1000,14.4179779398759,14.4687454678332,14.3672104119186,14.3672104119186,1181.85782160703,0.0,1.0
2009-01-28,17.5399,17.57,17.27,17.33,9500,14.8409560603069,14.8664244368322,14.6125867970456,14.6633543250029,11227.6493052668,0.0,1.0
2009-01-29,17.02,17.2715,16.9999,17.2715,1200,14.4010554305568,14.6138559852445,14.3840483086911,14.6138559852445,1418.22938592844,0.0,1.0
2009-01-30,16.74,17.07,16.74,17.07,3700,14.1641403000894,14.4433617038546,14.1641403000894,14.4433617038546,4372.87393994601,0.0,1.0
2009-02-02,16.42,16.42,16.3899,16.3899,900,13.8933801509837,13.8933801509837,13.8679117744585,13.8679117744585,1063.67203944633,0.0,1.0
2009-02-03,16.65,16.65,16.42,16.4696,1500,14.0879890081534,14.0879890081534,13.8933801509837,13.9353479740951,1772.78673241055,0.0,1.0
2009-02-04,16.71,17.01,16.71,17.01,2400,14.1387565361107,14.3925941758973,14.1387565361107,14.3925941758973,2836.45877185688,0.0,1.0
2009-02-05,16.89,17.02,16.89,16.95,2300,14.2910591199827,14.4010554305568,14.2910591199827,14.34182664794,2718.27298969616,0.0,1.0
2009-02-06,17.5303,17.62,17.39,17.39,1100,14.8328332558337,14.9087307101299,14.7141218529602,14.7141218529602,1300.04360376774,0.0,1.0
2009-02-09,17.55,17.61,17.41,17.41,4200,14.8495019275131,14.9002694554704,14.7310443622793,14.7310443622793,4963.80285074952,0.0,1.0
2009-02-10,16.77,17.6,16.75,17.59,4400,14.189524064068,14.8918082008108,14.1726015547489,14.8833469461513,5200.17441507095,0.0,1.0
2009-02-11,16.8699,16.96,16.73,16.83,17600,14.274051998117,14.3502879025995,14.1556790454298,14.2402915920253,20800.6976602837,0.0,1.0
2009-02-12,16.9,16.9,16.47,16.47,1500,14.2995203746422,14.2995203746422,13.9356864242815,13.9356864242815,1772.78673241055,0.0,1.0
2009-02-13,17.04,17.04,16.85,16.98,3000,14.4179779398759,14.4179779398759,14.2572141013445,14.3672104119186,3545.5734648211,0.0,1.0
2009-02-17,16.3296,16.35,16.11,16.1401,1900,13.8168904088614,13.8341513683669,13.6310812565376,13.6565496330629,2245.52986105336,0.0,1.0
2009-02-18,16.04,16.04,15.91,15.92,10000,13.5718524739208,13.5718524739208,13.4618561633466,13.4703174180062,11818.5782160703,0.0,1.0
2009-02-19,15.94,15.94,15.79,15.79,800,13.4872399273253,13.4872399273253,13.360321107432,13.360321107432,945.486257285622,0.0,1.0
2009-02-20,15.44,15.5102,15.1,15.33,4700,13.0641771943477,13.1235752020577,12.7764945359229,12.9711033930926,5554.73176155304,0.0,1.0
2009-02-23,14.93,15.62,14.93,15.62,66900,12.6326532067105,13.2164797782196,12.6326532067105,13.2164797782196,79066.2882655107,0.0,1.0
2009-02-24,15.47,15.47,14.98,14.99,9400,13.0895609583263,13.0895609583263,12.6749594800083,12.6834207346679,11109.4635231061,0.0,1.0
2009-02-25,15.3896,15.3896,15.07,15.29,19100,13.0215324708635,13.0215324708635,12.7511107719443,12.9372583744544,22573.4843926944,0.0,1.0
2009-02-26,15.11,15.39,15.11,15.39,1600,12.7849557905825,13.0218709210499,12.7849557905825,13.0218709210499,1890.97251457125,0.0,1.0
2009-02-27,15.2899,15.29,14.74,14.74,1600,12.9371737619078,12.9372583744544,12.4718893681791,12.4718893681791,1890.97251457125,0.0,1.0
2009-03-02,14.0901,14.6001,14.09,14.6001,3300,11.9219924278548,12.3535164154919,11.9219078153082,12.3535164154919,3900.1308113032,0.0,1.0
2009-03-03,13.96,14.18,13.8496,14.18,600,11.811911504734,11.9980591072442,11.7184992532926,11.9980591072442,709.114692964221,0.0,1.0
2009-03-04,14.4138,14.4138,14.39,14.39,1000,12.1958832411845,12.1958832411845,12.1757454550948,12.1757454550948,1181.85782160703,0.0,1.0
2009-03-05,13.5969,14.04,13.59,13.98,4100,11.5046833480457,11.8796015420104,11.4988450823306,11.8288340140531,4845.61706858884,0.0,1.0
2009-03-06,13.21,13.85,13.21,13.85,2400,11.1773174052677,11.718837703479,11.1773174052677,11.718837703479,2836.45877185687,0.0,1.0
2009-03-09,13.35,13.5901,13.34,13.34,2600,11.2957749705014,11.4989296948772,11.2873137158418,11.2873137158418,3072.83033617828,0.0,1.0
2009-03-10,13.35,13.35,13.35,13.35,0,11.2957749705014,11.2957749705014,11.2957749705014,11.2957749705014,0,0.0,1.0
2009-03-11,14.3399,14.34,14.14,14.14,2500,12.1333545692504,12.133439181797,11.964214088606,11.964214088606,2954.64455401758,0.0,1.0
2009-03-12,14.4999,14.51,14.4999,14.5,700,12.2687346438032,12.2772805110094,12.2687346438032,12.2688192563498,827.300475124924,0.0,1.0
2009-03-13,14.8199,15.0,14.8199,14.88,1500,12.5394947929089,12.6918819893274,12.5394947929089,12.5903469334128,1772.78673241054,0.0,1.0
2009-03-16,14.83,14.83,14.76,14.76,2200,12.548040660115,12.548040660115,12.4888118774982,12.4888118774982,2600.08720753547,0.0,1.0
2009-03-17,15.2,15.22,14.88,14.88,12000,12.8611070825184,12.8780295918375,12.5903469334128,12.5903469334128,14182.2938592844,0.0,1.0
2009-03-18,15.61,15.61,15.22,15.23,11200,13.2080185235601,13.2080185235601,12.8780295918375,12.8864908464971,13236.8076019987,0.0,1.0
2009-03-19,15.88,15.96,15.8399,15.96,1700,13.4364723993679,13.5041624366444,13.4025427681831,13.5041624366444,2009.15829673196,0.0,1.0
2009-03-20,15.62,15.62,15.62,15.62,4700,13.2164797782196,13.2164797782196,13.2164797782196,13.2164797782196,5554.73176155305,0.0,1.0
2009-03-23,15.92,15.93,15.8201,15.8201,3600,13.4703174180062,13.4787786726657,13.3857894839572,13.3857894839572,4254.6881577853,0.0,1.0
2009-03-24,16.14,16.3273,16.14,16.2,2300,13.6564650205163,13.8149443202897,13.6564650205163,13.7072325484736,2718.27298969617,0.0,1.0
2009-03-25,16.31,16.42,15.84,16.42,20500,13.8003063497287,13.8933801509837,13.4026273807297,13.8933801509837,24228.0853429441,0.0,1.0
2009-03-26,16.96,16.96,16.58,16.58,1500,14.3502879025995,14.3502879025995,14.0287602255366,14.0287602255366,1772.78673241055,0.0,1.0
2009-03-27,16.67,16.85,16.61,16.77,5300,14.1049115174725,14.2572141013445,14.0541439895152,14.189524064068,6263.84645451728,0.0,1.0
2009-03-30,15.81,16.27,15.81,16.27,1600,13.3772436167511,13.7664613310905,13.3772436167511,13.7664613310905,1890.97251457125,0.0,1.0
2009-03-31,16.2,16.45,16.12,16.12,5100,13.7072325484736,13.9187639149624,13.6395425111972,13.6395425111972,6027.47489019586,0.0,1.0
2009-04-01,16.06,16.06,16.01,16.01,1500,13.5887749832399,13.5887749832399,13.5464687099421,13.5464687099421,1772.78673241054,0.0,1.0
2009-04-02,17.44,17.44,16.96,16.96,600,14.756428126258,14.756428126258,14.3502879025995,14.3502879025995,709.114692964219,0.0,1.0
2009-04-03,17.37,17.43,17.21,17.24,1800,14.6971993436411,14.7479668715984,14.5618192690883,14.587203033067,2127.34407889266,0.0,1.0
2009-04-06,17.12,17.2296,17.12,17.2296,1000,14.4856679771523,14.578403328221,14.4856679771523,14.578403328221,1181.85782160704,0.0,1.0
2009-04-07,16.7934,17.05,16.7934,17.05,500,14.2093233999714,14.4264391945355,14.2093233999714,14.4264391945355,590.928910803515,0.0,1.0
2009-04-08,17.06,17.06,16.76,16.89,5100,14.434900449195,14.434900449195,14.1810628094085,14.2910591199827,6027.47489019587,0.0,1.0
2009-04-09,17.97,18.85,17.46,18.85,5800,15.2048746232142,15.9494650332548,14.7733506355771,15.9494650332548,6854.77536532079,0.0,1.0
2009-04-13,17.8912,17.8974,17.62,17.62,1700,15.138199936497,15.1434459143859,14.9087307101299,14.9087307101299,2009.15829673195,0.0,1.0
2009-04-14,17.7197,17.86,17.6799,17.86,1300,14.9930894190857,15.1118008219592,14.9594136255406,15.1118008219592,1536.41516808914,0.0,1.0
2009-04-15,17.5316,17.72,17.5316,17.55,1800,14.8339332189395,14.9933432567254,14.8339332189395,14.8495019275131,2127.34407889265,0.0,1.0
2009-04-16,18.35,18.35,17.89,17.96,2200,15.5264023002772,15.5264023002772,15.1371845859378,15.1964133685547,2600.08720753547,0.0,1.0
2009-04-17,18.72,18.7273,18.38,18.44,1700,15.8394687226806,15.8456454385821,15.5517860642558,15.6025535922132,2009.15829673195,0.0,1.0
2009-04-20,17.74,18.25,17.74,18.25,8500,15.0102657660445,15.4417897536817,15.0102657660445,15.4417897536817,10045.7914836598,0.0,1.0
2009-04-21,18.16,18.17,17.59,17.69,3500,15.3656384617457,15.3740997164053,14.8833469461513,14.9679594927468,4136.50237562461,0.0,1.0
2009-04-22,18.76,18.76,17.97,17.97,2500,15.8733137413188,15.8733137413188,15.2048746232142,15.2048746232142,2954.64455401758,0.0,1.0
2009-04-23,18.11,18.53,18.07,18.53,3500,15.323332188448,15.6787048841491,15.2894871698097,15.6787048841491,4136.5023756246,0.0,1.0
2009-04-24,18.61,18.7392,18.5,18.56,2000,15.7463949214255,15.8557143316269,15.6533211201705,15.7040886481278,2363.71564321407,0.0,1.0
2009-04-27,18.6599,19.0,18.6599,19.0,2400,15.7886165821767,16.076383853148,15.7886165821767,16.076383853148,2836.45877185687,0.0,1.0
2009-04-28,18.81,18.9584,18.48,18.48,3300,15.9156200146166,16.0411850337643,15.6363986108514,15.6363986108514,3900.13081130319,0.0,1.0
2009-04-29,19.42,19.44,18.89,18.9,6900,16.4317565488492,16.4486790581683,15.983310051893,15.9917713065525,8154.81896908852,0.0,1.0
2009-04-30,19.39,19.83,19.39,19.76,3300,16.4063727848706,16.7786679898908,16.4063727848706,16.719439207274,3900.13081130319,0.0,1.0
2009-05-01,19.54,19.54,19.24,19.2466,5800,16.5332916047638,16.5332916047638,16.2794539649773,16.2850383930526,6854.77536532079,0.0,1.0
2009-05-04,19.99,20.0,19.93,19.93,900,16.9140480644437,16.9225093191032,16.8632805364863,16.8632805364863,1063.67203944633,0.0,1.0
2009-05-05,20.15,20.15,19.99,19.99,1500,17.0494281389965,17.0494281389965,16.9140480644437,16.9140480644437,1772.78673241054,0.0,1.0
2009-05-06,20.15,20.49,19.99,20.49,3300,17.0494281389965,17.3371107974212,16.9140480644437,17.3371107974212,3900.1308113032,0.0,1.0
2009-05-07,19.96,19.96,19.96,19.96,200,16.888664300465,16.888664300465,16.888664300465,16.888664300465,236.371564321406,0.0,1.0
2009-05-08,20.37,20.39,19.93,20.3212,4600,17.2355757415066,17.2524982508257,16.8632805364863,17.194284818768,5436.54597939235,0.0,1.0
2009-05-11,19.9934,20.13,19.86,20.13,1200,16.9169248910279,17.0325056296774,16.8040517538695,17.0325056296774,1418.22938592844,0.0,1.0
2009-05-12,19.6399,20.0,19.6399,20.0,500,16.6178195388128,16.9225093191032,16.6178195388128,16.9225093191032,590.928910803514,0.0,1.0
2009-05-13,18.83,19.36,18.83,19.36,3300,15.9325425239357,16.3809890208919,15.9325425239357,16.3809890208919,3900.1308113032,0.0,1.0
2009-05-14,19.11,19.21,18.73,18.81,3700,16.1694576544031,16.2540702009986,15.8479299773402,15.9156200146166,4372.87393994602,0.0,1.0
2009-05-15,18.9836,19.1,18.9836,19.08,4000,16.0625073955064,16.1609963997436,16.0625073955064,16.1440738904245,4727.43128642812,0.0,1.0
2009-05-18,19.6301,19.6301,19.25,19.25,1800,16.6095275092464,16.6095275092464,16.2879152196368,16.2879152196368,2127.34407889266,0.0,1.0
2009-05-19,19.95,20.01,19.79,19.79,3300,16.8802030458054,16.9309705737628,16.7448229712526,16.7448229712526,3900.13081130321,0.0,1.0
2009-05-20,19.8,20.38,19.8,20.38,4400,16.7532842259122,17.2440369961662,16.7532842259122,17.2440369961662,5200.17441507093,0.0,1.0
2009-05-21,19.29,19.63,19.23,19.63,3500,16.321760238275,16.6094428966998,16.2709927103177,16.6094428966998,4136.50237562462,0.0,1.0
2009-05-22,19.3401,19.3801,19.3234,19.38,1300,16.3641511241194,16.3979961427576,16.3500208288379,16.397911530211,1536.41516808914,0.0,1.0
2009-05-26,19.47,19.47,19.11,19.11,700,16.474062822147,16.474062822147,16.1694576544031,16.1694576544031,827.30047512492,0.0,1.0
2009-05-27,19.75,20.08,19.71,20.08,10300,16.7109779526144,16.9901993563796,16.6771329339762,16.9901993563796,12173.1355625524,0.0,1.0
2009-05-28,19.7501,19.83,19.55,19.55,3000,16.711062565161,16.7786679898908,16.5417528594234,16.5417528594234,3545.5734648211,0.0,1.0
2009-05-29,20.004,20.009,19.88,19.9,2000,16.925893820967,16.9301244482968,16.8209742631886,16.8378967725077,2363.71564321407,0.0,1.0
2009-06-01,20.9001,20.95,20.5012,20.51,2500,17.6841068510094,17.7263285117606,17.3465874026399,17.3540333067403,2954.64455401759,0.0,1.0
2009-06-02,20.9831,20.99,20.9831,20.99,1000,17.7543352646837,17.7601735303988,17.7543352646837,17.7601735303988,1181.85782160703,0.0,1.0
2009-06-03,20.54,20.87,20.54,20.87,1200,17.379417070719,17.6586384744842,17.379417070719,17.6586384744842,1418.22938592844,0.0,1.0
2009-06-04,20.91,20.95,20.6,20.6,1400,17.6924834931224,17.7263285117606,17.4301845986763,17.4301845986763,1654.60095024984,0.0,1.0
2009-06-05,20.91,20.91,20.91,20.91,0,17.6924834931224,17.6924834931224,17.6924834931224,17.6924834931224,0,0.0,1.0
2009-06-08,20.57,20.64,20.56,20.56,600,17.4048008346976,17.4640296173145,17.3963395800381,17.3963395800381,709.114692964221,0.0,1.0
2009-06-09,20.97,21.01,20.82,20.82,2700,17.7432510210797,17.7770960397179,17.6163322011864,17.6163322011864,3191.01611833899,0.0,1.0
2009-06-10,20.91,20.91,20.67,20.67,9700,17.6924834931224,17.6924834931224,17.4894133812932,17.4894133812932,11464.0208695882,0.0,1.0
2009-06-11,21.0064,21.112,20.96,20.96,2500,17.7740499880405,17.8634008372453,17.7347897664202,17.7347897664202,2954.64455401757,0.0,1.0
2009-06-12,20.684,20.84,20.674,20.84,1900,17.5012591378165,17.6332547105055,17.492797883157,17.6332547105055,2245.52986105336,0.0,1.0
2009-06-15,20.3412,20.35,20.2201,20.2201,3600,17.2112073280871,17.2186532321875,17.1087415341599,17.1087415341599,4254.68815778531,0.0,1.0
2009-06-16,20.0791,20.5401,19.97,20.5,7100,16.9894378434603,17.3795016832656,16.8971255551245,17.3455720520808,8391.1905334099,0.0,1.0
2009-06-17,19.96,20.18,19.812,20.01,3300,16.888664300465,17.0748119029751,16.7634377315036,16.9309705737628,3900.1308113032,0.0,1.0
2009-06-18,20.1176,20.1199,19.7952,19.97,2600,17.0220136738995,17.0239597624712,16.7492228236756,16.8971255551245,3072.83033617829,0.0,1.0
2009-06-19,20.19,20.22,20.19,20.21,2100,17.0832731576347,17.1086569216133,17.0832731576347,17.1001956669538,2481.90142537476,0.0,1.0
2009-06-22,19.53,19.64,19.46,19.64,15900,16.5248303501043,16.6179041513593,16.4656015674874,16.6179041513593,18791.5393635518,0.0,1.0
2009-06-23,19.2101,19.41,19.11,19.33,4700,16.3417287992716,16.5117805734411,16.2565753095549,16.4437258364048,5524.96440915262,0.1035,1.0
2009-06-24,19.6,19.634,19.23,19.23,3100,16.6734105739024,16.7023338371429,16.3586574151094,16.3586574151094,3644.12546135599,0.0,1.0
2009-06-25,19.92,19.92,19.72,19.74,2300,16.9456295220478,16.9456295220478,16.7754926794569,16.792506363716,2703.70598745766,0.0,1.0
2009-06-26,19.9688,20.0176,19.88,19.88,1800,16.9871429116399,17.0286563012321,16.9116021535296,16.9116021535296,2115.94381627122,0.0,1.0
2009-06-29,20.17,20.17,20.14,20.14,400,17.1583005752863,17.1583005752863,17.1327800488977,17.1327800488977,470.20973694916,0.0,1.0
2009-06-30,20.07,20.3,19.97,20.21,4100,17.0732321539909,17.2688895229704,16.9881637326955,17.1923279438045,4819.64980372889,0.0,1.0
2009-07-01,20.45,20.528,20.34,20.34,2300,17.3964921549135,17.4628455235239,17.3029168914885,17.3029168914885,2703.70598745767,0.0,1.0
2009-07-02,19.78,20.14,19.78,20.14,4200,16.8265337322342,17.1327800488977,16.8265337322342,17.1327800488977,4937.20223796617,0.0,1.0
2009-07-06,19.4666,19.59,19.376,19.59,1500,16.5599292998943,16.6649037317729,16.4828573102007,16.6649037317729,1763.28651355935,0.0,1.0
2009-07-07,19.38,19.51,19.324,19.51,2100,16.4862600470525,16.5968489947366,16.4386217311271,16.5968489947366,2468.60111898309,0.0,1.0
2009-07-08,19.12,19.22,19.12,19.19,3000,16.2650821516844,16.3501505729798,16.2650821516844,16.3246300465912,3526.5730271187,0.0,1.0
2009-07-09,19.0899,19.12,19.02,19.08,3900,16.2394765568745,16.2650821516844,16.180013730389,16.2310547831662,4584.5449352543,0.0,1.0
2009-07-10,19.08,19.08,18.84,18.99,1400,16.2310547831662,16.2310547831662,16.0268905720572,16.1544932040004,1645.73407932206,0.0,1.0
2009-07-13,19.41,19.41,19.41,19.41,300,16.5117805734411,16.5117805734411,16.5117805734411,16.5117805734411,352.65730271187,0.0,1.0
2009-07-14,19.65,19.65,19.43,19.43,1800,16.7159447845501,16.7159447845501,16.5287942577002,16.5287942577002,2115.94381627122,0.0,1.0
2009-07-15,20.2944,20.2944,19.94,19.94,6300,17.2641256913778,17.2641256913778,16.9626432063069,16.9626432063069,7405.80335694928,0.0,1.0
2009-07-16,20.6427,20.6427,20.34,20.34,1800,17.5604190027498,17.5604190027498,17.3029168914885,17.3029168914885,2115.94381627122,0.0,1.0
2009-07-17,20.5934,20.6034,20.5934,20.6,500,17.5184802710511,17.5269871131807,17.5184802710511,17.5240947868566,587.762171186451,0.0,1.0
2009-07-20,20.96,20.96,20.75,20.75,2600,17.8303411035202,17.8303411035202,17.6516974187998,17.6516974187998,3056.36329016953,0.0,1.0
2009-07-21,20.914,21.13,20.8356,21.13,2300,17.7912096297243,17.9749574197224,17.7245159874286,17.9749574197224,2703.70598745766,0.0,1.0
2009-07-22,20.97,21.05,20.91,20.91,5000,17.8388479456497,17.906902682686,17.7878068928724,17.7878068928724,5877.62171186449,0.0,1.0
2009-07-23,21.66,21.71,21.19,21.19,4900,18.4258200525881,18.4683542632358,18.0259984724996,18.0259984724996,5760.0692776272,0.0,1.0
2009-07-24,21.76,21.76,21.416,21.55,4000,18.5108884738835,18.5108884738835,18.2182531046273,18.3322447891631,4702.0973694916,0.0,1.0
2009-07-27,21.82,21.82,21.6399,21.68,2000,18.5619295266608,18.5619295266608,18.4087212999077,18.4428337368472,2351.04868474579,0.0,1.0
2009-07-28,21.87,21.93,21.6573,21.82,4800,18.6044637373085,18.6555047900857,18.4235232052131,18.5619295266608,5642.51684338991,0.0,1.0
2009-07-29,21.67,21.74,21.594,21.71,2200,18.4343268947176,18.4938747896244,18.3696748945331,18.4683542632358,2586.15355322038,0.0,1.0
2009-07-30,22.118,22.25,21.93,22.0,4300,18.8154334221211,18.9277237382311,18.6555047900857,18.7150526849925,5054.75467220347,0.0,1.0
2009-07-31,22.11,22.12,22.02,22.02,2300,18.8086279484175,18.817134790547,18.7320663692516,18.7320663692516,2703.70598745767,0.0,1.0
2009-08-03,22.51,22.51,22.14,22.14,1800,19.1489016335992,19.1489016335992,18.8341484748061,18.8341484748061,2115.94381627122,0.0,1.0
2009-08-04,22.67,22.72,22.35,22.35,7200,19.2850111076718,19.3275453183196,19.0127921595265,19.0127921595265,8463.77526508489,0.0,1.0
2009-08-05,22.5825,22.67,22.4366,22.67,3600,19.2105762390383,19.2850111076718,19.0864614123683,19.2850111076718,4231.88763254245,0.0,1.0
2009-08-06,22.5,22.66,22.4282,22.66,5600,19.1403947914696,19.2765042655423,19.0793156649795,19.2765042655423,6582.93631728824,0.0,1.0
2009-08-07,23.07,23.07,22.7697,22.82,5300,19.6252847928535,19.6252847928535,19.3698243237034,19.412613739615,6230.27901457637,0.0,1.0
2009-08-10,22.95,23.06,22.796,22.85,12700,19.523202687299,19.616777950724,19.3921973185041,19.4381342660036,14929.1591481358,0.0,1.0
2009-08-11,22.64,22.77,22.56,22.77,6300,19.2594905812832,19.3700795289673,19.1914358442469,19.3700795289673,7405.80335694927,0.0,1.0
2009-08-12,23.05,23.05,22.57,22.57,5800,19.6082711085944,19.6082711085944,19.1999426863764,19.1999426863764,6818.04118576283,0.0,1.0
2009-08-13,23.1,23.1,22.92,23.08,2700,19.6508053192421,19.6508053192421,19.4976821609104,19.6337916349831,3173.91572440684,0.0,1.0
2009-08-14,22.77,23.12,22.5676,23.12,15100,19.3700795289673,19.6678190035012,19.1979010442653,19.6678190035012,17750.4175698307,0.0,1.0
2009-08-17,22.12,22.48,22.08,22.48,5000,18.817134790547,19.1233811072105,18.7831074220289,19.1233811072105,5877.62171186451,0.0,1.0
2009-08-18,22.405,22.4064,22.19,22.22,32400,19.059579791239,19.0607707491371,18.8766826854538,18.9022032118424,38086.9886928819,0.0,1.0
2009-08-19,22.58,22.59,22.11,22.2,66100,19.208449528506,19.2169563706355,18.8086279484175,18.8851895275834,77702.1590308485,0.0,1.0
2009-08-20,22.81,22.8204,22.71,22.71,5700,19.4041068974854,19.4129540133002,19.31903847619,19.31903847619,6700.48875152554,0.0,1.0
2009-08-21,23.29,23.29,22.91,22.92,6200,19.8124353197034,19.8124353197034,19.4891753187808,19.4976821609104,7288.25092271199,0.0,1.0
2009-08-24,23.22,23.46,23.17,23.46,8900,19.7528874247967,19.9570516359057,19.7103532141489,19.9570516359057,10462.1666471188,0.0,1.0
2009-08-25,23.35,23.53,23.326,23.41,10500,19.8634763724807,20.0165995308125,19.8430599513698,19.914517425258,12343.0055949154,0.0,1.0
2009-08-26,23.31,23.35,23.19,23.35,9200,19.8294490039625,19.8634763724807,19.727366898408,19.8634763724807,10814.8239498307,0.0,1.0
2009-08-27,23.405,23.405,22.98,22.98,2500,19.9102640041932,19.9102640041932,19.5487232136876,19.5487232136876,2938.81085593225,0.0,1.0
2009-08-28,23.3696,23.65,23.3144,23.53,1300,19.8801497830546,20.118681636367,19.8331920144995,20.0165995308125,1528.18164508477,0.0,1.0
2009-08-31,23.0399,23.08,22.95,23.08,4500,19.5996791980436,19.6337916349831,19.523202687299,19.6337916349831,5289.85954067805,0.0,1.0
2009-09-01,22.6,23.3844,22.5412,23.04,2200,19.225463212765,19.8927399094063,19.1754429810433,19.5997642664649,2586.15355322038,0.0,1.0
2009-09-02,22.56,22.56,22.4,22.46,3100,19.1914358442469,19.1914358442469,19.0553263701742,19.1063674229515,3644.12546135598,0.0,1.0
2009-09-03,22.72,22.72,22.36,22.36,1100,19.3275453183196,19.3275453183196,19.021299001656,19.021299001656,1293.07677661019,0.0,1.0
2009-09-04,23.0,23.0,22.68,22.69,8800,19.5657368979467,19.5657368979467,19.2935179498014,19.3020247919309,10344.6142128815,0.0,1.0
2009-09-08,23.161,23.3,23.16,23.3,2000,19.7026970562324,19.820942161833,19.7018463720194,19.820942161833,2351.04868474579,0.0,1.0
2009-09-09,23.66,23.73,23.26,23.27,6200,20.1271884784965,20.1867363734033,19.7869147933148,19.7954216354444,7288.25092271198,0.0,1.0
2009-09-10,23.98,23.98,23.724,23.74,8100,20.3994074266419,20.3994074266419,20.1816322681256,20.1952432155328,9521.74717322046,0.0,1.0
2009-09-11,23.962,24.06,23.905,24.06,3400,20.3840951108087,20.4674621636782,20.3356061106703,20.4674621636782,3996.78276406785,0.0,1.0
2009-09-14,24.36,24.36,23.79,23.82,7000,20.7226674275644,20.7226674275644,20.2377774261805,20.2632979525692,8228.67039661031,0.0,1.0
2009-09-15,24.56,24.5788,24.377,24.39,10300,20.8928042701553,20.9087971333588,20.7371290591847,20.7481879539531,12107.9007264409,0.0,1.0
2009-09-16,25.03,25.03,24.6894,24.69,8700,21.2926258502438,21.2926258502438,21.0028828073116,21.0033932178393,10227.0617786442,0.0,1.0
2009-09-17,24.92,25.15,24.865,25.04,8800,21.1990505868188,21.3947079557983,21.1522629551063,21.3011326923733,10344.6142128815,0.0,1.0
2009-09-18,24.91,25.03,24.78,25.03,13800,21.1905437446893,21.2926258502438,21.0799547970052,21.2926258502438,16222.235924746,0.0,1.0
2009-09-21,24.78,24.8265,24.53,24.68,17300,21.0799547970052,21.1195116129076,20.8672837437667,20.9948863757098,20336.5711230512,0.0,1.0
2009-09-22,24.9865,24.99,24.836,24.99,8800,21.2556210869803,21.2585984817256,21.1275931129306,21.2585984817256,10344.6142128815,0.0,1.0
2009-09-23,24.6,25.024,24.6,24.8,8500,20.9268316386735,21.287521744966,20.9268316386735,21.0969684812643,9991.95691016962,0.0,1.0
2009-09-24,24.1908,24.62,24.11,24.62,4400,20.5787316587326,20.9438453229325,20.5099963743259,20.9438453229325,5172.30710644076,0.0,1.0
2009-09-25,24.01,24.14,23.991,24.14,3000,20.4249279530305,20.5355169007145,20.4087649529843,20.5355169007145,3526.57302711869,0.0,1.0
2009-09-28,24.53,24.6,24.145,24.145,11300,20.8672837437667,20.9268316386735,20.5397703217793,20.5397703217793,13283.4250688137,0.0,1.0
2009-09-29,24.61,24.73,24.51,24.53,24000,20.935338480803,21.0374205863575,20.8502700595076,20.8672837437667,28212.5842169496,0.0,1.0
2009-09-30,24.45,24.634,24.22,24.29,6400,20.7992290067303,20.9557549019139,20.6035716377509,20.6631195326577,7523.35579118656,0.0,1.0
2009-10-01,23.73,24.24,23.73,24.15,5900,20.1867363734033,20.6205853220099,20.1867363734033,20.5440237428441,6935.59362000011,0.0,1.0
2009-10-02,23.5482,23.65,23.47,23.48,49600,20.0320819834882,20.118681636367,19.9655584780352,19.9740653201647,58306.0073816959,0.0,1.0
2009-10-05,24.03,24.04,23.6799,23.83,12400,20.4419416372896,20.4504484794191,20.1441170943343,20.2718047946987,14576.5018454239,0.0,1.0
2009-10-06,24.37,24.51,24.2,24.37,35700,20.731174269694,20.8502700595076,20.5865579534918,20.731174269694,41966.2190227125,0.0,1.0
2009-10-07,24.355,24.4227,24.3,24.34,6200,20.7184140064997,20.7760053277167,20.6716263747872,20.7056537433054,7288.25092271197,0.0,1.0
2009-10-08,24.6995,24.82,24.6757,24.7873,6400,21.0114747178624,21.1139821655234,20.9912284335941,21.0861647917598,7523.35579118656,0.0,1.0
2009-10-09,24.89,24.89,24.69,24.69,7300,21.1735300604302,21.1735300604302,21.0033932178393,21.0033932178393,8581.32769932216,0.0,1.0
2009-10-12,24.92,25.06,24.8801,25.03,9500,21.1990505868188,21.3181463766324,21.1651082867219,21.2926258502438,11167.4812525425,0.0,1.0
2009-10-13,24.83,24.8725,24.6566,24.6566,1800,21.1224890076529,21.1586430867035,20.9749803651267,20.9749803651267,2115.94381627122,0.0,1.0
2009-10-14,25.23,25.29,24.955,25.14,43000,21.4627626928346,21.5138037456119,21.2288245342722,21.3862011136687,50547.5467220347,0.0,1.0
2009-10-15,25.35,25.36,25.14,25.22,14700,21.5648447983891,21.5733516405187,21.3862011136687,21.4542558507051,17280.2078328816,0.0,1.0
2009-10-16,25.14,25.2099,24.94,25.16,17300,21.3862011136687,21.4456639401542,21.2160642710779,21.4032147979278,20336.5711230512,0.0,1.0
2009-10-19,25.4028,25.4688,25.11,25.2,7600,21.6097609248331,21.6659060828881,21.3606805872801,21.437242166446,8933.98500203403,0.0,1.0
2009-10-20,25.19,25.42,25.05,25.42,15500,21.4287353243164,21.6243926932959,21.3096395345028,21.6243926932959,18220.62730678,0.0,1.0
2009-10-21,24.9,25.5,24.9,25.09,5400,21.1820369025597,21.6924474303322,21.1820369025597,21.343666903021,6347.83144881366,0.0,1.0
2009-10-22,25.2,25.2256,24.8295,24.88,6900,21.437242166446,21.4590196822976,21.1220636655464,21.1650232183006,8111.117962373,0.0,1.0
2009-10-23,24.8,25.27,24.7916,25.24,12300,21.0969684812643,21.4967900613528,21.0898227338755,21.4712695349641,14458.9494111867,0.0,1.0
2009-10-26,24.5923,25.24,24.5923,25.0005,5100,20.9202813702337,21.4712695349641,20.9202813702337,21.2675306659616,5995.17414610179,0.0,1.0
2009-10-27,24.35,24.66,24.2,24.66,5700,20.7141605854349,20.9778726914507,20.5865579534918,20.9778726914507,6700.48875152553,0.0,1.0
2009-10-28,23.53,24.17,23.5021,24.17,12800,20.0165995308125,20.5610374271032,19.992865441271,20.5610374271032,15046.7115823731,0.0,1.0
2009-10-29,24.02,24.1,23.96,23.9756,142800,20.43343479516,20.5014895321964,20.3823937423828,20.3956644161049,167864.87609085,0.0,1.0
2009-10-30,23.3599,23.83,23.278,23.83,22200,19.8718981461889,20.2718047946987,19.802227109148,20.2718047946987,26096.6404006784,0.0,1.0
2009-11-02,23.404,23.52,23.0,23.52,6000,19.9094133199802,20.0080926886829,19.5657368979467,20.0080926886829,7053.14605423741,0.0,1.0
2009-11-03,23.5645,23.5645,23.19,23.26,3700,20.0459481361594,20.0459481361594,19.727366898408,19.7869147933148,4349.44006677972,0.0,1.0
2009-11-04,23.64,23.93,23.58,23.88,19800,20.1101747942374,20.3568732159941,20.0591337414602,20.3143390053464,23275.3819789834,0.0,1.0
2009-11-05,24.149,24.15,23.6405,23.78,29300,20.5431730586311,20.5440237428441,20.1106001363439,20.229270584051,34442.863231526,0.0,1.0
2009-11-06,24.108,24.17,23.925,24.17,4300,20.5082950059,20.5610374271032,20.3526197949294,20.5610374271032,5054.75467220346,0.0,1.0
2009-11-09,24.62,24.62,24.33,24.33,9500,20.9438453229325,20.9438453229325,20.6971469011758,20.6971469011758,11167.4812525426,0.0,1.0
2009-11-10,24.64,24.74,24.527,24.71,18700,20.9608590071916,21.045927428487,20.8647316911278,21.0204069020984,21982.3052023732,0.0,1.0
2009-11-11,24.81,25.01,24.7,24.87,10800,21.1054753233938,21.2756121659847,21.0119000599689,21.1565163761711,12695.6628976273,0.0,1.0
2009-11-12,24.48,24.9,24.3963,24.77,13200,20.824749533119,21.1820369025597,20.7535472644947,21.0714479548757,15516.9213193222,0.0,1.0
2009-11-13,24.6245,24.78,24.43,24.62,23600,20.9476734018908,21.0799547970052,20.7822153224712,20.9438453229325,27742.3744800005,0.0,1.0
2009-11-16,25.12,25.24,25.02,25.02,3600,21.3691874294096,21.4712695349641,21.2841190081142,21.2841190081142,4231.88763254245,0.0,1.0
2009-11-17,25.11,25.15,24.91,24.91,9300,21.3606805872801,21.3947079557983,21.1905437446893,21.1905437446893,10932.376384068,0.0,1.0
2009-11-18,24.99,25.11,24.922,25.0545,8800,21.2585984817256,21.3606805872801,21.2007519552447,21.3134676134611,10344.6142128815,0.0,1.0
2009-11-19,24.47,24.47,24.32,24.42,18200,20.8162426909894,20.8162426909894,20.6886400590463,20.7737084803417,21394.5430311868,0.0,1.0
2009-11-20,24.34,24.34,24.21,24.28,8400,20.7056537433054,20.7056537433054,20.5950647956213,20.6546126905281,9874.40447593234,0.0,1.0
2009-11-23,24.5406,24.87,24.5406,24.84,5900,20.876300996424,21.1565163761711,20.876300996424,21.1309958497825,6935.5936200001,0.0,1.0
2009-11-24,24.54,24.5879,24.46,24.5,10800,20.8757905858962,20.9165383596967,20.8077358488599,20.841763217378,12695.6628976273,0.0,1.0
2009-11-25,24.75,24.77,24.5799,24.62,12700,21.0544342706166,21.0714479548757,20.9097328859931,20.9438453229325,14929.1591481358,0.0,1.0
2009-11-27,24.39,24.44,24.19,24.19,8500,20.7481879539531,20.7907221646008,20.5780511113622,20.5780511113622,9991.95691016963,0.0,1.0
2009-11-30,24.3,24.3,23.988,24.25,35000,20.6716263747872,20.6716263747872,20.4062129003455,20.6290921641395,41143.3519830515,0.0,1.0
2009-12-01,24.64,24.69,24.48,24.48,23000,20.9608590071916,21.0033932178393,20.824749533119,20.824749533119,27037.0598745767,0.0,1.0
2009-12-02,24.78,24.91,24.732,24.91,23100,21.0799547970052,21.1905437446893,21.0391219547834,21.1905437446893,27154.612308814,0.0,1.0
2009-12-03,24.61,24.92,24.61,24.905,12600,20.935338480803,21.1990505868188,20.935338480803,21.1862903236245,14811.6067138985,0.0,1.0
2009-12-04,24.84,25.07,24.706,24.94,7800,21.1309958497825,21.3266532187619,21.0170041652466,21.2160642710779,9169.0898705086,0.0,1.0
2009-12-07,24.9,24.99,24.82,24.97,8400,21.1820369025597,21.2585984817256,21.1139821655234,21.2415847974665,9874.40447593236,0.0,1.0
2009-12-08,24.72,24.81,24.471,24.5624,5100,21.028913744228,21.1054753233938,20.8170933752024,20.8948459122664,5995.17414610178,0.0,1.0
2009-12-09,24.69,24.7,24.51,24.56,11000,21.0033932178393,21.0119000599689,20.8502700595076,20.8928042701553,12930.7677661019,0.0,1.0
2009-12-10,24.84,24.92,24.8306,24.91,3100,21.1309958497825,21.1990505868188,21.1229994181807,21.1905437446893,3644.12546135598,0.0,1.0
2009-12-11,24.995,24.995,24.86,24.973,1700,21.2628519027904,21.2628519027904,21.1480095340415,21.2441368501054,1998.39138203393,0.0,1.0
2009-12-14,25.45,25.45,25.169,25.25,7300,21.6499132196845,21.6499132196845,21.4108709558444,21.4797763770937,8581.32769932218,0.0,1.0
2009-12-15,25.49,25.53,25.33,25.33,6400,21.6839405882027,21.7179679567209,21.54783111413,21.54783111413,7523.35579118656,0.0,1.0
2009-12-16,25.523,25.6798,25.523,25.6016,7200,21.7120131672302,21.8454004518214,21.7120131672302,21.7788769463684,8463.77526508487,0.0,1.0
2009-12-17,25.35,25.47,25.214,25.47,7600,21.5648447983891,21.6669269039436,21.4491517454273,21.6669269039436,8933.98500203404,0.0,1.0
2009-12-18,25.41,25.55,25.2232,25.55,4200,21.6158858511664,21.73498164098,21.4569780401865,21.73498164098,4937.20223796617,0.0,1.0
2009-12-21,25.85,25.87,25.8,25.84,9600,21.9901869048662,22.0072005891253,21.9476526942185,21.9816800627367,11285.0336867798,0.0,1.0
2009-12-22,25.88,25.93,25.79,25.82,15400,22.092354078842,22.135036370339,22.0155259541474,22.0411353290456,18040.2685280921,0.0901,1.0
2009-12-23,26.17,26.19,25.95,26.04,16000,22.3399113695246,22.3569842861234,22.1521092869378,22.2289374116324,18743.1361330826,0.0,1.0
2009-12-24,26.2716,26.29,26.22,26.29,6600,22.4266417858464,22.4423488691173,22.3825936610215,22.4423488691173,7731.54365489661,0.0,1.0
2009-12-28,26.22,26.48,26.22,26.32,67800,22.3825936610215,22.6045415768059,22.3825936610215,22.4679582440155,79424.039363938,0.0,1.0
2009-12-29,26.23,26.38,26.19,26.37,13700,22.3911301193209,22.5191769938119,22.3569842861234,22.5106405355125,16048.8103139521,0.0,1.0
2009-12-30,26.1,26.2125,26.01,26.2125,7800,22.2801561614288,22.376191317297,22.2033280367342,22.376191317297,9137.27886487779,0.0,1.0
2009-12-31,25.8,26.16,25.8,26.12,7400,22.0240624124468,22.3313749112252,22.0240624124468,22.2972290780276,8668.70046155074,0.0,1.0
2010-01-04,26.25,26.28,26.16,26.16,11400,22.4082030359197,22.4338124108179,22.3313749112252,22.3313749112252,13354.4844948214,0.0,1.0
2010-01-05,26.34,26.38,26.1801,26.22,53300,22.4850311606143,22.5191769938119,22.3485331924069,22.3825936610215,62438.0722433317,0.0,1.0
2010-01-06,26.44,26.45,26.33,26.4,21400,22.5703957436083,22.5789322019077,22.4764947023149,22.5362499104107,25068.9445779981,0.0,1.0
2010-01-07,26.57,26.57,26.299,26.41,74200,22.6813697015005,22.6813697015005,22.4500316815868,22.5447863687101,86921.2938171708,0.0,1.0
2010-01-08,26.651,26.69,26.48,26.52,8800,22.7505150137256,22.7838072010932,22.6045415768059,22.6386874100035,10308.7248731955,0.0,1.0
2010-01-11,26.71,26.71,26.6,26.704,22700,22.800880117692,22.800880117692,22.7069790763987,22.7957582427124,26591.8243888111,0.0,1.0
2010-01-12,26.306,26.5294,26.2898,26.46,13600,22.4560072023964,22.6467116808049,22.4421781399513,22.5874686602071,15931.6657131202,0.0,1.0
2010-01-13,26.73,26.73,26.44,26.49,12200,22.8179530342908,22.8179530342908,22.5703957436083,22.6130780351053,14291.6413014756,0.0,1.0
2010-01-14,26.7198,26.77,26.62,26.72,24800,22.8092458468255,22.8520988674884,22.7240519929975,22.8094165759914,29051.8610062781,0.0,1.0
2010-01-15,26.4,26.63,26.31,26.63,11700,22.5362499104107,22.7325884512969,22.4594217857161,22.7325884512969,13705.9182973167,0.0,1.0
2010-01-19,26.71,26.71,26.51,26.5546,21300,22.800880117692,22.800880117692,22.6301509517041,22.6682235557194,24951.7999771664,0.0,1.0
2010-01-20,26.5,26.57,26.27,26.57,66000,22.6216144934047,22.6813697015005,22.4252759525185,22.6813697015005,77315.436548966,0.0,1.0
2010-01-21,26.14,26.48,26.0,26.48,32400,22.3143019946264,22.6045415768059,22.1947915784348,22.6045415768059,37954.8506694923,0.0,1.0
2010-01-22,25.52,26.06,25.52,26.0,128300,21.7850415800637,22.2460103282312,21.7850415800637,22.1947915784348,150296.522867157,0.0,1.0
2010-01-25,25.62,25.73,25.51,25.73,24600,21.8704061630577,21.964307204351,21.7765051217643,21.964307204351,28817.5718046146,0.0,1.0
2010-01-26,25.7,25.78,25.47,25.57,9100,21.9386978294528,22.006989495848,21.7423592885667,21.8277238715607,10660.1586756908,0.0,1.0
2010-01-27,25.6,25.6,25.228,25.48,36600,21.8533332464589,21.8533332464589,21.5357769977213,21.7508957468661,42874.9239044265,0.0,1.0
2010-01-28,25.27,25.62,25.138,25.62,4100,21.5716301225787,21.8704061630577,21.4589488730267,21.8704061630577,4802.92863410244,0.0,1.0
2010-01-29,25.0628,25.602,25.0,25.42,35500,21.3947547066152,21.8550405381188,21.341145748495,21.6996769970697,41586.3332952772,0.0,1.0
2010-02-01,25.3,25.32,25.01,25.01,7100,21.5972394974769,21.6143124140757,21.3496822067944,21.3496822067944,8317.26665905545,0.0,1.0
2010-02-02,25.75,25.75,25.4,25.44,16600,21.9813801209498,21.9813801209498,21.6826040804709,21.7167499136685,19446.0037380733,0.0,1.0
2010-02-03,25.61,25.66,25.5365,25.5828,10000,21.8618697047583,21.9045519962553,21.7991267362577,21.8386505381839,11714.4600831766,0.0,1.0
2010-02-04,24.79,25.39,24.79,25.35,28900,21.1618801242076,21.6740676221715,21.1618801242076,21.6399217889739,33854.7896403806,0.0,1.0
2010-02-05,24.84,24.84,24.313,24.689,20400,21.2045624157046,21.2045624157046,20.7546910633263,21.0756618953837,23897.4985696804,0.0,1.0
2010-02-08,24.73,24.942,24.73,24.85,5700,21.1106613744112,21.2916342903585,21.1106613744112,21.213098874004,6677.24224741071,0.0,1.0
2010-02-09,25.0,25.15,24.76,24.85,32600,21.341145748495,21.469192622986,21.1362707493094,21.213098874004,38189.1398711559,0.0,1.0
2010-02-10,25.0,25.1,24.7301,24.93,7300,21.341145748495,21.426510331489,21.1107467389942,21.2813905403992,8551.55586071897,0.0,1.0
2010-02-11,25.32,25.35,24.89,24.9,5400,21.6143124140757,21.6399217889739,21.2472447072016,21.255781165501,6325.80844491541,0.0,1.0
2010-02-12,25.55,25.55,25.15,25.15,11300,21.8106509549619,21.8106509549619,21.469192622986,21.469192622986,13237.3398939896,0.0,1.0
2010-02-16,25.95,25.96,25.6301,25.6301,34800,22.1521092869378,22.1606457452372,21.8790279859401,21.8790279859401,40766.3210894548,0.0,1.0
2010-02-17,26.15,26.15,26.03,26.05,52800,22.3228384529258,22.3228384529258,22.220400953333,22.2374738699318,61852.3492391727,0.0,1.0
2010-02-18,26.34,26.34,26.15,26.1832,18400,22.4850311606143,22.4850311606143,22.3228384529258,22.3511794944798,21554.6065530451,0.0,1.0
2010-02-19,26.46,26.5,26.29,26.3399,18900,22.5874686602071,22.6216144934047,22.4423488691173,22.4849457960313,22140.3295572039,0.0,1.0
2010-02-22,26.47,26.55,26.42,26.5499,39100,22.5960051185065,22.6642967849017,22.5533228270095,22.6642114203187,45803.5389252208,0.0,1.0
2010-02-23,26.165,26.42,26.16,26.42,8500,22.3356431403749,22.5533228270095,22.3313749112252,22.5533228270095,9957.29107070015,0.0,1.0
2010-02-24,26.36,26.38,26.17,26.22,25200,22.5021040772131,22.5191769938119,22.3399113695246,22.3825936610215,29520.4394096052,0.0,1.0
2010-02-25,26.41,26.41,25.92,26.0,108700,22.5447863687101,22.5447863687101,22.1264999120396,22.1947915784348,127336.18110413,0.0,1.0
2010-02-26,26.4,26.44,26.31,26.43,31400,22.5362499104107,22.5703957436083,22.4594217857161,22.5618592853089,36783.4046611747,0.0,1.0
2010-03-01,26.87,26.87,26.48,26.48,16000,22.9374634504824,22.9374634504824,22.6045415768059,22.6045415768059,18743.1361330827,0.0,1.0
2010-03-02,27.09,27.15,26.94,26.94,45300,23.1252655330692,23.1764842828656,22.9972186585782,22.9972186585782,53066.5041767902,0.0,1.0
2010-03-03,27.14,27.29,27.06,27.14,57400,23.1679478245662,23.2959946990571,23.099656158171,23.1679478245662,67241.000877434,0.0,1.0
2010-03-04,27.2,27.26,27.098,27.26,17300,23.2191665743625,23.2703853241589,23.1320946997087,23.2703853241589,20266.0159438957,0.0,1.0
2010-03-05,27.64,27.64,27.3235,27.4,36800,23.5947707395361,23.5947707395361,23.3245918343601,23.3898957403505,43109.2131060901,0.0,1.0
2010-03-08,27.69,27.73,27.58,27.58,73800,23.6374530310331,23.6715988642306,23.5435519897397,23.5435519897397,86452.7154138436,0.0,1.0
2010-03-09,27.74,27.88,27.54,27.54,21400,23.68013532253,23.7996457387216,23.5094061565421,23.5094061565421,25068.9445779981,0.0,1.0
2010-03-10,27.96,28.04,27.72,27.72,78800,23.8679374051168,23.936229071512,23.6630624059312,23.6630624059312,92309.9454554321,0.0,1.0
2010-03-11,28.0502,28.08,27.7866,27.7866,10600,23.9449362589774,23.9703749047096,23.7199152182052,23.7199152182052,12417.3276881673,0.0,1.0
2010-03-12,28.11,28.14,27.9,28.14,21800,23.9959842796078,24.021593654506,23.8167186553204,24.021593654506,25537.5229813251,0.0,1.0
2010-03-15,28.11,28.11,27.87,28.04,7100,23.9959842796078,23.9959842796078,23.7911092804222,23.936229071512,8317.26665905542,0.0,1.0
2010-03-16,28.41,28.41,28.06,28.24,50400,24.2520780285897,24.2520780285897,23.9533019881108,24.1069582374999,59040.8788192104,0.0,1.0
2010-03-17,28.6125,28.74,28.52,28.52,54800,24.4249413091525,24.5337811524698,24.3459790698831,24.3459790698831,64195.2412558082,0.0,1.0
2010-03-18,28.53,28.7,28.4725,28.7,24100,24.3545155281825,24.4996353192722,24.3054308929609,24.4996353192722,28231.8488004557,0.0,1.0
2010-03-19,28.25,28.55,28.19,28.55,10100,24.1154946957993,24.3715884447813,24.064275946003,24.3715884447813,11831.6046840085,0.0,1.0
2010-03-22,28.63,28.636,27.99,27.99,73900,24.4398801111765,24.4450019861561,23.893546780015,23.893546780015,86569.8600146754,0.0,1.0
2010-03-23,28.86,28.86,28.526,28.71,24400,24.6362186520626,24.6362186520626,24.3511009448627,24.5081717775716,28583.2826029511,0.0,1.0
2010-03-24,28.608,28.79,28.58,28.79,111400,24.4210999029178,24.5764634439668,24.3971978196795,24.5764634439668,130499.085326588,0.0,1.0
2010-03-25,28.398,29.03,28.398,29.03,87600,24.2418342786304,24.7813384431524,24.2418342786304,24.7813384431524,102618.670328628,0.0,1.0
2010-03-26,28.39,28.6199,28.27,28.47,24800,24.2350051119909,24.4312582882941,24.1325676123981,24.3032967783861,29051.8610062781,0.0,1.0
2010-03-29,28.59,28.61,28.48,28.51,17700,24.4057342779789,24.4228071945777,24.3118332366855,24.3374426115837,20734.5943472227,0.0,1.0
2010-03-30,28.65,28.79,28.51,28.67,23100,24.4569530277753,24.5764634439668,24.3374426115837,24.4740259443741,27060.4027921381,0.0,1.0
2010-03-31,28.45,28.73,28.45,28.56,25800,24.2862238617873,24.5252446941704,24.2862238617873,24.3801249030807,30223.3070145958,0.0,1.0
2010-04-01,28.711,28.82,28.58,28.68,28600,24.5090254234016,24.602072818865,24.3971978196795,24.4825624026735,33503.3558378853,0.0,1.0
2010-04-05,29.14,29.16,28.99,28.99,17300,24.8752394844458,24.8923124010446,24.7471926099548,24.7471926099548,20266.0159438956,0.0,1.0
2010-04-06,29.38,29.4,29.14,29.14,17200,25.0801144836313,25.0971874002301,24.8752394844458,24.8752394844458,20148.8713430639,0.0,1.0
2010-04-07,29.13,29.3,29.02,29.3,21200,24.8667030261464,25.0118228172361,24.772801984853,25.0118228172361,24834.6553763345,0.0,1.0
2010-04-08,29.06,29.18,28.8201,29.07,49300,24.8069478180506,24.9093853176434,24.602158183448,24.81548427635,57752.2882100609,0.0,1.0
2010-04-09,29.3,29.3,28.9572,29.08,36000,25.0118228172361,25.0118228172361,24.7191930267328,24.8240207346494,42172.0562994361,0.0,1.0
2010-04-12,29.3499,29.38,29.23,29.29,16600,25.0544197441501,25.0801144836313,24.9520676091403,25.0032863589367,19446.0037380733,0.0,1.0
2010-04-13,29.4601,29.48,29.2521,29.33,11300,25.1484915146095,25.1654790666253,24.970933181982,25.0374321921343,13237.3398939896,0.0,1.0
2010-04-14,29.95,29.95,29.58,29.63,21200,25.566692606697,25.566692606697,25.2508436496193,25.2935259411163,24834.6553763345,0.0,1.0
2010-04-15,29.99,30.0699,29.9101,29.95,53200,25.6008384398946,25.6690447417068,25.5326321380824,25.566692606697,62320.9276424998,0.0,1.0
2010-04-16,29.64,29.955,29.4201,29.93,22100,25.3020623994157,25.5709608358467,25.1143456814119,25.5496196900982,25888.9567838204,0.0,1.0
2010-04-19,29.53,29.7,29.2478,29.6,15100,25.2081613581223,25.353281149212,24.9672625049133,25.2679165662181,17688.8347255968,0.0,1.0
2010-04-20,29.94,29.94,29.65,29.71,25400,25.5581561483976,25.5581561483976,25.3105988577151,25.3618176075114,29754.7286112687,0.0,1.0
2010-04-21,30.0186,30.03,29.89,29.95,14200,25.6252527106309,25.6349842730922,25.5154738569006,25.566692606697,16634.5333181108,0.0,1.0
2010-04-22,30.37,30.37,29.71,29.71,16600,25.9252238552717,25.9252238552717,25.3618176075114,25.3618176075114,19446.0037380733,0.0,1.0
2010-04-23,30.68,30.68,30.31,30.31,28700,26.189854062553,26.189854062553,25.8740051054753,25.8740051054753,33620.5004387171,0.0,1.0
2010-04-26,30.5,30.74,30.49,30.65,30200,26.0361978131639,26.2410728123494,26.0276613548645,26.1642446876549,35377.6694511935,0.0,1.0
2010-04-27,29.75,30.5399,29.75,30.43,27900,25.395963440709,26.0702582817785,25.395963440709,25.9764426050681,32683.343632063,0.0,1.0
2010-04-28,29.7545,29.92,29.734,29.9,15300,25.3998048469438,25.5410832317988,25.38230510743,25.5240103152,17923.1239272603,0.0,1.0
2010-04-29,30.12,30.1601,29.7975,29.93,14700,25.7118123977868,25.7460435955674,25.4365116176312,25.5496196900982,17220.2563222697,0.0,1.0
2010-04-30,29.47,30.117,29.45,30.1,15200,25.1569426083259,25.7092514602969,25.1398696917271,25.694739481188,17805.9793264285,0.0,1.0
2010-05-03,29.96,29.99,29.55,29.55,7000,25.5752290649964,25.6008384398946,25.2252342747211,25.2252342747211,8200.12205822367,0.0,1.0
2010-05-04,29.15,29.3999,29.02,29.29,17600,24.8837759427452,25.0971020356471,24.772801984853,25.0032863589367,20617.4497463909,0.0,1.0
2010-05-05,28.84,29.1711,28.63,28.87,76800,24.6191457354638,24.9017878697569,24.4398801111765,24.644755110362,89967.0534387969,0.0,1.0
2010-05-06,27.73,28.89,23.0,28.66,216000,23.6715988642306,24.6618280269608,19.6338540886154,24.4654894860747,253032.337796617,0.0,1.0
2010-05-07,27.16,27.86,26.97,27.48,69300,23.185020741165,23.7825728221228,23.0228280334764,23.4581874067457,81181.2083764142,0.0,1.0
2010-05-10,28.4,28.45,28.13,28.37,7100,24.2435415702903,24.2862238617873,24.0130571962066,24.2179321953921,8317.26665905544,0.0,1.0
2010-05-11,28.71,29.0006,28.14,28.14,52400,24.5081717775716,24.7562412557522,24.021593654506,24.021593654506,61383.7708358459,0.0,1.0
2010-05-12,29.31,29.34,28.86,28.86,46900,25.0203592755355,25.0459686504337,24.6362186520626,24.6362186520626,54940.8177900986,0.0,1.0
2010-05-13,29.04,29.46,28.95,29.27,52300,24.7898749014518,25.1484061500265,24.7130467767572,24.9862134423379,61266.6262350139,0.0,1.0
2010-05-14,28.4,28.84,28.2,28.84,42400,24.2435415702903,24.6191457354638,24.0728124043023,24.6191457354638,49669.3107526691,0.0,1.0
2010-05-17,28.52,28.65,27.92,28.63,15400,24.3459790698831,24.4569530277753,23.8337915719192,24.4398801111765,18040.2685280921,0.0,1.0
2010-05-18,28.1,28.88,28.05,28.88,13000,23.9874478213084,24.6532915686614,23.9447655298114,24.6532915686614,15228.7981081296,0.0,1.0
2010-05-19,27.9,28.15,27.49,27.94,21400,23.8167186553204,24.0301301128054,23.4667238650451,23.850864488518,25068.9445779981,0.0,1.0
2010-05-20,26.761,27.334,26.71,27.27,76500,22.844416055019,23.3335551155745,22.800880117692,23.2789217824583,89615.6196363014,0.0,1.0
2010-05-21,27.01,27.0985,26.14,26.26,142400,23.056973866674,23.1325215226237,22.3143019946264,22.4167394942191,166813.911584436,0.0,1.0
2010-05-24,26.78,27.21,26.78,27.08,32100,22.8606353257878,23.2277030326619,22.8606353257878,23.1167290747698,37603.4168669972,0.0,1.0
2010-05-25,26.76,26.79,25.81,26.29,31900,22.843562409189,22.8691717840872,22.0325988707462,22.4423488691173,37369.1276653336,0.0,1.0
2010-05-26,26.79,27.29,26.74,26.87,19300,22.8691717840872,23.2959946990571,22.8264894925902,22.9374634504824,22608.907960531,0.0,1.0
2010-05-27,27.85,27.85,27.3,27.3,12400,23.7740363638234,23.7740363638234,23.3045311573565,23.3045311573565,14525.9305031391,0.0,1.0
2010-05-28,27.56,27.831,27.431,27.81,24600,23.5264790731409,23.7578170930546,23.4163587610786,23.7398905306258,28817.5718046146,0.0,1.0
2010-06-01,26.75,27.45,26.75,27.42,13700,22.8350259508896,23.4325780318475,22.8350259508896,23.4069686569493,16048.8103139521,0.0,1.0
2010-06-02,27.43,27.43,26.83,26.95,21800,23.4155051152487,23.4155051152487,22.9033176172848,23.0057551168776,25537.5229813251,0.0,1.0
2010-06-03,27.7,27.7,27.44,27.52,11400,23.6459894893324,23.6459894893324,23.4240415735481,23.4923332399433,13354.4844948214,0.0,1.0
2010-06-04,26.54,27.2945,26.466,27.15,15100,22.6557603266023,23.2998361052919,22.5925905351867,23.1764842828656,17688.8347255968,0.0,1.0
2010-06-07,26.054,26.704,26.0,26.66,14300,22.2408884532515,22.7957582427124,22.1947915784348,22.7581978261951,16751.6779189427,0.0,1.0
2010-06-08,25.82,26.07,25.6,26.07,14800,22.0411353290456,22.2545467865306,21.8533332464589,22.2545467865306,17337.4009231015,0.0,1.0
2010-06-09,26.18,26.78,26.1,26.27,7800,22.348447827824,22.8606353257878,22.2801561614288,22.4252759525185,9137.27886487778,0.0,1.0
2010-06-10,27.0,27.0,26.68,26.68,9000,23.0484374083746,23.0484374083746,22.7752707427939,22.7752707427939,10543.014074859,0.0,1.0
2010-06-11,27.28,27.28,26.958,27.194,13100,23.2874582407577,23.2874582407577,23.0125842835171,23.2140446993829,15345.9427089615,0.0,1.0
2010-06-14,27.43,27.84,27.43,27.6,18500,23.4155051152487,23.765499905524,23.4155051152487,23.5606249063385,21671.7511538768,0.0,1.0
2010-06-15,28.06,28.07,27.629,27.64,24900,23.9533019881108,23.9618384464102,23.5853806354067,23.5947707395361,29169.0056071099,0.0,1.0
2010-06-16,27.94,28.098,27.73,27.84,151800,23.850864488518,23.9857405296485,23.6715988642306,23.765499905524,177825.504062622,0.0,1.0
2010-06-17,27.9,27.9648,27.682,27.9252,23600,23.8167186553204,23.8720349051005,23.6306238643935,23.8382305302349,27646.1257962969,0.0,1.0
2010-06-18,27.88,28.0399,27.799,28.02,22900,23.7996457387216,23.936143706929,23.7305004264965,23.9191561549132,26826.1135904746,0.0,1.0
2010-06-21,27.62,28.242,27.5,28.2068,31700,23.5776978229373,24.1086655291598,23.4752603233445,24.0786171959459,37134.83846367,0.0,1.0
2010-06-22,26.98,27.73,26.976,27.59,34000,23.0881319394668,23.729944354389,23.0847089399205,23.6101393702702,39731.2351819999,0.0665,1.0
2010-06-23,26.91,26.95,26.65,26.9,12800,23.0282294474074,23.0624594428699,22.805734476901,23.0196719485418,14957.6414802823,0.0,1.0
2010-06-24,26.44,26.77,26.37,26.68,139300,22.6260270007228,22.9084244632886,22.5661245086634,22.8314069734979,162781.207672135,0.0,1.0
2010-06-25,26.69,26.75,26.38,26.4,35000,22.8399644723635,22.8913094655573,22.5746820075291,22.5917970052603,40899.8009226471,0.0,1.0
2010-06-28,26.63,26.9,26.49,26.77,55400,22.7886194791698,23.0196719485418,22.668814495051,22.9084244632886,64738.5420318469,0.0,1.0
2010-06-29,25.7,26.24,25.59,26.24,55600,21.9927720846663,22.4548770234102,21.8986395971444,22.4548770234102,64972.2551799764,0.0,1.0
2010-06-30,25.43,26.0,25.4,25.73,50000,21.7617196152943,22.2494970506352,21.7360471186974,22.0184445812632,58428.2870323529,0.0,1.0
2010-07-01,25.34,25.5395,24.82,25.47,34200,21.6847021255036,21.8554242278729,21.2397121844909,21.7959496107568,39964.9483301295,0.0,1.0
2010-07-02,25.11,25.48,25.0,25.48,37300,21.4878796515942,21.8045071096224,21.3937471640723,21.8045071096224,43587.5021261352,0.0,1.0
2010-07-06,24.99,25.59,24.85,25.59,12800,21.3851896652066,21.8986395971444,21.2653846810878,21.8986395971444,14957.6414802824,0.0,1.0
2010-07-07,25.84,25.84,25.02,25.02,8500,22.1125770687851,22.1125770687851,21.4108621618035,21.4108621618035,9932.80879549999,0.0,1.0
2010-07-08,26.15,26.2399,25.87,25.88,44600,22.3778595336196,22.4547914484216,22.138249565382,22.1468070642476,52118.0320328588,0.0,1.0
2010-07-09,26.43,26.43,26.14,26.14,7400,22.6174695018572,22.6174695018572,22.369302034754,22.369302034754,8647.38648078823,0.0,1.0
2010-07-12,26.24,26.33,26.07,26.33,6400,22.4548770234102,22.5318945132009,22.3093995426946,22.5318945132009,7478.82074014119,0.0,1.0
2010-07-13,26.86,26.8968,26.52,26.54,17800,22.9854419530792,23.0169335489048,22.6944869916479,22.7116019893791,20800.4701835177,0.0,1.0
2010-07-14,26.83,26.9699,26.68,26.83,70500,22.9597694564824,23.0794888656125,22.8314069734979,22.9597694564824,82383.8847156174,0.0,1.0
2010-07-15,26.78,26.844,26.44,26.8,6000,22.9169819621542,22.9717499548942,22.6260270007228,22.9340969598855,7011.39444388235,0.0,1.0
2010-07-16,25.91,26.6,25.91,26.6,17400,22.1724795608445,22.7629469825729,22.1724795608445,22.7629469825729,20333.0438872588,0.0,1.0
2010-07-19,26.06,26.1298,25.785,26.05,62200,22.3008420438289,22.360573385911,22.0655108250241,22.2922845449633,72684.7890682471,0.0,1.0
2010-07-20,26.454,26.454,25.71,25.71,4200,22.6380074991347,22.6380074991347,22.0013295835319,22.0013295835319,4907.97611071764,0.0,1.0
2010-07-21,26.05,26.52,26.0001,26.4595,20800,22.2922845449633,22.6944869916479,22.2495826256238,22.6427141235108,24306.1674054588,0.0,1.0
2010-07-22,26.85,26.85,26.63,26.64,34300,22.9768844542136,22.9768844542136,22.7886194791698,22.7971769780354,40081.8049041941,0.0,1.0
2010-07-23,27.184,27.22,26.66,26.71,10200,23.2627049163256,23.2935119122419,22.8142919757667,22.8570794700948,11919.3705546,0.0,1.0
2010-07-26,27.71,27.71,27.2401,27.3,38900,23.7128293566577,23.7128293566577,23.3107124849618,23.3619719031669,45457.2073111705,0.0,1.0
2010-07-27,27.6,27.93,27.53,27.84,68600,23.6186968691358,23.9010943317015,23.5587943770764,23.8240768419109,80163.6098083881,0.0,1.0
2010-07-28,27.17,27.66,27.09,27.66,46700,23.2507244179137,23.6700418623296,23.1822644269887,23.6700418623296,54572.0200882177,0.0,1.0
2010-07-29,27.08,27.38,26.8299,27.38,7000,23.1737069281231,23.4304318940919,22.9596838814937,23.4304318940919,8179.9601845294,0.0,1.0
2010-07-30,27.14,27.222,26.6248,26.79,14300,23.2250519213168,23.295223412015,22.7841695797596,22.9255394610198,16710.490091253,0.0,1.0
2010-08-02,27.58,27.59,27.43,27.56,35000,23.6015818714045,23.6101393702702,23.4732193884201,23.5844668736733,40899.8009226471,0.0,1.0
2010-08-03,27.33,27.58,27.25,27.58,91100,23.3876443997638,23.6015818714045,23.3191844088388,23.6015818714045,106456.338972947,0.0,1.0
2010-08-04,27.62,27.63,27.45,27.4801,25600,23.635811866867,23.6443693657327,23.4903343861513,23.5160924577369,29915.2829605647,0.0,1.0
2010-08-05,27.48,27.55,27.4199,27.54,38300,23.5160068827482,23.5759093748076,23.4645763145658,23.567351875942,44756.0678667824,0.0,1.0
2010-08-06,27.4,27.48,27.0,27.18,22300,23.4475468918232,23.5160068827482,23.105246937198,23.2592819167794,26059.0160164294,0.0,1.0
2010-08-09,27.67,27.6986,27.48,27.49,23700,23.6785993611952,23.7030738079509,23.5160068827482,23.5245643816139,27695.0080533353,0.0,1.0
2010-08-10,27.28,27.4399,27.15,27.41,19500,23.3448569054357,23.4816913122971,23.2336094201825,23.4561043906888,22787.0319426176,0.0,1.0
2010-08-11,26.38,26.77,26.36,26.77,12800,22.5746820075291,22.9084244632886,22.5575670097978,22.9084244632886,14957.6414802823,0.0,1.0
2010-08-12,26.3592,26.3592,25.96,25.97,29400,22.5568824098885,22.5568824098885,22.2152670551726,22.2238245540383,34355.8327750236,0.0,1.0
2010-08-13,26.09,26.3,26.09,26.25,9500,22.3265145404258,22.506222016604,22.3265145404258,22.4634345222759,11101.3745361471,0.0,1.0
2010-08-16,26.088,26.28,25.888,25.92,17200,22.3248030406527,22.4891070188728,22.1536530633401,22.1810370597101,20099.3307391294,0.0,1.0
2010-08-17,26.59,26.7392,26.3711,26.4145,10700,22.7543894837073,22.8820673667824,22.5670658335386,22.6042053786155,12503.6534249235,0.0,1.0
2010-08-18,26.712,26.83,26.35,26.51,19800,22.8587909698679,22.9597694564824,22.5490095109322,22.6859294927822,23137.6016648118,0.0,1.0
2010-08-19,26.27,26.67,26.133,26.52,12600,22.4805495200071,22.8228494746323,22.363311785548,22.6944869916479,14723.928332153,0.0,1.0
2010-08-20,26.22,26.22,25.916,26.09,6700,22.437762025679,22.437762025679,22.1776140601639,22.3265145404258,7829.39046233528,0.0,1.0
2010-08-23,25.92,26.47,25.92,26.3601,15500,22.1810370597101,22.6516994973197,22.1810370597101,22.5576525847864,18112.7689800294,0.0,1.0
2010-08-24,25.54,25.75,25.36,25.62,52900,21.8558521028162,22.0355595789944,21.7018171232349,21.9243120937413,61817.1276802294,0.0,1.0
2010-08-25,25.79,25.854,25.25,25.31,17300,22.0697895744569,22.124557567197,21.607684635713,21.6590296289068,20216.1873131941,0.0,1.0
2010-08-26,25.68,26.0,25.594,25.98,7600,21.975657086935,22.2494970506352,21.9020625966906,22.2323820529039,8881.09962891765,0.0,1.0
2010-08-27,26.14,26.1699,25.63,25.85,4600,22.369302034754,22.3948889563622,21.9328695926069,22.1211345676507,5375.40240697646,0.0,1.0
2010-08-30,25.696,26.02,25.696,26.02,5900,21.98934908512,22.2666120483664,21.98934908512,22.2666120483664,6894.53786981765,0.0,1.0
2010-08-31,25.68,25.8601,25.586,25.68,6900,21.975657086935,22.129777641505,21.8952165975981,21.975657086935,8063.10361046471,0.0,1.0
2010-09-01,26.51,26.51,26.06,26.06,14800,22.6859294927822,22.6859294927822,22.3008420438289,22.3008420438289,17294.7729615765,0.0,1.0
2010-09-02,26.94,26.95,26.548,26.62,171500,23.0539019440043,23.0624594428699,22.7184479884716,22.7800619803041,200409.02452097,0.0,1.0
2010-09-03,27.32,27.362,27.12,27.25,5900,23.3790869008982,23.4150283961338,23.2079369235856,23.3191844088388,6894.53786981763,0.0,1.0
2010-09-07,26.89,27.26,26.859,27.26,23300,23.0111144496761,23.3277419077044,22.9845862031927,23.3277419077044,27227.5817570765,0.0,1.0
2010-09-08,27.0299,27.14,26.88,26.88,3300,23.1308338588063,23.2250519213168,23.0025569508105,23.0025569508105,3856.26694413529,0.0,1.0
2010-09-09,27.14,27.4,27.064,27.4,18900,23.2250519213168,23.4475468918232,23.1600149299381,23.4475468918232,22085.8924982294,0.0,1.0
2010-09-10,27.17,27.3085,27.12,27.19,7300,23.2507244179137,23.3692457772027,23.2079369235856,23.267839415645,8530.52990672354,0.0,1.0
2010-09-13,27.677,27.68,27.465,27.55,6600,23.6845896104011,23.6871568600608,23.5031706344498,23.5759093748076,7712.53388827059,0.0,1.0
2010-09-14,27.7,27.88,27.67,27.67,13300,23.7042718577921,23.8583068373734,23.6785993611952,23.6785993611952,15541.9243506058,0.0,1.0
2010-09-15,27.81,27.85,27.5799,27.62,19400,23.798404345314,23.8326343407765,23.6014962964159,23.635811866867,22670.1753685529,0.0,1.0
2010-09-16,27.698,27.8,27.59,27.788,12100,23.7025603580189,23.7898468464484,23.6101393702702,23.7795778478096,14139.6454618294,0.0,1.0
2010-09-17,27.78,27.89,27.63,27.89,13000,23.7727318487171,23.866864336239,23.6443693657327,23.866864336239,15191.3546284118,0.0,1.0
2010-09-20,28.27,28.27,27.734,27.92,9300,24.1920492931329,24.1920492931329,23.7333673539352,23.8925368328359,10867.6613880176,0.0,1.0
2010-09-21,28.15,28.32,28.09,28.1844,86500,24.0893593067454,24.2348367874611,24.0380143135516,24.1187971028431,101080.93656597,0.0,1.0
2010-09-22,27.85,28.18,27.824,28.18,18800,23.8326343407765,24.1150318033423,23.8103848437259,24.1150318033423,21969.0359241647,0.0,1.0
2010-09-23,27.6501,28.07,27.57,27.63,35200,23.6615699384526,24.0208993158203,23.5930243725389,23.6443693657327,41133.5140707764,0.0,1.0
2010-09-24,28.32,28.36,28.056,28.12,198700,24.2348367874611,24.2690667829236,24.0089188174085,24.0636868101485,232194.01266657,0.0,1.0
2010-09-27,28.38,28.54,28.29,28.38,19100,24.2861817806548,24.4231017625049,24.2091642908642,24.2861817806548,22319.6056463588,0.0,1.0
2010-09-28,28.68,28.69,28.14,28.54,16300,24.5429067466237,24.5514642454893,24.0808018078797,24.4231017625049,19047.621572547,0.0,1.0
2010-09-29,28.65,28.78,28.59,28.64,29600,24.5172342500268,24.62848173528,24.465889256833,24.5086767511612,34589.5459231529,0.0,1.0
2010-09-30,28.754,29.0,28.5836,28.95,15700,24.6062322382294,24.8167467103238,24.460412457559,24.7739592159957,18346.4821281588,0.0,1.0
2010-10-01,28.764,28.9,28.629,28.9,14600,24.614789737095,24.7311717216675,24.499263502409,24.7311717216675,17061.059813447,0.0,1.0
2010-10-04,28.48,28.88,28.3588,28.88,89000,24.3717567693111,24.7140567239363,24.2680398830597,24.7140567239363,104002.350917588,0.0,1.0
2010-10-05,29.07,29.12,28.75,28.75,27900,24.8766492023832,24.9194366967114,24.6028092386831,24.6028092386831,32602.984164053,0.0,1.0
2010-10-06,28.92,29.12,28.8,29.12,12000,24.7482867193988,24.9194366967114,24.6455967330112,24.9194366967114,14022.7888877647,0.0,1.0
2010-10-07,28.92,29.17,28.75,29.17,10200,24.7482867193988,24.9622241910395,24.6028092386831,24.9622241910395,11919.3705546,0.0,1.0
2010-10-08,29.14,29.182,28.782,28.89,12800,24.9365516944426,24.9724931896783,24.6301932350531,24.7226142228019,14957.6414802824,0.0,1.0
2010-10-11,29.23,29.38,29.22,29.23,15200,25.0135691842333,25.1419316672177,25.0050116853677,25.0135691842333,17762.1992578353,0.0,1.0
2010-10-12,29.33,29.4,29.0,29.2,40700,25.0991441728896,25.159046664949,24.8167467103238,24.9878966876364,47560.6256443352,0.0,1.0
2010-10-13,29.58,29.734,29.4256,29.5,55300,25.3130816445303,25.444867127061,25.180953862045,25.2446216536053,64621.6854577823,0.0,1.0
2010-10-14,29.43,29.63,29.35,29.48,13800,25.1847191615459,25.3558691388584,25.1162591706208,25.227506655874,16126.2072209294,0.0,1.0
2010-10-15,29.46,29.58,29.2799,29.28,44500,25.2103916581428,25.3130816445303,25.0562711035728,25.0563566785614,52001.175458794,0.0,1.0
2010-10-18,29.6,29.6,29.45,29.45,53200,25.3301966422616,25.3301966422616,25.2018341592771,25.2018341592771,62167.6974024234,0.0,1.0
2010-10-19,29.09,29.48,28.93,29.31,37000,24.8937642001145,25.227506655874,24.7568442182644,25.0820291751583,43236.9324039411,0.0,1.0
2010-10-20,29.46,29.562,29.16,29.16,26600,25.2103916581428,25.2976781465722,24.9536666921739,24.9536666921739,31083.8487012117,0.0,1.0
2010-10-21,29.41,29.76,29.172,29.6,24400,25.1676041638146,25.4671166241116,24.9639356908126,25.3301966422616,28513.0040717882,0.0,1.0
2010-10-22,29.62,29.64,29.44,29.44,43600,25.3473116399928,25.3644266377241,25.1932766604115,25.1932766604115,50949.4662922118,0.0,1.0
2010-10-25,29.8,30.01,29.74,29.89,49700,25.5013466195741,25.6810540957523,25.4500016263804,25.5783641093648,58077.7173101589,0.0,1.0
2010-10-26,29.78,29.97,29.57,29.61,33900,25.4842316218429,25.6468241002898,25.3045241456647,25.3387541411272,39614.3786079352,0.0,1.0
2010-10-27,29.75,29.7564,29.44,29.6,33100,25.458559125246,25.46403592452,25.1932766604115,25.3301966422616,38679.5260154176,0.0,1.0
2010-10-28,29.76,29.85,29.6264,29.85,24600,25.4671166241116,25.5441341139023,25.3527884392668,25.5441341139023,28746.7172199177,0.0,1.0
2010-10-29,29.84,29.89,29.74,29.76,101400,25.5355766150367,25.5783641093648,25.4500016263804,25.4671166241116,118492.566101611,0.0,1.0
2010-11-01,29.77,30.189,29.6,30.03,22500,25.4756741229772,25.8342333254471,25.3301966422616,25.6981690934836,26292.7291645589,0.0,1.0
2010-11-02,30.18,30.21,29.958,30.01,215100,25.826531576468,25.8522040730649,25.6365551016511,25.6810540957523,251358.490813182,0.0,1.0
2010-11-03,30.29,30.2999,29.95,30.22,130100,25.92066406399,25.9291359878669,25.6297091025586,25.8607615719305,152030.402858182,0.0,1.0
2010-11-04,30.87,30.879,30.59,30.76,78200,26.4169989981964,26.4247007471755,26.1773890299588,26.3228665106745,91381.8409186,0.0,1.0
2010-11-05,31.08,31.13,30.864,31.06,62100,26.5967064743746,26.6394939687028,26.4118644988771,26.5795914766434,72567.9324941824,0.0,1.0
2010-11-08,31.06,31.1017,30.89,31.0,54900,26.5795914766434,26.6152762469131,26.4341139959277,26.5282464834496,64154.2591615234,0.0,1.0
2010-11-09,30.78,31.18,30.69,31.18,50600,26.3399815084058,26.6822814630309,26.2629640186151,26.6822814630309,59129.4264767411,0.0,1.0
2010-11-10,31.01,31.01,30.5592,30.96,57900,26.5368039823152,26.5368039823152,26.1510319334527,26.4940164879871,67659.9563834647,0.0,1.0
2010-11-11,30.93,31.02,30.6,30.75,30100,26.4683439913902,26.5453614811809,26.1859465288245,26.3143090118089,35173.8287934765,0.0,1.0
2010-11-12,30.43,30.86,30.36,30.83,17300,26.0404690481088,26.4084414993308,25.9805665560494,26.3827690027339,20216.1873131941,0.0,1.0
2010-11-15,30.53,30.7936,30.5,30.57,40000,26.126044036765,26.351619706863,26.1003715401682,26.1602740322276,46742.6296258824,0.0,1.0
2010-11-16,30.0,30.28,29.8496,30.28,76800,25.6724965968867,25.9121065651243,25.5437918139477,25.9121065651243,89745.8488816941,0.0,1.0
2010-11-17,30.21,30.2598,30.0356,30.18,34900,25.8522040730649,25.8948204174158,25.7029612928484,25.826531576468,40782.9443485824,0.0,1.0
2010-11-18,30.63,30.8,30.5748,30.65,40200,26.2116190254213,26.357096506137,26.1643816316831,26.2287340231526,46976.3427740118,0.0,1.0
2010-11-19,30.77,30.77,30.468,30.55,12000,26.3314240095401,26.3314240095401,26.0729875437981,26.1431590344963,14022.7888877647,0.0,1.0
2010-11-22,31.0,31.03,30.65,30.77,37900,26.5282464834496,26.5539189800465,26.2287340231526,26.3314240095401,44288.6415705235,0.0,1.0
2010-11-23,30.62,30.71,30.4875,30.67,56900,26.2030615265557,26.2800790163464,26.0896746665861,26.2458490208839,66491.3906428176,0.0,1.0
2010-11-24,31.29,31.29,30.91,30.92,194000,26.7764139505528,26.7764139505528,26.4512289936589,26.4597864925246,226701.75368553,0.0,1.0
2010-11-26,31.15,31.22,31.1152,31.22,16300,26.656608966434,26.7165114584934,26.6268288703817,26.7165114584934,19047.6215725471,0.0,1.0
2010-11-29,31.04,31.13,30.63,31.13,113400,26.5624764789121,26.6394939687028,26.2116190254213,26.6394939687028,132515.354989376,0.0,1.0
2010-11-30,30.81,30.9896,30.7117,30.79,254800,26.3656540050027,26.5193466846294,26.2815337911535,26.3485390072714,297750.55071687,0.0,1.0
2010-12-01,31.46,31.465,31.268,31.37,208800,26.9218914312685,26.9261701807013,26.7575874530485,26.8448739414779,243996.526647106,0.0,1.0
2010-12-02,31.83,31.83,31.4805,31.5,126400,27.2385188892968,27.2385188892968,26.9394343039431,26.9561214267311,147706.709617788,0.0,1.0
2010-12-03,32.06,32.098,31.72,31.85,128600,27.4353413632063,27.4678598588957,27.1443864017749,27.2556338870281,150277.554247211,0.0,1.0
2010-12-06,32.06,32.1,31.96,32.06,99700,27.4353413632063,27.4695713586688,27.34976637455,27.4353413632063,116506.004342512,0.0,1.0
2010-12-07,32.11,32.52,32.08,32.52,84900,27.4781288575344,27.8289863110252,27.4524563609375,27.8289863110252,99211.2313809353,0.0,1.0
2010-12-08,32.12,32.3008,32.064,32.27,24900,27.4866863564,27.6414059358906,27.4387643627525,27.6150488393845,29097.2869421118,0.0,1.0
2010-12-09,32.22,32.43,32.0799,32.43,33800,27.5722613450563,27.7519688212345,27.4523707859489,27.7519688212345,39497.5220338706,0.0,1.0
2010-12-10,32.57,32.59,32.25,32.39,103100,27.8717738053533,27.8888888030846,27.5979338416532,27.717738825772,120479.127860712,0.0,1.0
2010-12-13,32.4,32.95,32.39,32.95,52900,27.7262963246377,28.1969587622472,27.717738825772,28.1969587622472,61817.1276802293,0.0,1.0
2010-12-14,32.4,32.54,32.32,32.49,33600,27.7262963246377,27.8461013087565,27.6578363337126,27.8033138144283,39263.8088857411,0.0,1.0
2010-12-15,32.24,32.62,32.24,32.48,38700,27.5893763427876,27.9145612996815,27.5893763427876,27.7947563155627,45223.4941630411,0.0,1.0
2010-12-16,32.56,32.56,32.2,32.43,110400,27.8632163064877,27.8632163064877,27.5551463473251,27.7519688212345,129009.657767435,0.0,1.0
2010-12-17,32.59,32.68,32.41,32.66,24200,27.8888888030846,27.9659062928753,27.7348538235033,27.948791295144,28279.2909236588,0.0,1.0
2010-12-20,32.6,33.34,32.48,33.34,57100,27.8974463019502,28.5307012180068,27.7947563155627,28.5307012180068,66725.1037909471,0.0,1.0
2010-12-21,32.74,32.78,32.6,32.72,68400,28.0847699521188,28.1190824383157,27.9646762504299,28.0676137090204,79737.7369947462,0.0789,1.0
2010-12-22,32.77,32.94,32.7,32.94,46600,28.1105043167665,28.2563323831031,28.050457465922,28.2563323831031,54324.2477186428,0.0,1.0
2010-12-23,32.7,32.83,32.65,32.75,33500,28.050457465922,28.1619730460617,28.0075668581759,28.0933480736681,39052.8390252046,0.0,1.0
2010-12-27,32.74,32.79,32.4272,32.79,42700,28.0847699521188,28.1276605598649,27.8164463100595,28.1276605598649,49777.7978022758,0.0,1.0
2010-12-28,32.67,32.94,32.573,32.94,91000,28.0247231012744,28.2563323831031,27.941515322247,28.2563323831031,106083.831381899,0.0,1.0
2010-12-29,32.76,32.8,32.6905,32.76,40600,28.1019261952173,28.1362386814141,28.0423082504502,28.1019261952173,47329.7093857703,0.0,1.0
2010-12-30,32.7899,32.96,32.74,32.96,45400,28.1275747786494,28.2734886262015,28.0847699521188,28.2734886262015,52925.3400520683,0.0,1.0
2010-12-31,32.51,32.79,32.51,32.71,27200,27.887473156487,28.1276605598649,27.887473156487,28.0590355874712,31708.5737756885,0.0,1.0
2011-01-03,32.98,33.16,32.82,32.98,79200,28.2906448692999,28.4450510571857,28.1533949245125,28.2906448692999,92327.9059939166,0.0,1.0
2011-01-04,32.68,33.03,32.386,33.025,61600,28.0333012228236,28.333535477046,27.7811044492768,28.3292464162714,71810.5935508239,0.0,1.0
2011-01-05,32.89,32.91,32.61,32.61,65200,28.213441775357,28.2305980184554,27.9732543719791,27.9732543719791,76007.3165505475,0.0,1.0
2011-01-06,32.81,33.019,32.769,32.86,52600,28.1448168029633,28.3240995433418,28.1096465046116,28.1877074107094,61318.7860515153,0.0,1.0
2011-01-07,32.76,33.05,32.33,32.87,62800,28.1019261952173,28.3506917201444,27.7330669686012,28.1962855322586,73209.5012173984,0.0,1.0
2011-01-10,32.97,33.05,32.392,32.58,45500,28.2820667477507,28.3506917201444,27.7862513222063,27.9475200073315,53041.9156909495,0.0,1.0
2011-01-11,33.08,33.18,32.93,33.09,39100,28.376426084792,28.4622073002842,28.2477542615539,28.3850042063413,45581.0748025523,0.0,1.0
2011-01-12,33.32,33.38,33.21,33.29,50300,28.5823010019731,28.6337697312684,28.4879416649318,28.5565666373255,58637.5463572475,0.0,1.0
2011-01-13,33.29,33.4,33.21,33.23,140900,28.5565666373255,28.6509259743668,28.4879416649318,28.5050979080302,164255.075183622,0.0,1.0
2011-01-14,33.51,33.51,33.24,33.24,43700,28.7452853114081,28.7452853114081,28.5136760295794,28.5136760295794,50943.5541910878,0.0,1.0
2011-01-18,33.77,33.77,33.33,33.51,30100,28.9683164716876,28.9683164716876,28.5908791235223,28.7452853114081,35089.2673032436,0.0,1.0
2011-01-19,33.22,33.86,33.155,33.86,66000,28.496519786481,29.0455195656305,28.4407619964111,29.0455195656305,76939.9216615971,0.0,1.0
2011-01-20,32.92,33.21,32.8,33.21,39900,28.2391761400047,28.4879416649318,28.1362386814141,28.4879416649318,46513.6799136018,0.0,1.0
2011-01-21,32.81,33.27,32.768,33.27,26000,28.1448168029633,28.5394103942271,28.1087886924566,28.5394103942271,30309.666109114,0.0,1.0
2011-01-24,33.06,33.17,32.81,32.85,207500,28.3592698416936,28.4536291787349,28.1448168029633,28.1791292891602,241894.450678506,0.0,1.0
2011-01-25,33.11,33.11,32.8,32.94,83300,28.4021604494397,28.4021604494397,28.1362386814141,28.2563323831031,97107.5071880459,0.0,1.0
2011-01-26,33.5,33.52,33.124,33.21,76300,28.7367071898589,28.7538634329573,28.4141698196086,28.4879416649318,88947.2124663616,0.0,1.0
2011-01-27,33.69,33.73,33.4573,33.5441,50200,28.8996914992939,28.9340039854908,28.7000786108438,28.7745367058909,58520.9707183664,0.0,1.0
2011-01-28,32.94,33.742,32.94,33.67,49900,28.2563323831031,28.9442977313498,28.2563323831031,28.8825352561955,58171.2438017226,0.0,1.0
2011-01-31,33.23,33.43,33.0,33.06,53700,28.5050979080302,28.6766603390144,28.3078011123983,28.3592698416936,62601.1180792086,0.0,1.0
2011-02-01,33.85,33.93,33.45,33.5,50800,29.0369414440813,29.105566416475,28.6938165821129,28.7367071898589,59220.4245516536,0.0,1.0
2011-02-02,33.73,33.95,33.6995,33.73,35200,28.9340039854908,29.1227226595734,28.9078407147657,28.9340039854908,41034.6248861851,0.0,1.0
2011-02-03,33.87,33.94,33.45,33.7,55400,29.0540976871798,29.1141445380242,28.6938165821129,28.9082696208432,64582.903940189,0.0,1.0
2011-02-04,34.1,34.102,33.8501,33.91,37100,29.2513944828116,29.2531101071215,29.0370272252968,29.0884101733766,43249.5620249281,0.0,1.0
2011-02-07,34.38,34.5,34.2,34.2,61600,29.4915818861895,29.5945193447801,29.3371756983037,29.3371756983037,71810.5935508241,0.0,1.0
2011-02-08,34.62,34.62,34.3394,34.48,69100,29.6974568033706,29.6974568033706,29.4567547126997,29.5773631016817,80553.7664669146,0.0,1.0
2011-02-09,34.53,34.7196,34.44,34.55,112800,29.6202537094277,29.7828948940008,29.5430506154848,29.6374099525261,131497.320658002,0.0,1.0
2011-02-10,34.71,34.73,34.3008,34.38,49700,29.7746598973135,29.7918161404119,29.4236431635198,29.4915818861895,57938.0925239603,0.0,1.0
2011-02-11,35.09,35.09,34.58,34.65,46500,30.1006285161836,30.1006285161836,29.6631443171738,29.7231911680183,54207.6720797615,0.0,1.0
2011-02-14,35.21,35.24,35.0786,35.15,79100,30.2035659747741,30.2293003394217,30.0908494576175,30.1520972454788,92211.3303550354,0.0,1.0
2011-02-15,35.04,35.2,34.9895,35.16,44800,30.0577379084375,30.1949878532249,30.014418394614,30.160675367028,52225.8862187811,0.0,1.0
2011-02-16,35.35,35.4099,35.19,35.19,45400,30.3236596764631,30.3750426245428,30.1864097316757,30.1864097316757,52925.3400520683,0.0,1.0
2011-02-17,35.6,35.64,35.28,35.34,65200,30.5381127151934,30.5724252013902,30.2636128256186,30.3150815549139,76007.3165505474,0.0,1.0
2011-02-18,35.6,35.79,35.48,35.79,60800,30.5381127151934,30.7010970246284,30.4351752566028,30.7010970246284,70877.9884397742,0.0,1.0
2011-02-22,34.71,35.36,34.6,35.05,90400,29.7746598973135,30.3322377980123,29.6803005602722,30.0663160299867,105384.377548612,0.0,1.0
2011-02-23,34.14,34.66,33.74,34.64,93100,29.2857069690085,29.7317692895675,28.94258210704,29.714613046469,108531.919798404,0.0,1.0
2011-02-24,34.15,34.4294,33.8114,34.22,23200,29.2942850905577,29.5339578066427,29.0038298949014,29.3543319414022,27045.5482204402,0.0,1.0
2011-02-25,34.86,34.86,34.38,34.38,78700,29.9033317205517,29.9033317205517,29.4915818861895,29.4915818861895,91745.0277995105,0.0,1.0
2011-02-28,34.88,35.09,34.66,35.09,41200,29.9204879636501,30.1006285161836,29.7317692895675,30.1006285161836,48029.1632190576,0.0,1.0
2011-03-01,34.28,35.07,34.12,35.07,37500,29.4058006706974,30.0834722730851,29.26855072591,30.0834722730851,43715.864580453,0.0,1.0
2011-03-02,34.53,34.665,34.2,34.2,24300,29.6202537094277,29.7360583503421,29.3371756983037,29.3371756983037,28327.8802481335,0.0,1.0
2011-03-03,35.3,35.35,35.0,35.0893,58100,30.280769068717,30.3236596764631,30.0234254222407,30.1000280476751,67730.4461899817,0.0,1.0
2011-03-04,35.06,35.41,34.8101,35.3,68800,30.0748941515359,30.3751284057583,29.8605268940211,30.280769068717,80204.039550271,0.0,1.0
2011-03-07,34.54,35.47,34.267,35.47,51800,29.6288318309769,30.4265971350536,29.3946491126835,30.4265971350536,60386.1809404657,0.0,1.0
2011-03-08,35.02,35.1696,34.3711,34.59,21900,30.0405816653391,30.1689103637153,29.4839473580107,29.671722438723,25530.0649149845,0.0,1.0
2011-03-09,34.92,35.08,34.7999,35.07,31100,29.954800449847,30.0920503946344,29.8517772100409,30.0834722730851,36255.0236920556,0.0,1.0
2011-03-10,34.21,34.506,34.08,34.48,57200,29.3457538198529,29.5996662177096,29.2342382397132,29.5773631016817,66681.2654400509,0.0,1.0
2011-03-11,34.44,34.522,33.94,34.01,26800,29.5430506154848,29.6133912121884,29.1141445380242,29.1741913888687,31242.2712201637,0.0,1.0
2011-03-14,34.29,34.412,33.94,34.04,94000,29.4143787922466,29.519031875147,29.1141445380242,29.1999257535164,109581.100548335,0.0,1.0
2011-03-15,34.0,34.21,33.1001,33.43,99600,29.1656132673195,29.3457538198529,28.3936681091059,28.6766603390144,116109.336325683,0.0,1.0
2011-03-16,33.73,34.32,33.586,33.93,41600,28.9340039854908,29.4401131568943,28.8104790351821,29.105566416475,48495.4657745824,0.0,1.0
2011-03-17,33.88,34.36,33.82,34.15,46200,29.062675808729,29.4744256430911,29.0112070794337,29.2942850905577,53857.9451631179,0.0,1.0
2011-03-18,34.05,34.25,33.9225,34.25,21700,29.2085038750656,29.3800663060498,29.0991328253131,29.3800663060498,25296.913637222,0.0,1.0
2011-03-21,34.84,34.873,34.43,34.43,86000,29.8861754774533,29.9144832785657,29.5344724939356,29.5344724939356,100255.049437839,0.0,1.0
2011-03-22,34.58,34.919,34.5125,34.919,127600,29.6631443171738,29.953942637692,29.6052419967166,29.953942637692,148750.515212421,0.0,1.0
2011-03-23,34.59,34.69,34.161,34.54,48500,29.671722438723,29.7575036542151,29.3037210242618,29.6288318309769,56539.1848573857,0.0,1.0
2011-03-24,34.94,35.015,34.52,34.83,49100,29.9719566929454,30.0362926045645,29.6116755878785,29.8775973559041,57238.638690673,0.0,1.0
2011-03-25,35.23,35.53,35.0,35.0116,79800,30.2207222178725,30.4780658643489,30.0234254222407,30.0333760432378,93027.3598272039,0.0,1.0
2011-03-28,35.05,35.42,35.03,35.2585,50100,30.0663160299867,30.3837065273076,30.0491597868883,30.2451698642878,58404.3950794851,0.0,1.0
2011-03-29,35.4,35.42,34.84,35.07,57400,30.3665502842091,30.3837065273076,29.8861754774533,30.0834722730851,66914.4167178133,0.0,1.0
2011-03-30,35.81,35.84,35.543,35.57,79200,30.7182532677268,30.7439876323744,30.4892174223629,30.5123783505457,92327.9059939165,0.0,1.0
2011-03-31,35.95,35.98,35.7475,35.77,41300,30.8383469694158,30.8640813340634,30.6646400080442,30.68394078153,48145.7388579388,0.0,1.0
2011-04-01,36.2,36.31,36.0516,36.22,51700,31.0528000081461,31.1471593451874,30.9255006843558,31.0699562512445,60269.6053015843,0.0,1.0
2011-04-04,36.24,36.4,36.137,36.4,209700,31.0871124943429,31.2243624391303,30.998757842386,31.2243624391303,244459.114733893,0.0,1.0
2011-04-05,36.43,36.64,36.25,36.25,106100,31.2500968037779,31.4302373563114,31.0956906158921,31.0956906158921,123686.752852962,0.0,1.0
2011-04-06,36.41,36.68,36.254,36.68,86400,31.2329405606795,31.4645498425082,31.0991218645118,31.4645498425082,100721.351993363,0.0,1.0
2011-04-07,36.21,36.569,36.05,36.52,101700,31.0613781296953,31.369332693312,30.9241281849079,31.3272998977208,118557.424742188,0.0,1.0
2011-04-08,35.9,36.36,35.67,36.36,66600,30.7954563616697,31.1900499529334,30.5981595660378,31.1900499529334,77639.3754948844,0.0,1.0
2011-04-11,35.59,36.01,35.48,36.01,151100,30.5295345936442,30.889815698711,30.4351752566028,30.889815698711,176145.790349505,0.0,1.0
2011-04-12,35.19,35.55,35.16,35.38,54900,30.1864097316757,30.4952221074473,30.160675367028,30.3493940411107,64000.025745783,0.0,1.0
2011-04-13,35.36,35.47,35.1,35.4,33900,30.3322377980123,30.4265971350536,30.1092066377328,30.3665502842091,39519.1415807294,0.0,1.0
2011-04-14,35.3,35.3416,35.0,35.11,202100,30.280769068717,30.3164540543617,30.0234254222407,30.117784759282,235599.366178921,0.0,1.0
2011-04-15,35.59,35.593,35.23,35.31,354800,30.5295345936442,30.5321080301089,30.2207222178725,30.2893471902662,413610.366750524,0.0,1.0
2011-04-18,34.95,35.0,34.617,35.0,59900,29.9805348144946,30.0234254222407,29.6948833669059,30.0234254222407,69828.8076898435,0.0,1.0
2011-04-19,35.14,35.16,34.88,35.0,41200,30.1435191239296,30.160675367028,29.9204879636501,30.0234254222407,48029.1632190576,0.0,1.0
2011-04-20,35.8,35.84,35.59,35.59,40000,30.7096751461776,30.7439876323744,30.5295345936442,30.5295345936442,46630.2555524831,0.0,1.0
2011-04-21,36.05,36.09,35.852,36.09,62400,30.9241281849079,30.9584406711047,30.7542813782335,30.9584406711047,72743.1986618736,0.0,1.0
2011-04-25,36.0,36.15,35.8,36.15,51900,30.8812375771618,31.0099094004,30.7096751461776,31.0099094004,60502.7565793469,0.0,1.0
2011-04-26,36.39,36.4765,36.16,36.16,86300,31.2157843175811,31.2899850689818,31.0184875219492,31.0184875219492,100604.776354482,0.0,1.0
2011-04-27,36.59,36.6,36.26,36.48,67400,31.3873467485653,31.3959248701145,31.1042687374413,31.292987411524,78571.9806059341,0.0,1.0
2011-04-28,36.61,36.66,36.48,36.59,44000,31.4045029916637,31.4473935994098,31.292987411524,31.3873467485653,51293.2811077315,0.0,1.0
2011-04-29,36.66,36.688,36.418,36.55,35000,31.4473935994098,31.4714123397476,31.2398030579189,31.3530342623685,40801.4736084227,0.0,1.0
2011-05-02,36.42,36.88,36.36,36.88,40000,31.2415186822287,31.6361122734925,31.1900499529334,31.6361122734925,46630.2555524831,0.0,1.0
2011-05-03,36.05,36.39,35.87,36.31,68000,30.9241281849079,31.2157843175811,30.7697219970221,31.1471593451874,79271.4344392212,0.0,1.0
2011-05-04,35.8,36.21,35.6,36.116,51000,30.7096751461776,31.0613781296953,30.5381127151934,30.9807437871327,59453.5758294159,0.0,1.0
2011-05-05,35.68,36.05,35.5,35.54,54700,30.6067376875871,30.9241281849079,30.4523314997012,30.4866439858981,63766.8744680205,0.0,1.0
2011-05-06,35.86,36.29,35.71,36.05,67100,30.7611438754729,31.130003102089,30.6324720522347,30.9241281849079,78222.2536892903,0.0,1.0
2011-05-09,36.16,36.21,35.81,35.83,31000,31.0184875219492,31.0613781296953,30.7182532677268,30.7354095108252,36138.4480531744,0.0,1.0
2011-05-10,36.58,36.63,36.28,36.38,52800,31.3787686270161,31.4216592347622,31.1214249805398,31.2072061960319,61551.9373292777,0.0,1.0
2011-05-11,36.14,36.61,35.94,36.61,52000,31.0013312788508,31.4045029916637,30.8297688478666,31.4045029916637,60619.332218228,0.0,1.0
2011-05-12,36.45,36.54,35.916,36.09,1456700,31.2672530468764,31.3444561408193,30.8091813561484,30.9584406711047,1698157.33158255,0.0,1.0
2011-05-13,36.04,36.54,35.995,36.54,32800,30.9155500633587,31.3444561408193,30.8769485163872,31.3444561408193,38236.8095530361,0.0,1.0
2011-05-16,35.64,36.122,35.6154,35.93,70200,30.5724252013902,30.9858906600622,30.5513230223792,30.8211907263173,81836.0984946079,0.0,1.0
2011-05-17,35.388,35.57,35.1712,35.33,109400,30.3562565383501,30.5123783505457,30.1702828631632,30.3065034333646,127533.748936041,0.0,1.0
2011-05-18,35.9,35.91,35.416,35.416,104600,30.7954563616697,30.8040344832189,30.3802752786879,30.3802752786879,121938.118269743,0.0,1.0
2011-05-19,35.95,36.06,35.708,36.06,26700,30.8383469694158,30.9327063064571,30.6307564279248,30.9327063064571,31125.6955812824,0.0,1.0
2011-05-20,35.77,35.94,35.5482,35.879,41600,30.68394078153,30.8297688478666,30.4936780455684,30.7774423064164,48495.4657745824,0.0,1.0
2011-05-23,35.16,35.27,35.09,35.22,154000,30.160675367028,30.2550347040694,30.1006285161836,30.2121440963233,179526.48387706,0.0,1.0
2011-05-24,35.03,35.35,34.9476,35.27,40400,30.0491597868883,30.3236596764631,29.9784760653228,30.2550347040694,47096.5581080079,0.0,1.0
2011-05-25,35.28,35.37,34.88,34.93,48100,30.2636128256186,30.3408159195615,29.9204879636501,29.9633785713962,56072.8823018609,0.0,1.0
2011-05-26,35.61,35.65,35.22,35.2418,75400,30.5466908367426,30.5810033229394,30.2121440963233,30.2308444013006,87898.0317164306,0.0,1.0
2011-05-27,35.86,35.92,35.73,35.75,39800,30.7611438754729,30.8126126047681,30.6496282953331,30.6667845384315,46397.1042747206,0.0,1.0
2011-05-31,36.19,36.19,35.91,36.15,267200,31.0442218865968,31.0442218865968,30.8040344832189,31.0099094004,311490.107090588,0.0,1.0
2011-06-01,35.33,36.22,35.304,36.22,264200,30.3065034333646,31.0699562512445,30.2842003173367,31.0699562512445,307992.837924151,0.0,1.0
2011-06-02,35.296,35.52,35.17,35.42,48100,30.2773378200973,30.4694877427997,30.1692534885773,30.3837065273076,56072.882301861,0.0,1.0
2011-06-03,34.77,35.0985,34.66,35.04,25900,29.8261286266088,30.1079199195004,29.7317692895675,30.0577379084375,30193.0904702328,0.0,1.0
2011-06-06,34.24,34.77,34.23,34.62,179400,29.3714881845006,29.8261286266088,29.3629100629514,29.6974568033706,209136.696152887,0.0,1.0
2011-06-07,34.39,34.61,34.3458,34.48,64200,29.5001600077388,29.6888786818214,29.4622447104912,29.5773631016817,74841.5601617353,0.0,1.0
2011-06-08,34.05,34.3,34.0,34.3,77800,29.2085038750656,29.4229569137959,29.1656132673195,29.4229569137959,90695.8470495795,0.0,1.0
2011-06-09,34.22,34.3599,34.0,34.12,25300,29.3543319414022,29.4743398618756,29.1656132673195,29.26855072591,29493.6366369455,0.0,1.0
2011-06-10,33.73,34.11,33.65,34.11,141700,28.9340039854908,29.2599726043608,28.8653790130971,29.2599726043608,165187.680294671,0.0,1.0
2011-06-13,33.7,33.95,33.6401,33.84,46100,28.9082696208432,29.1227226595734,28.8568866727634,29.0283633225321,53741.3695242367,0.0,1.0
2011-06-14,34.35,34.4588,34.06,34.06,48800,29.4658475215419,29.5591774839973,29.2170819966148,29.2170819966148,56888.9117740294,0.0,1.0
2011-06-15,33.84,34.307,33.767,34.15,241200,29.0283633225321,29.4289615988803,28.9657430352229,29.2942850905577,281180.440981473,0.0,1.0
2011-06-16,33.77,34.04,33.49,33.83,26400,28.9683164716876,29.1999257535164,28.7281290683097,29.0197852009829,30775.9686646389,0.0,1.0
2011-06-17,33.87,34.14,33.83,34.14,17800,29.0540976871798,29.2857069690085,29.0197852009829,29.2857069690085,20750.4637208549,0.0,1.0
2011-06-20,34.18,34.2588,33.8852,34.009,28600,29.3200194552053,29.3876150530131,29.0671364319346,29.1733335767138,33340.6327200254,0.0,1.0
2011-06-21,34.77,34.81,34.33,34.33,75100,29.8749381382238,29.9093067757139,29.4968831258333,29.4968831258333,87405.2688550688,0.0569,1.0
2011-06-22,34.6,34.95,34.6,34.63,39500,29.7288714288911,30.029597006929,29.7288714288911,29.7546479070086,45972.1454031321,0.0,1.0
2011-06-23,34.65,34.6739,33.93,34.19,101000,29.7718322257537,29.792367486654,29.1531967509328,29.3765928946181,117549.030018135,0.0,1.0
2011-06-24,34.4,34.8095,34.3488,34.8,15900,29.5570282414409,29.9088771677452,29.5130363854536,29.9007146163413,18505.2433394886,0.0,1.0
2011-06-27,34.6199,34.72,34.29,34.29,44400,29.7459698260424,29.8319773413613,29.4625144883432,29.4625144883432,51675.0191366852,0.0,1.0
2011-06-28,35.16,35.17,34.82,34.82,72300,30.2100323537518,30.2186245131243,29.9178989350864,29.9178989350864,84146.4838644669,0.0,1.0
2011-06-29,35.4,35.52,35.2,35.39,92400,30.4162441786921,30.5193500911622,30.2444009912418,30.4076520193195,107539.904689858,0.0,1.0
2011-06-30,35.65,35.76,35.481,35.54,128200,30.6310481630049,30.7255619161025,30.4858406696094,30.5365344099072,149205.798498266,0.0,1.0
2011-07-01,36.28,36.34,35.66,35.76,142800,31.1723542034731,31.2239071597082,30.6396403223774,30.7255619161025,166198.03452069,0.0,1.0
2011-07-05,36.32,36.46,36.12,36.46,55700,31.2067228409632,31.3270130721783,31.0348796535129,31.3270130721783,64826.5442773279,0.0,1.0
2011-07-06,36.45,36.59,36.16,36.33,214400,31.3184209128058,31.438711144021,31.069248291003,31.2153150003357,249529.822137507,0.0,1.0
2011-07-07,36.94,37.02,36.8,36.83,174400,31.7394367220589,31.808173997039,31.6191464908437,31.6449229689613,202975.750843196,0.0,1.0
2011-07-08,36.69,36.69,36.42,36.57,57000,31.5246327377461,31.5246327377461,31.2926444346883,31.421526825276,66339.5515943931,0.0,1.0
2011-07-11,35.8871,36.45,35.8055,36.45,90200,30.8347682617271,31.3184209128058,30.7646562412474,31.3184209128058,104979.430768671,0.0,1.0
2011-07-12,35.72,36.01,35.67,35.74,207200,30.6911932786124,30.9403659004153,30.6482324817499,30.7083775973575,241150.089304531,0.0,1.0
2011-07-13,35.86,36.28,35.82,35.88,50900,30.8114835098276,31.1723542034731,30.7771148723376,30.8286678285726,59240.0557220107,0.0,1.0
2011-07-14,35.38,36.12,35.314,35.99,34200,30.399059859947,31.0348796535129,30.3423516080885,30.9231815816703,39803.7309566359,0.0,1.0
2011-07-15,35.53,35.558,35.29,35.55,70100,30.5279422505347,30.5520002967777,30.3217304255944,30.5451265692797,81586.0099432799,0.0,1.0
2011-07-18,35.0601,35.4136,34.9002,35.39,42000,30.1241966816204,30.4279295154387,29.9868080532539,30.4076520193195,48881.7748590264,0.0,1.0
2011-07-19,35.79,35.82,35.31,35.31,129200,30.75133839422,30.7771148723376,30.3389147443395,30.3389147443395,150369.650280624,0.0,1.0
2011-07-20,35.73,35.9,35.52,35.9,113800,30.6997854379849,30.8458521473177,30.5193500911622,30.8458521473177,132446.332832315,0.0,1.0
2011-07-21,36.06,36.22,35.81,35.86,99100,30.9833266972778,31.120801247238,30.7685227129651,30.8114835098276,115337.711631656,0.0,1.0
2011-07-22,36.08,36.13,35.8298,36.07,53700,31.0005110160229,31.0434718128854,30.7855351885226,30.9919188566504,62498.8407126123,0.0,1.0
2011-07-25,35.75,36.02,35.62,35.65,110700,30.71696975673,30.9489580597878,30.6052716848873,30.6310481630049,128838.392307005,0.0,1.0
2011-07-26,35.5,35.79,35.46,35.75,130600,30.5021657724172,30.75133839422,30.4677971349271,30.71696975673,151999.042775925,0.0,1.0
2011-07-27,34.51,35.3,34.49,35.3,171100,29.6515419945385,30.3303225849669,29.6343576757935,30.3303225849669,199135.039961415,0.0,1.0
2011-07-28,34.23,34.79,34.21,34.5,65200,29.4109615321082,29.8921224569688,29.3937772133631,29.642949835166,75883.1362097267,0.0,1.0
2011-07-29,34.18,34.409,33.65,33.84,93500,29.3680007352456,29.5647611848761,28.9126162885025,29.0758673165802,108820.141650452,0.0,1.0
2011-08-01,33.92,34.64,33.6,34.47,107600,29.1446045915603,29.7632400663812,28.8696554916399,29.6171733570485,125230.451781696,0.0,1.0
2011-08-02,32.89,34.001,32.87,33.65,244300,28.2596121761916,29.2142010824776,28.2424278574466,28.9126162885025,284328.990430004,0.0,1.0
2011-08-03,33.06,33.06,32.08,32.93,410300,28.4056788855243,28.4056788855243,27.5636472670181,28.2939808136816,477528.386301394,0.0,1.0
2011-08-04,31.04,32.62,31.04,32.62,619500,26.6700626922769,28.0276238731338,26.6700626922769,28.0276238731338,721006.17917064,0.0,1.0
2011-08-05,30.6,31.51,29.83,31.42,414500,26.2920076798864,27.0738941827849,25.6304114082029,26.9965647484323,482416.563787296,0.0,1.0
2011-08-08,28.12,29.9,28.11,29.49,481700,24.1611521555034,25.6905565238105,24.1525599961309,25.3382779895375,560627.40356174,0.0,1.0
2011-08-09,29.85,29.85,27.875,28.66,217300,25.647595726948,25.647595726948,23.9506442508769,24.6251287616191,252904.992306344,0.0,1.0
2011-08-10,28.72,29.8,28.72,29.3,88800,24.6766817178541,25.6046349300854,24.6766817178541,25.1750269614598,103350.03827337,0.0,1.0
2011-08-11,30.29,30.63,28.8675,28.88,162700,26.0256507393385,26.3177841580039,24.8034160685987,24.8141562678143,189358.68498961,0.0,1.0
2011-08-12,30.44,30.71,30.15,30.51,104200,26.1545331299262,26.386521432984,25.9053605081233,26.2146782455338,121273.35572168,0.0,1.0
2011-08-15,31.28,31.28,30.706,30.78,127000,26.8762745172172,26.8762745172172,26.383084569235,26.4466665485916,147809.176359437,0.0,1.0
2011-08-16,30.8,31.0222,30.56,30.83,88600,26.4638508673366,26.6547686485938,26.2576390423963,26.4896273454541,103117.267916899,0.0,1.0
2011-08-17,30.57,31.164,30.347,31.03,124400,26.2662312017688,26.776605468496,26.0746260477618,26.6614705329044,144783.161725307,0.0,1.0
2011-08-18,28.89,29.73,28.71,29.73,99900,24.8227484271868,25.5444898144778,24.6680895584816,25.5444898144778,116268.793057542,0.0,1.0
2011-08-19,28.38,29.33,28.38,28.51,35000,24.3845482991887,25.2008034395773,24.3845482991887,24.4962463710314,40734.8123825221,0.0,1.0
2011-08-22,28.41,29.2,28.355,29.2,107500,24.4103247773063,25.0891053677347,24.3630679007574,25.0891053677347,125114.06660346,0.0,1.0
2011-08-23,29.65,29.66,28.39,28.39,137100,25.4757525394977,25.4843446988702,24.3931404585612,24.3931404585612,159564.079361251,0.0,1.0
2011-08-24,30.118,30.16,29.5,29.54,23400,25.8778655981313,25.9139526674958,25.3468701489101,25.3812387864001,27234.1317071719,0.0,1.0
2011-08-25,29.44,30.56,29.44,30.39,74400,25.295317192675,26.2576390423963,25.295317192675,26.1115723330636,86590.5726074183,0.0,1.0
2011-08-26,30.21,30.25,28.9,29.25,122000,25.9569134643584,25.9912821018484,24.8313405865593,25.1320661645973,141989.917447648,0.0,1.0
2011-08-29,31.51,31.53,30.57,30.57,166400,27.0738941827849,27.09107850153,26.2662312017688,26.2662312017688,193664.936584334,0.0,1.0
2011-08-30,31.65,31.81,31.13,31.38,138800,27.1941844140001,27.3316589639603,26.7473921266295,26.9621961109423,161542.627391259,0.0,1.0
2011-08-31,31.73,32.226,31.45,31.89,382800,27.2629216889802,27.6890927938568,27.0223412265499,27.4003962389404,445522.462286556,0.0,1.0
2011-09-01,31.13,32.0228,31.09,31.71,122800,26.7473921266295,27.5145001154073,26.7130234891394,27.2457373702352,142920.998873534,0.0,1.0
2011-09-02,30.16,30.72,30.0,30.56,80200,25.9139526674958,26.3951135923565,25.7764781175356,26.2576390423963,93340.9129450935,0.0,1.0
2011-09-06,29.88,29.95,29.1715,29.22,110500,25.6733722050655,25.7335173206731,25.064617713523,25.1062896864797,128605.621950534,0.0,1.0
2011-09-07,31.07,31.07,30.35,30.35,62200,26.6958391703944,26.6958391703944,26.0772036955736,26.0772036955736,72391.5808626535,0.0,1.0
2011-09-08,30.51,31.12,30.41,30.85,1549400,26.2146782455338,26.738799967257,26.1287566518086,26.5068116641992,1803271.95158513,0.0,1.0
2011-09-09,29.73,30.42,29.49,30.26,105900,25.5444898144778,26.1373488111811,25.3382779895375,25.999874261221,123251.903751688,0.0,1.0
2011-09-12,29.89,29.912,29.21,29.42,73800,25.681964364438,25.7008671150575,25.0976975271072,25.27813287393,85892.2615380037,0.0,1.0
2011-09-13,30.38,30.498,29.93,30.06,40700,26.1029801736911,26.2043676542867,25.7163330019281,25.8280310737707,47368.7675419614,0.0,1.0
2011-09-14,31.01,31.39,30.14,30.69,39200,26.6442862141593,26.9707882703148,25.8967683487508,26.369337114239,45622.9898684248,0.0,1.0
2011-09-15,31.4,31.5007,30.991,31.23,33900,26.9793804296873,27.0659034745685,26.6279611113516,26.8333137203546,39454.5754219285,0.0,1.0
2011-09-16,31.41,31.74,31.24,31.5,47100,26.9879725890598,27.2715138483527,26.8419058797271,27.0653020234124,54817.4189490512,0.0,1.0
2011-09-19,31.06,31.25,30.58,30.71,68700,26.6872470110219,26.8504980390996,26.2748233611413,26.386521432984,79956.617447979,0.0,1.0
2011-09-20,30.62,31.4304,30.61,31.22,79800,26.3091919986314,27.0055005941797,26.3005998392589,26.8247215609821,92875.3722321502,0.0,1.0
2011-09-21,29.52,30.656,29.52,30.57,27700,25.3640544676551,26.3401237723724,25.3640544676551,26.2662312017688,32238.6943713103,0.0,1.0
2011-09-22,28.53,29.05,28.1,28.5,150500,24.5134306897764,24.960222977147,24.1439678367584,24.4876542116589,175159.693244845,0.0,1.0
2011-09-23,28.86,28.95,28.34,28.43,368300,24.7969719490693,24.8743013834219,24.3501796616987,24.4275090960513,428646.611442368,0.0,1.0
2011-09-26,29.5,29.52,28.51,29.02,36300,25.3468701489101,25.3640544676551,24.4962463710314,24.9344464990295,42247.8196995871,0.0,1.0
2011-09-27,29.91,30.66,29.84,30.08,68500,25.699148683183,26.3435606361214,25.6390035675755,25.8452153925157,79723.8470915076,0.0,1.0
2011-09-28,28.96,30.1554,28.96,29.92,63500,24.8828935427944,25.9100002741845,24.8828935427944,25.7077408425556,73904.5881797186,0.0,1.0
2011-09-29,29.31,29.63,28.7003,29.48,17600,25.1836191208323,25.4585682207527,24.6597551638903,25.329685830165,20483.7913694968,0.0,1.0
2011-09-30,28.47,29.202,28.47,28.88,41300,24.4618777335413,25.0908237996092,24.4618777335413,24.8141562678143,48067.0786113761,0.0,1.0
2011-10-03,27.17,28.49,27.17,28.25,180100,23.3448970151148,24.4790620522864,23.3448970151148,24.2728502273461,209609.706002635,0.0,1.0
2011-10-04,28.36,28.41,26.63,26.87,196300,24.3673639804437,24.4103247773063,22.8809204089991,23.0871322339394,228464.104876831,0.0,1.0
2011-10-05,29.005,29.09,28.1228,28.28,1102900,24.9215582599707,24.9945916146371,24.1635579601277,24.2986267054636,1283612.13076239,0.0,1.0
2011-10-06,29.76,29.76,28.88,28.88,62000,25.5702662925954,25.5702662925954,24.8141562678143,24.8141562678143,72158.8105061818,0.0,1.0
2011-10-07,29.28,29.93,29.21,29.65,50000,25.1578426427148,25.7163330019281,25.0976975271072,25.4757525394977,58192.5891178886,0.0,1.0
2011-10-10,30.4,30.4,29.87,29.9615,35200,26.1201644924361,26.1201644924361,25.664780045693,25.7433983039515,40967.5827389936,0.0,1.0
2011-10-11,30.49,30.65,30.12,30.16,42300,26.1974939267887,26.3349684767489,25.8795840300058,25.9139526674958,49230.9303937339,0.0,1.0
2011-10-12,30.992,31.3497,30.69,30.69,41600,26.6288203272888,26.9361618680436,26.369337114239,26.369337114239,48416.2341460834,0.0,1.0
2011-10-13,30.96,31.1,30.418,30.73,29100,26.6013254172968,26.721615648512,26.1356303793066,26.403705751729,33868.0868666112,0.0,1.0
2011-10-14,31.53,31.6,31.071,31.32,38200,27.09107850153,27.1512236171375,26.6966983863317,26.9106431547072,44459.1380860669,0.0,1.0
2011-10-17,30.59,31.39,30.55,31.33,16700,26.2834155205138,26.9707882703148,26.2490468830238,26.9192353140797,19436.3247653749,0.0,1.0
2011-10-18,31.35,31.501,30.17,30.69,31800,26.9364196328248,27.0661612393497,25.9225448268684,26.369337114239,37010.4866789771,0.0,1.0
2011-10-19,30.85,31.55,30.82,31.21,80500,26.5068116641992,27.108262820275,26.4810351860816,26.8161294016096,93690.0684798006,0.0,1.0
2011-10-20,31.04,31.076,30.2989,30.58,173100,26.6700626922769,26.7009944660179,26.03329776118,26.2748233611413,201462.74352613,0.0,1.0
2011-10-21,31.77,31.77,31.33,31.33,113600,27.2972903264703,27.2972903264703,26.9192353140797,26.9192353140797,132213.562475843,0.0,1.0
2011-10-24,32.77,32.83,31.88,31.88,215800,28.1565062637214,28.2080592199565,27.3918040795679,27.3918040795679,251159.214632808,0.0,1.0
2011-10-25,31.99,32.53,31.95,32.51,127700,27.4863178326655,27.9502944387812,27.4519491951755,27.9331101200361,148623.872607088,0.0,1.0
2011-10-26,32.47,32.63,31.69,32.47,162000,27.8987414825461,28.0362160325063,27.2285530514902,27.8987414825461,188543.988741959,0.0,1.0
2011-10-27,33.36,34.1935,33.2299,33.64,153200,28.6634436666996,29.3796001503985,28.5516596732633,28.90402412913,178302.093057211,0.0,1.0
2011-10-28,33.8,34.04,33.63,33.87,123300,29.0414986790902,29.2477105040304,28.8954319697575,29.1016437946977,143502.924764713,0.0,1.0
2011-10-31,32.88,33.4571,32.88,33.42,92200,28.2510200168191,28.7468735342067,28.2510200168191,28.7149966229347,107307.134333387,0.0,1.0
2011-11-01,31.77,32.26,31.4,31.52,172000,27.2972903264703,27.7183061357233,26.9793804296873,27.0824863421575,200182.506565537,0.0,1.0
2011-11-02,32.49,32.61,32.021,32.35,105500,27.9159258012911,28.0190317137612,27.5129535267203,27.7956355700759,122786.363038745,0.0,1.0
2011-11-03,33.309,33.339,32.24,32.75,104400,28.6196236538998,28.6454001320174,27.7011218169783,28.1393219449764,121506.126078152,0.0,1.0
2011-11-04,33.32,33.33,32.664,32.92,260000,28.6290750292096,28.6376671885821,28.0654293743728,28.2853886543091,302601.463413021,0.0,1.0
2011-11-07,33.27,33.33,32.71,33.09,126200,28.586114232347,28.6376671885821,28.1049533074864,28.4314553636418,146878.094933551,0.0,1.0
2011-11-08,33.68,33.71,32.8996,33.42,71200,28.93839276662,28.9641692447376,28.2678606491892,28.7149966229347,82866.2469038735,0.0,1.0
2011-11-09,32.22,33.06,32.16,33.06,86600,27.6839374982333,28.4056788855243,27.6323845419982,28.4056788855243,100789.564352183,0.0,1.0
2011-11-10,32.52,32.88,32.1591,32.88,59500,27.9417022794086,28.2510200168191,27.6316112476547,28.2510200168191,69249.1810502876,0.0,1.0
2011-11-11,33.26,33.47,32.86,32.86,34800,28.5775220729745,28.7579574197973,28.233835698074,28.233835698074,40502.0420260505,0.0,1.0
2011-11-14,32.94,33.19,32.7548,33.13,59700,28.3025729730541,28.5173769573669,28.1434461814752,28.4658240011319,69481.9514067592,0.0,1.0
2011-11-15,33.26,33.41,32.5962,32.8,159500,28.5775220729745,28.7064044635622,28.0071745338272,28.182282741839,185634.359286065,0.0,1.0
2011-11-16,32.75,33.47,32.712,32.91,55600,28.1393219449764,28.7579574197973,28.1066717393609,28.2767964949366,64710.1590990922,0.0,1.0
2011-11-17,31.97,32.73,31.92,32.57,61200,27.4691335139205,28.1221376262314,27.4261727170579,27.9846630762712,71227.7290802957,0.0,1.0
2011-11-18,32.04,32.288,31.85,32.01,44300,27.5292786295281,27.7423641819664,27.3660276014503,27.5035021514105,51558.6339584493,0.0,1.0
2011-11-21,31.37,31.53,30.99,31.53,101200,26.9536039515698,27.09107850153,26.6271018954143,27.09107850153,117781.800374607,0.0,1.0
2011-11-22,31.19,31.46,31.0,31.34,199800,26.7989450828646,27.0309333859224,26.6356940547868,26.9278274734522,232537.586115083,0.0,1.0
2011-11-23,30.31,30.82,30.2497,30.82,176800,26.0428350580835,26.4810351860816,25.9910243370673,26.4810351860816,205768.995120854,0.0,1.0
2011-11-25,30.11,30.54,30.0,30.1,28000,25.8709918706333,26.2404547236513,25.7764781175356,25.8623997112608,32587.8499060176,0.0,1.0
2011-11-28,31.25,31.396,30.98,30.98,33300,26.8504980390996,26.9759435659383,26.6185097360418,26.6185097360418,38756.2643525139,0.0,1.0
2011-11-29,31.35,31.51,31.17,31.36,51400,26.9364196328248,27.0738941827849,26.7817607641195,26.9450117921973,59821.9816131894,0.0,1.0
2011-11-30,33.03,33.05,32.18,32.49,357700,28.3799024074067,28.3970867261518,27.6495688607432,27.9159258012911,416309.782549376,0.0,1.0
2011-12-01,32.81,33.23,32.77,32.77,57900,28.1908749012115,28.551745594857,28.1565062637214,28.1565062637214,67387.018198515,0.0,1.0
2011-12-02,32.89,33.4,32.84,33.31,68300,28.2596121761916,28.6978123041897,28.216651379329,28.6204828698371,79491.0767350359,0.0,1.0
2011-12-05,33.37,33.69,33.148,33.44,148900,28.6720358260721,28.9469849259925,28.4812898880024,28.7321809416797,173297.530393073,0.0,1.0
2011-12-06,33.3,33.4545,33.05,33.31,63900,28.6118907104646,28.7446395727699,28.3970867261518,28.6204828698371,74370.1288926616,0.0,1.0
2011-12-07,33.21,33.3062,32.67,33.12,23000,28.534561276112,28.6172178492755,28.0705846699963,28.4572318417594,26768.5909942287,0.0,1.0
2011-12-08,32.13,32.97,32.115,32.97,84400,27.6066080638807,28.3283494511717,27.5937198248219,28.3283494511717,98229.090430996,0.0,1.0
2011-12-09,33.0,33.06,32.26,32.26,226300,28.3541259292892,28.4056788855243,27.7183061357233,27.7183061357233,263379.658347564,0.0,1.0
2011-12-12,32.42,32.4395,32.0916,32.42,27200,27.8557806856835,27.8725353964599,27.5736141718902,27.8557806856835,31656.7684801315,0.0,1.0
2011-12-13,31.74,32.79,31.58,32.69,48200,27.2715138483527,28.1736905824665,27.1340392983925,28.0877689887413,56097.6559096447,0.0,1.0
2011-12-14,31.21,31.56,31.16,31.51,94100,26.8161294016096,27.1168549796475,26.773168604747,27.0738941827849,109518.452719866,0.0,1.0
2011-12-15,31.49,31.63,31.326,31.63,26700,27.0567098640399,27.1770000952551,26.9157984503307,27.1770000952551,31074.8425889526,0.0,1.0
2011-12-16,31.8384,32.188,31.66,31.66,28500,27.3560606965782,27.6564425882412,27.2027765733726,27.2027765733726,33169.7757971966,0.0,1.0
2011-12-19,31.22,32.12,31.19,32.08,29100,26.8247215609821,27.5980159045082,26.7989450828646,27.5636472670181,33868.0868666112,0.0,1.0
2011-12-20,32.44,32.49,32.042,32.042,49500,27.8729650044285,27.9159258012911,27.5309970614026,27.5309970614026,57610.6632267099,0.0,1.0
2011-12-21,32.45,33.28,31.9699,32.26,93300,27.9753835441489,28.6909326455863,27.5614858048717,27.8115831474343,108223.181112855,0.1092,1.0
2011-12-22,32.75,32.89,32.51,32.51,38000,28.2340157494877,28.3547107786458,28.0271099852167,28.0271099852167,44078.0373235635,0.0,1.0
2011-12-23,32.917,32.94,32.7,32.89,26100,28.3779876771263,28.3978161462023,28.1909103819312,28.3547107786458,30274.6519511845,0.0,1.0
2011-12-27,33.0,33.14,32.76,32.8,101600,28.4495425872701,28.5702376164282,28.242636822999,28.2771211170442,117850.752423001,0.0,1.0
2011-12-28,32.35,32.94,32.33,32.94,39000,27.889172809036,28.3978161462023,27.8719306620134,28.3978161462023,45237.9856741836,0.0,1.0
2011-12-29,32.8,32.84,32.4635,32.5,99900,28.2771211170442,28.3116054110894,27.9870219933891,28.0184889117054,115878.840226947,0.0,1.0
2011-12-30,32.62,32.9016,32.62,32.77,109000,28.1219417938409,28.3647112239189,28.1219417938409,28.2512578965103,126434.37021759,0.0,1.0
2012-01-03,33.02,33.47,32.94,33.3,71700,28.4667847342926,28.8547330423009,28.3978161462023,28.7081747926089,83168.2967394608,0.0,1.0
2012-01-04,32.93,33.08,32.7086,32.81,55300,28.389195072691,28.5185111753604,28.1983245051509,28.2857421905555,64145.1437892911,0.0,1.0
2012-01-05,33.15,33.22,32.392,32.62,58500,28.5788586899395,28.6392062045185,27.9253813177834,28.1219417938409,67856.9785112754,0.0,1.0
2012-01-06,33.1,33.35,32.96,33.034,58800,28.535753322383,28.7512801601653,28.4150582932249,28.4788542372085,68204.9630164615,0.0,1.0
2012-01-09,33.32,33.39,33.0608,33.33,80400,28.7254169396315,28.7857644542105,28.5019587142187,28.7340380131428,93259.8473898554,0.0,1.0
2012-01-10,33.76,33.8,33.64,33.77,94100,29.1047441741284,29.1392284681736,29.0012912919929,29.1133652476397,109151.139793351,0.0,1.0
2012-01-11,33.8,33.85,33.6083,33.64,47500,29.1392284681736,29.18233383573,28.9739624889621,29.0012912919929,55097.5466544544,0.0,1.0
2012-01-12,33.88,33.93,33.5,33.93,45600,29.2081970562639,29.2513024238204,28.8805962628348,29.2513024238204,52893.6447882763,0.0,1.0
2012-01-13,33.57,33.66,33.29,33.62,52200,28.9409437774138,29.0185334390155,28.6995537190976,28.9840491449703,60549.3039023689,0.0,1.0
2012-01-17,33.59,33.97,33.53,33.92,97500,28.9581859244364,29.2857867178656,28.9064594833686,29.2426813503091,113094.964185459,0.0,1.0
2012-01-18,34.24,34.24,33.59,33.59,45000,29.5185557026705,29.5185557026705,28.9581859244364,28.9581859244364,52197.6757779042,0.0,1.0
2012-01-19,34.49,34.58,34.2971,34.32,168900,29.7340825404529,29.8116722020545,29.56778203242,29.5875242907609,195915.276419733,0.0,1.0
2012-01-20,34.46,34.49,34.3464,34.45,70500,29.708219319919,29.7340825404529,29.6102839248307,29.6995982464077,81776.3587187165,0.0,1.0
2012-01-23,34.52,34.76,34.26,34.48,39400,29.7599457609867,29.9668515252578,29.5357978496931,29.7254614669416,45701.9650144317,0.0,1.0
2012-01-24,34.64,34.69,34.16,34.32,44800,29.8633986431223,29.9065040106787,29.4495871145802,29.5875242907609,51965.6861077801,0.0,1.0
2012-01-25,35.01,35.04,34.4248,34.46,46000,30.1823783630401,30.208241583574,29.6778731411592,29.708219319919,53357.6241285244,0.0,1.0
2012-01-26,34.7,35.27,34.57,35.27,20500,29.91512508419,30.4065262743338,29.8030511285432,30.4065262743338,23778.9411877119,0.0,1.0
2012-01-27,34.94,35.0422,34.56,34.56,66000,30.1220308484611,30.2101382197465,29.7944300550319,29.7944300550319,76556.5911409261,0.0,1.0
2012-01-30,34.83,34.9161,34.41,34.77,68800,30.0271990398368,30.1014264827691,29.6651139523625,29.9754725987691,79804.4465226625,0.0,1.0
2012-01-31,34.62,35.13,34.448,35.08,61000,29.8461564960997,30.2858312451757,29.6978740317054,30.2427258776192,70756.8493878256,0.0,1.0
2012-02-01,35.34,35.3922,34.87,34.94,200800,30.4668737889128,30.5118757926418,30.061683333882,30.1220308484611,232917.628804515,0.0,1.0
2012-02-02,35.33,35.57,35.25,35.3577,188600,30.4582527154015,30.6651584796726,30.3892841273112,30.4821330890278,218766.25892695,0.0,1.0
2012-02-03,36.02,36.1,35.78,35.9,146800,31.0531067876808,31.1220753757712,30.8462010234098,30.9496539055453,170280.41787103,0.0,1.0
2012-02-06,35.93,35.99,35.77,35.88,56900,30.9755171260792,31.027243567147,30.8375799498985,30.9324117585227,66001.0611502833,0.0,1.0
2012-02-07,35.95,36.04,35.669,35.89,106300,30.9927592731018,31.0703489347034,30.7505071074344,30.941032832034,123302.509670916,0.0,1.0
2012-02-08,36.04,36.1994,35.78,36.09,72000,31.0703489347034,31.2077688464734,30.8462010234098,31.1134543022599,83516.2812446468,0.0,1.0
2012-02-09,36.08,36.22,35.75,36.22,158300,31.1048332287486,31.2255282579067,30.8203378028759,31.2255282579067,183619.823903161,0.0,1.0
2012-02-10,35.64,35.79,35.5,35.76,51800,30.7255059942517,30.8548220969211,30.6048109650935,30.8289588763872,60085.3245621207,0.0,1.0
2012-02-13,35.94,36.04,35.68,36.0,52800,30.9841381995905,31.0703489347034,30.7599902882968,31.0358646406582,61245.2729127409,0.0,1.0
2012-02-14,35.92,35.92,35.66,35.81,36900,30.9668960525679,30.9668960525679,30.7427481412742,30.8720642439437,42802.0941378814,0.0,1.0
2012-02-15,35.75,36.18,35.642,36.18,88800,30.8203378028759,31.1910439638615,30.7272302089539,31.1910439638615,103003.413535064,0.0,1.0
2012-02-16,36.45,36.48,35.84,35.91,217300,31.4238129486665,31.4496761692004,30.8979274644775,30.9582749790566,252056.776589746,0.0,1.0
2012-02-17,36.43,36.67,36.3575,36.67,48800,31.4065708016439,31.6134765659149,31.344068018687,31.6134765659149,56605.4795102605,0.0,1.0
2012-02-21,36.3,36.7,36.1447,36.7,38700,31.2944968459971,31.6393397864488,31.1606115743667,31.6393397864488,44890.0011689976,0.0,1.0
2012-02-22,36.11,36.4,36.08,36.31,44400,31.1306964492825,31.38070758111,31.1048332287486,31.3031179195084,51501.7067675321,0.0,1.0
2012-02-23,36.39,36.46,35.908,36.18,68000,31.3720865075987,31.4324340221778,30.9565507643543,31.1910439638615,78876.4878421664,0.0,1.0
2012-02-24,36.43,36.65,36.393,36.46,27000,31.4065708016439,31.5962344188924,31.3746728296521,31.4324340221778,31318.6054667425,0.0,1.0
2012-02-27,36.43,36.527,35.9456,36.19,52400,31.4065708016439,31.4901952147034,30.9889660007568,31.1996650373728,60781.2935724929,0.0,1.0
2012-02-28,36.43,36.599,36.195,36.4,91500,31.4065708016439,31.5522669439847,31.2039755741285,31.38070758111,106135.274081738,0.0,1.0
2012-02-29,36.14,36.624,36.09,36.46,79000,31.1565596698164,31.573819627763,31.1134543022599,31.4324340221778,91635.9196989872,0.0,1.0
2012-03-01,36.37,36.56,36.27,36.27,101000,31.3548443605761,31.5186447572907,31.2686336254632,31.2686336254632,117154.783412629,0.0,1.0
2012-03-02,36.0,36.44,35.85,36.39,60900,31.0358646406582,31.4151918751552,30.9065485379888,31.3720865075987,70640.8545527638,0.0,1.0
2012-03-05,35.82,35.91,35.64,35.89,43000,30.880685317455,30.9582749790566,30.7255059942517,30.941032832034,49877.7790766639,0.0,1.0
2012-03-06,35.1,35.4,35.0,35.4,54500,30.2599680246418,30.5186002299806,30.1737572895288,30.5186002299806,63217.1851087951,0.0,1.0
2012-03-07,35.5,35.5368,35.16,35.22,90000,30.6048109650935,30.6365365156151,30.3116944657095,30.3634209067773,104395.351555809,0.0,1.0
2012-03-08,36.0,36.06,35.5493,35.74,65500,31.0358646406582,31.087591081726,30.6473128575042,30.8117167293646,75976.6169656162,0.0,1.0
2012-03-09,36.41,36.5915,35.9925,35.9925,256800,31.3893286546213,31.5458011388513,31.0293988355248,31.0293988355248,297874.73643924,0.0,1.0
2012-03-12,36.21,36.46,36.1165,36.45,24700,31.2169071843954,31.4324340221778,31.1363001470648,31.4238129486665,28650.7242603163,0.0,1.0
2012-03-13,36.92,36.92,36.36,36.44,68700,31.8290034036973,31.8290034036973,31.3462232870648,31.4151918751552,79688.4516876004,0.0,1.0
2012-03-14,36.69,36.99,36.58,36.85,88900,31.6307187129375,31.8893509182763,31.5358869043133,31.7686558891182,103119.408370126,0.0,1.0
2012-03-15,37.08,37.1,36.62,36.71,30300,31.966940579878,31.9841827269006,31.5703711983585,31.6479608599601,35146.4350237888,0.0,1.0
2012-03-16,37.04,37.14,36.9801,37.06,52600,31.9324562858328,32.0186670209458,31.8808160555002,31.9496984328554,61013.2832426169,0.0,1.0
2012-03-19,37.18,37.4064,37.0014,37.05,30800,32.0531513149909,32.2483324192866,31.8991789420792,31.9410773593441,35726.4091990989,0.0,1.0
2012-03-20,36.87,36.9499,36.68,36.9,37300,31.7858980361408,31.8547804134961,31.6220976394262,31.8117612566747,43266.0734781295,0.0,1.0
2012-03-21,36.79,36.976,36.7,36.95,60400,31.7169294480505,31.8772814153605,31.6393397864488,31.8548666242312,70060.8803774535,0.0,1.0
2012-03-22,36.38,36.4904,36.15,36.45,35300,31.3634654340874,31.4586420856521,31.1651807433277,31.4238129486665,40946.1767768893,0.0,1.0
2012-03-23,36.7,36.7,36.1152,36.4,23500,31.6393397864488,31.6393397864488,31.1351794075083,31.38070758111,27258.7862395722,0.0,1.0
2012-03-26,37.26,37.26,37.0301,37.07,50800,32.1221199030813,32.1221199030813,31.9239214230566,31.9583195063667,58925.3762115007,0.0,1.0
2012-03-27,37.05,37.34,37.05,37.32,81000,31.9410773593441,32.1910884911716,31.9410773593441,32.173846344149,93955.8164002276,0.0,1.0
2012-03-28,36.85,37.09,36.51,37.0799,62600,31.7686558891182,31.9755616533893,31.4755393897342,31.9668543691429,72612.7667488179,0.0,1.0
2012-03-29,36.79,36.83,36.337,36.61,33600,31.7169294480505,31.7514137420956,31.3263948179889,31.5617501248472,38974.2645808351,0.0,1.0
2012-03-30,36.69,37.06,36.53,37.06,62100,31.6307187129375,31.9496984328554,31.4927815367568,31.9496984328554,72032.7925735078,0.0,1.0
2012-04-02,36.92,37.13,36.45,36.61,165500,31.8290034036973,32.0100459474345,31.4238129486665,31.5617501248472,191971.452027625,0.0,1.0
2012-04-03,36.94,37.03,36.66,36.89,93600,31.8462455507199,31.9238352123215,31.6048554924036,31.8031401831634,108571.165618041,0.0,1.0
2012-04-04,36.42,36.5999,36.19,36.45,109200,31.3979497281326,31.5530428406008,31.1996650373728,31.4238129486665,126666.359887714,0.0,1.0
2012-04-05,36.26,36.48,36.16,36.29,25000,31.2600125519519,31.4496761692004,31.1738018168389,31.2858757724858,28998.7087655023,0.0,1.0
2012-04-09,35.82,35.91,35.55,35.75,49200,30.880685317455,30.9582749790566,30.64791633265,30.8203378028759,57069.4588505085,0.0,1.0
2012-04-10,34.87,35.61,34.8301,35.6,85900,30.061683333882,30.6996427737178,30.027285250572,30.6910217002065,99639.5633182661,0.0,1.0
2012-04-11,35.26,35.4,35.15,35.29,62500,30.3979052008225,30.5186002299806,30.3030733921983,30.4237684213564,72496.7719137558,0.0,1.0
2012-04-12,36.02,36.0797,35.34,35.34,34500,31.0531067876808,31.1045745965433,30.4668737889128,30.4668737889128,40018.2180963933,0.0,1.0
2012-04-13,35.47,35.89,35.45,35.86,82400,30.5789477445597,30.941032832034,30.5617055975371,30.9151696115001,95579.7440910956,0.0,1.0
2012-04-16,35.46,35.74,35.21,35.71,74500,30.5703266710484,30.8117167293646,30.354799833266,30.7858535088307,86416.1521211969,0.0,1.0
2012-04-17,36.14,36.29,35.859,35.86,40000,31.1565596698164,31.2858757724858,30.914307504149,30.9151696115001,46397.9340248037,0.0,1.0
2012-04-18,36.06,36.17,35.9352,35.9352,47200,31.087591081726,31.1824228903502,30.9800000843051,30.9800000843051,54749.5621492684,0.0,1.0
2012-04-19,35.88,36.4,35.6668,36.01,64500,30.9324117585227,31.38070758111,30.7486104712619,31.0444857141695,74816.6686149961,0.0,1.0
2012-04-20,35.96,36.24,35.958,36.1,25300,31.0013803466131,31.2427704049293,30.9996561319108,31.1220753757712,29346.6932706883,0.0,1.0
2012-04-23,35.55,35.57,35.08,35.5,50000,30.64791633265,30.6651584796726,30.2427258776192,30.6048109650935,57997.4175310047,0.0,1.0
2012-04-24,35.56,35.7696,35.4,35.58,73800,30.6565374061613,30.837235106958,30.5186002299806,30.6737795531839,85604.1882757629,0.0,1.0
2012-04-25,36.19,36.2401,35.93,35.93,72300,31.1996650373728,31.2428566156644,30.9755171260792,30.9755171260792,83864.2657498328,0.0,1.0
2012-04-26,36.55,36.65,36.1,36.1,162000,31.5100236837794,31.5962344188924,31.1220753757712,31.1220753757712,187911.632800455,0.0,1.0
2012-04-27,36.84,36.9,36.43,36.63,166500,31.7600348156069,31.8117612566747,31.4065708016439,31.5789922718698,193131.400378246,0.0,1.0
2012-04-30,36.48,36.87,36.449,36.87,46000,31.4496761692004,31.7858980361408,31.4229508413153,31.7858980361408,53357.6241285242,0.0,1.0
2012-05-01,36.58,37.0516,36.48,36.5638,41700,31.5358869043133,31.9424567311059,31.4496761692004,31.521920765225,48369.8462208579,0.0,1.0
2012-05-02,36.56,36.65,36.251,36.31,79000,31.5186447572907,31.5962344188924,31.2522535857917,31.3031179195084,91635.9196989874,0.0,1.0
2012-05-03,35.98,36.65,35.878,36.59,225100,31.0186224936357,31.5962344188924,30.9306875438205,31.5445079778246,261104.373724583,0.0,1.0
2012-05-04,35.31,35.77,35.1948,35.77,181000,30.441010568379,30.8375799498985,30.3416958015289,30.8375799498985,209950.651462237,0.0,1.0
2012-05-07,35.29,35.42,35.1352,35.21,55000,30.4237684213564,30.5358423770032,30.2903142034015,30.354799833266,63797.1592841051,0.0,1.0
2012-05-08,35.1,35.11,34.4,35.05,132800,30.2599680246418,30.2685890981531,29.6564928788512,30.2168626570853,154041.140962348,0.0,1.0
2012-05-09,34.9,35.09,34.45,34.92,129000,30.0875465544159,30.2513469511305,29.6995982464077,30.1047887014385,149633.337229992,0.0,1.0
2012-05-10,34.99,35.358,34.84,35.24,71200,30.1651362160176,30.4823917212332,30.0358201133481,30.3806630537999,82588.3225641505,0.0,1.0
2012-05-11,34.98,35.21,34.76,34.76,46000,30.1565151425063,30.354799833266,29.9668515252578,29.9668515252578,53357.6241285242,0.0,1.0
2012-05-14,34.54,34.822,34.36,34.57,40600,29.7771879080093,30.0203021810278,29.622008584806,29.8030511285432,47093.9030351758,0.0,1.0
2012-05-15,34.385,34.75,34.25,34.59,53000,29.6435612685843,29.9582304517465,29.5271767761818,29.8202932755658,61477.2625828649,0.0,1.0
2012-05-16,34.13,34.75,34.13,34.52,36800,29.4237238940463,29.9582304517465,29.4237238940463,29.7599457609867,42686.0993028194,0.0,1.0
2012-05-17,33.19,34.13,33.19,34.13,88700,28.6133429839846,29.4237238940463,28.6133429839846,29.4237238940463,102887.418700002,0.0,1.0
2012-05-18,32.82,33.42,32.77,33.29,102600,28.2943632640668,28.8116276747444,28.2512578965103,28.6995537190976,119010.700773621,0.0,1.0
2012-05-21,33.64,33.64,32.73,32.85,120700,29.0012912919929,29.0012912919929,28.2167736024651,28.3202264846006,140005.765919845,0.0,1.0
2012-05-22,33.69,34.0096,33.5,33.68,105000,29.0443966595493,29.3199261689703,28.8805962628348,29.035775586038,121794.57681511,0.0,1.0
2012-05-23,33.93,33.98,33.1601,33.28,100000,29.2513024238204,29.2944077913769,28.5875659741859,28.6909326455863,115994.835062009,0.0,1.0
2012-05-24,34.04,34.1076,33.64,33.97,46000,29.3461342324446,29.404412689381,29.0012912919929,29.2857867178656,53357.6241285243,0.0,1.0
2012-05-25,33.99,34.15,33.88,34.04,76000,29.3030288648882,29.4409660410689,29.2081970562639,29.3461342324446,88156.074647127,0.0,1.0
2012-05-29,34.45,34.5538,34.135,34.4,42000,29.6995982464077,29.7890849894549,29.4280344308019,29.6564928788512,48717.8307260439,0.0,1.0
2012-05-30,33.8,34.08,33.6604,34.08,37600,29.1392284681736,29.3806185264898,29.0188782819559,29.3806185264898,43614.0579833155,0.0,1.0
2012-05-31,33.63,33.84,33.2101,33.6934,43800,28.9926702184816,29.1737127622188,28.6306713417423,29.0473278245432,50805.73775716,0.0,1.0
2012-06-01,32.54,33.07,32.53,33.01,137200,28.0529732057505,28.5098901018491,28.0443521322392,28.4581636607813,159144.913705077,0.0,1.0
2012-06-04,32.37,32.71,31.79,32.68,186000,27.9064149560585,28.1995314554425,27.4063926924035,28.1736682349087,215750.393215338,0.0,1.0
2012-06-05,32.75,32.7795,32.21,32.21,23900,28.2340157494877,28.259447916346,27.7684777798778,27.7684777798778,27722.7655798202,0.0,1.0
2012-06-06,33.54,33.58,33.05,33.05,47800,28.9150805568799,28.9495648509251,28.4926479548265,28.4926479548265,55445.5311596405,0.0,1.0
2012-06-07,33.44,34.074,33.4132,33.96,68200,28.828869821767,29.375445882383,28.8057653447567,29.2771656443543,79108.4775122903,0.0,1.0
2012-06-08,33.69,33.75,33.1301,33.36,33400,29.0443966595493,29.0961231006171,28.561702753652,28.7599012336766,38742.2749107112,0.0,1.0
2012-06-11,33.07,34.24,33.03,34.08,94500,28.5098901018491,29.5185557026705,28.4754058078039,29.3806185264898,109615.119133599,0.0,1.0
2012-06-12,33.43,33.43,32.9838,33.29,22600,28.8202487482557,28.8202487482557,28.4355764481818,28.6995537190976,26214.8327240141,0.0,1.0
2012-06-13,32.92,33.43,32.81,33.3,54800,28.3805739991797,28.8202487482557,28.2857421905555,28.7081747926089,63565.1696139811,0.0,1.0
2012-06-14,33.11,33.26,32.882,32.98,36800,28.5443743958943,28.6736904985637,28.3478139198368,28.4323004402475,42686.0993028194,0.0,1.0
2012-06-15,33.52,33.57,33.19,33.19,33000,28.8978384098573,28.9409437774138,28.6133429839846,28.6133429839846,38278.2955704631,0.0,1.0
2012-06-18,33.72,33.76,33.25,33.31,23200,29.0702598800832,29.1047441741284,28.6650694250524,28.7167958661202,26910.8017343862,0.0,1.0
2012-06-19,34.18,34.3399,33.86,33.89,62500,29.4668292616027,29.6046802270483,29.1909549092413,29.2168181297752,72496.7719137559,0.0,1.0
2012-06-20,34.16,34.365,33.93,34.2301,42600,29.4495871145802,29.6263191215617,29.2513024238204,29.5100208398943,49413.7997364159,0.0,1.0
2012-06-21,33.1,34.11,33.096,34.03,24300,28.6152396201571,29.4883934575094,28.6117815851577,29.4192327575211,28108.448878178,0.0922,1.0
2012-06-22,33.31,33.376,33.05,33.25,74800,28.7967864576264,28.8538440351167,28.5720141826644,28.7449159326352,86523.1265879718,0.0,1.0
2012-06-25,32.64,32.87,32.4905,32.87,122500,28.2175655952244,28.4164026076908,28.0883215371213,28.4164026076908,141698.970682173,0.0,1.0
2012-06-26,32.78,32.9157,32.41,32.72,37500,28.3385968202039,28.4559106575591,28.0187285827581,28.2867262952127,43377.2359231143,0.0,1.0
2012-06-27,33.14,33.223,32.8465,32.98,65000,28.6498199701513,28.7215741963891,28.3960866520692,28.5114985701747,75187.2089333979,0.0,1.0
2012-06-28,33.32,33.3499,32.857,32.89,84700,28.8054315451249,28.8312803567456,28.4051639939427,28.4336927826879,97974.716871674,0.0,1.0
2012-06-29,34.29,34.39,33.95,34.11,81800,29.644005032483,29.7304559074684,29.3500720575328,29.4883934575094,94620.2106269531,0.0,1.0
2012-07-02,34.63,34.6615,34.26,34.47,253600,29.9379380074333,29.9651700330537,29.6180697699874,29.7996166074567,293345.78746938,0.0,1.0
2012-07-03,35.02,35.11,34.62,34.7,70600,30.2750964198762,30.352902207363,29.9292929199347,29.998453619923,81664.876164583,0.0,1.0
2012-07-05,35.14,35.254,34.92,35.04,165300,30.3788374698587,30.477391467342,30.1886455448908,30.2923865948733,191206.855949087,0.0,1.0
2012-07-06,34.62,34.799,34.48,34.79,22800,29.9292929199347,30.0840399861585,29.8082616949552,30.0762594074099,26373.3594412535,0.0,1.0
2012-07-09,34.4675,34.6,34.4401,34.6,11800,29.797455335582,29.9120027449377,29.7737677958361,29.9120027449377,13649.37023714,0.0,1.0
2012-07-10,34.13,34.67,33.954,34.66,50600,29.5056836325064,29.9725183574274,29.3535300925322,29.9638732699289,58530.3503389221,0.0,1.0
2012-07-11,33.96,34.2323,33.821,34.17,60700,29.3587171450313,29.5941228776165,29.2385504288016,29.5402639825006,70213.2858808808,0.0,1.0
2012-07-12,33.77,33.94,33.4,33.68,36900,29.1944604825591,29.3414269700342,28.8745922451132,29.1166546950723,42683.2001483444,0.0,1.0
2012-07-13,34.35,34.37,33.96,33.96,63300,29.6958755574742,29.7131657324713,29.3587171450313,29.3587171450313,73220.7742382168,0.0,1.0
2012-07-16,34.04,34.224,33.94,34.0501,136600,29.4278778450196,29.5869474549927,29.3414269700342,29.4366093833931,158008.811389264,0.0,1.0
2012-07-17,34.25,34.29,33.7505,34.24,34400,29.6094246824889,29.644005032483,29.177602561937,29.6007795949903,39791.3844201367,0.0,1.0
2012-07-18,34.52,34.6699,34.17,34.17,24800,29.8428420449494,29.9724319065524,29.5402639825006,29.5402639825006,28686.8120238195,0.0,1.0
2012-07-19,34.55,34.7395,34.451,34.6507,32100,29.868777307445,30.0326017155422,29.7831909412095,29.9558333385552,37130.9139501857,0.0,1.0
2012-07-20,34.169,34.42,34.13,34.35,149600,29.5393994737507,29.756391169964,29.5056836325064,29.6958755574742,173046.253175944,0.0,1.0
2012-07-23,33.75,33.824,33.37,33.54,23900,29.177170307562,29.2411439550512,28.8486569826176,28.9956234700927,27645.7583616648,0.0,1.0
2012-07-24,33.24,33.87,33.01,33.87,42400,28.7362708451366,29.2809113575445,28.5374338326703,29.2809113575445,49045.1947504012,0.0,1.0
2012-07-25,33.18,33.34,33.04,33.25,17700,28.6844003201454,28.822721720122,28.5633690951659,28.7449159326352,20474.0553557099,0.0,1.0
2012-07-26,33.64,33.79,33.37,33.58,101900,29.0820743450781,29.2117506575562,28.8486569826176,29.0302038200869,117870.409081742,0.0,1.0
2012-07-27,34.44,34.5795,33.76,33.9,15100,29.7736813449611,29.8942803155657,29.1858153950606,29.3068466200401,17466.566998374,0.0,1.0
2012-07-30,34.34,34.5885,34.23,34.36,74900,29.6872304699757,29.9020608943143,29.5921345074918,29.7045206449728,86638.7992171001,0.0,1.0
2012-07-31,34.16,34.4444,34.16,34.23,26300,29.531618895002,29.7774851834604,29.531618895002,29.5921345074918,30421.9014607441,0.0,1.0
2012-08-01,33.74,34.3637,33.74,34.19,39900,29.1685252200635,29.7077193273472,29.1685252200635,29.5575541574976,46153.3790221935,0.0,1.0
2012-08-02,33.43,33.71,33.1906,33.55,37800,28.9005275076088,29.1425899575679,28.6935641128939,29.0042685575913,43724.2538104992,0.0,1.0
2012-08-03,34.15,34.29,33.93,33.93,228500,29.5229738075035,29.644005032483,29.3327818825357,29.3327818825357,264311.957558176,0.0,1.0
2012-08-06,34.35,34.49,34.1937,34.25,41500,29.6958755574742,29.8169067824538,29.5607528398721,29.6094246824889,48004.1410882464,0.0,1.0
2012-08-07,34.7,34.918,34.61,34.61,64800,29.998453619923,30.1869165273911,29.9206478324362,29.9206478324362,74955.8636751414,0.0,1.0
2012-08-08,34.79,34.827,34.61,34.61,28700,30.0762594074099,30.1082462311544,29.9206478324362,29.9206478324362,33198.0445598233,0.0,1.0
2012-08-09,34.89,35.0,34.82,34.9295,34100,30.1627102823952,30.2578062448791,30.1021946699055,30.1968583780145,39444.3665327519,0.0,1.0
2012-08-10,34.9,34.93,34.7345,34.78,31700,30.1713553698938,30.1972906323894,30.028279171793,30.0676143199113,36668.2234336725,0.0,1.0
2012-08-13,34.74,34.86,34.4739,34.86,39800,30.0330339699172,30.1367750198996,29.8029881915811,30.1367750198996,46037.7063930652,0.0,1.0
2012-08-14,34.63,34.96,34.6,34.96,37600,29.9379380074333,30.223225894885,29.9120027449377,30.223225894885,43492.9085522425,0.0,1.0
2012-08-15,34.89,34.93,34.67,34.67,74700,30.1627102823952,30.1972906323894,29.9725183574274,29.9725183574274,86407.4539588435,0.0,1.0
2012-08-16,35.26,35.32,34.87,34.88,23800,30.4825785198411,30.5344490448323,30.1454201073982,30.1540651948967,27530.0857325365,0.0,1.0
2012-08-17,35.48,35.51,35.247,35.25,143400,30.6727704448089,30.6987057073045,30.471339906093,30.4739334323426,165874.550169989,0.0,1.0
2012-08-20,35.38,35.44,35.2667,35.44,37000,30.5863195698235,30.6381900948148,30.4883707284651,30.6381900948148,42798.8727774727,0.0,1.0
2012-08-21,35.48,35.77,35.3852,35.5805,42700,30.6727704448089,30.9234779822665,30.5908150153228,30.7596535741692,49392.212637786,0.0,1.0
2012-08-22,35.28,35.46,35.15,35.39,34500,30.4998686948382,30.6554802698118,30.3874825573572,30.5949646573221,39907.057049265,0.0,1.0
2012-08-23,34.98,35.15,34.8904,34.9825,33700,30.2405160698821,30.3874825573572,30.1630560858952,30.2426773417567,38981.6760162386,0.0,1.0
2012-08-24,35.02,35.14,34.76,34.8999,48900,30.2750964198762,30.3788374698587,30.0503241449142,30.1712689190188,56563.9156437409,0.0,1.0
2012-08-27,34.98,35.163,34.948,34.99,26600,30.2405160698821,30.3987211711053,30.2128517898867,30.2491611573806,30768.919348129,0.0,1.0
2012-08-28,35.13,35.22,34.94,34.94,30800,30.3701923823601,30.4479981698469,30.2059357198879,30.2059357198879,35627.1697715178,0.0,1.0
2012-08-29,35.18,35.2828,35.02,35.18,28900,30.4134178198528,30.5022893193378,30.2750964198762,30.4134178198528,33429.38981808,0.0,1.0
2012-08-30,34.89,35.0299,34.7801,35.0,34000,30.1627102823952,30.2836550564998,30.0677007707863,30.2578062448791,39328.6939036236,0.0,1.0
2012-08-31,35.02,35.12,34.8,35.12,40900,30.2750964198762,30.3615472948616,30.0849044949084,30.3615472948616,47310.1053134766,0.0,1.0
2012-09-04,35.37,35.458,34.7301,34.959,15000,30.577674482325,30.6537512523121,30.0244753332936,30.2223613861351,17350.8943692457,0.0,1.0
2012-09-05,35.42,35.53,35.3303,35.4,41900,30.6208999198177,30.7159958823016,30.5433534849558,30.6036097448206,48466.8316047596,0.0,1.0
2012-09-06,36.17,36.2395,35.6,35.6,43400,31.269281482208,31.3293648403228,30.7765114947914,30.7765114947914,50201.9210416841,0.0,1.0
2012-09-07,36.38,36.51,36.18,36.24,148200,31.4508283196772,31.5632144571582,31.2779265697065,31.3297970946977,171426.836368147,0.0,1.0
2012-09-10,36.23,36.45,36.191,36.31,28400,31.3211520071992,31.511343932167,31.2874361659549,31.3903127071875,32851.0266724384,0.0,1.0
2012-09-11,36.26,36.4028,36.2001,36.25,23800,31.3470872696948,31.4705391191739,31.2953031955785,31.3384421821962,27530.0857325365,0.0,1.0
2012-09-12,36.42,36.42,36.16,36.42,35700,31.4854086696714,31.4854086696714,31.2606363947094,31.4854086696714,41295.1285988047,0.0,1.0
2012-09-13,36.86,36.9965,36.28,36.3001,37800,31.865792519607,31.983797963962,31.3643774446919,31.3817540705639,43724.2538104991,0.0,1.0
2012-09-14,37.29,37.3864,36.91,37.05,55900,32.2375312820441,32.32086992553,31.9090179570997,32.0300491820792,64660.9996827222,0.0,1.0
2012-09-17,36.87,37.2,36.82,37.2,14100,31.8744376071055,32.1597254945573,31.8312121696129,32.1597254945573,16309.840707091,0.0,1.0
2012-09-18,36.58,36.7699,36.56,36.7,25800,31.623730069648,31.7879002812452,31.6064398946509,31.7274711196304,29843.5383151025,0.0,1.0
2012-09-19,36.73,36.7997,36.6,36.675,156100,31.753406382126,31.8136626419908,31.641020244645,31.7058584008841,180564.974069283,0.0,1.0
2012-09-20,36.53,36.53,36.27,36.47,35300,31.5805046321553,31.5805046321553,31.3557323571933,31.5286341071641,40832.4380822915,0.0,1.0
2012-09-21,36.5575,37.03,36.54,36.76,52900,31.6042786227763,32.0127590070821,31.5891497196538,31.7793416446216,61190.820808873,0.0,1.0
2012-09-24,36.42,36.5199,36.3108,36.3108,31600,31.4854086696714,31.5717730937818,31.3910043141874,31.3910043141874,36552.5508045442,0.0,1.0
2012-09-25,35.81,36.5679,35.8,36.56,193500,30.9580583322606,31.6132695137747,30.9494132447621,31.6064398946509,223826.537363269,0.0,1.0
2012-09-26,35.65,35.718,35.41,35.6559,77000,30.819736932284,30.8785235272741,30.6122548323191,30.8248375339082,89067.9244287946,0.0,1.0
2012-09-27,35.98,36.04,35.66,35.77,62500,31.1050248197357,31.156895344727,30.8283820197826,30.9234779822665,72295.3932051904,0.0,1.0
2012-09-28,35.84,35.9425,35.7,35.8,38200,30.9839935947562,31.0726057416162,30.8629623697767,30.9494132447621,44186.9443270124,0.0,1.0
2012-10-01,35.7,36.067,35.505,35.99,53900,30.8629623697767,31.180237080973,30.6943831635553,31.1136699072343,62347.5471001562,0.0,1.0
2012-10-02,35.83,35.93,35.6588,35.88,58600,30.9753485072577,31.0617993822431,30.8273446092827,31.0185739447504,67784.1606691864,0.0,1.0
2012-10-03,35.79,35.9696,35.72,35.85,33100,30.9407681572636,31.0960339287373,30.8802525447738,30.9926386822548,38287.6402414687,0.0,1.0
2012-10-04,36.13,36.13,35.824,35.91,26600,31.2347011322138,31.2347011322138,30.9701614547586,31.044509207246,30768.919348129,0.0,1.0
2012-10-05,36.13,36.51,36.07,36.26,25500,31.2347011322138,31.5632144571582,31.1828306072226,31.3470872696948,29496.5204277177,0.0,1.0
2012-10-08,36.07,36.13,35.94,35.94,20700,31.1828306072226,31.2347011322138,31.0704444697416,31.0704444697416,23944.234229559,0.0,1.0
2012-10-09,35.67,36.1132,35.62,36.07,33600,30.8370271072811,31.2201773852163,30.7938016697884,31.1828306072226,38866.0033871103,0.0,1.0
2012-10-10,35.49,35.71,35.37,35.61,73800,30.6814155323074,30.8716074572753,30.577674482325,30.7851565822899,85366.4002966889,0.0,1.0
2012-10-11,35.63,35.836,35.6236,35.69,12000,30.802446757287,30.9805355597568,30.7969139012879,30.8543172822782,13880.7154953965,0.0,1.0
2012-10-12,35.42,35.66,35.31,35.57,17300,30.6208999198177,30.8283820197826,30.5258039573338,30.7505762322957,20011.3648391967,0.0,1.0
2012-10-15,35.66,35.68,35.31,35.53,32600,30.8283820197826,30.8456721947796,30.5258039573338,30.7159958823016,37709.2770958272,0.0,1.0
2012-10-16,36.09,36.13,35.78,35.78,76700,31.2001207822197,31.2347011322138,30.932123069765,30.932123069765,88720.9065414095,0.0,1.0
2012-10-17,36.48,36.5192,36.1199,36.12,52500,31.5372791946626,31.5711679376569,31.2259695938403,31.2260560447153,60728.1302923598,0.0,1.0
2012-10-18,36.41,36.5294,36.2307,36.34,28500,31.4767635821728,31.5799859269054,31.3217571633241,31.4162479696831,32966.6993015668,0.0,1.0
2012-10-19,35.76,36.25,35.67,36.12,43000,30.9148328947679,31.3384421821962,30.8370271072811,31.2260560447153,49739.230525171,0.0,1.0
2012-10-22,35.69,35.82,35.4608,35.73,20900,30.8543172822782,30.9667034197592,30.6561718768117,30.8888976322723,24175.5794878156,0.0,1.0
2012-10-23,35.47,35.58,34.98,35.37,41900,30.6641253573104,30.7592213197943,30.2405160698821,30.577674482325,48466.8316047595,0.0,1.0
2012-10-24,35.35,35.62,35.24,35.62,87700,30.5603843073279,30.7938016697884,30.465288344844,30.7938016697884,101444.895745523,0.0,1.0
2012-10-25,35.46,35.65,35.16,35.56,36800,30.6554802698118,30.819736932284,30.3961276448557,30.7419311447972,42567.5275192161,0.0,1.0
2012-10-26,35.41,35.6,35.168,35.45,22600,30.6122548323191,30.7765114947914,30.4030437148546,30.6468351823133,26142.0141829969,0.0,1.0
2012-10-31,35.55,35.55,35.25,35.43,33100,30.7332860572987,30.7332860572987,30.4739334323426,30.6295450073162,38287.6402414687,0.0,1.0
2012-11-01,36.39,36.4075,35.54,35.54,21000,31.4594734071758,31.4746023102982,30.7246409698001,30.7246409698001,24291.2521169439,0.0,1.0
2012-11-02,35.79,36.49,35.78,36.49,40000,30.9407681572636,31.5459242821611,30.932123069765,31.5459242821611,46269.0516513217,0.0,1.0
2012-11-05,36.0,36.01,35.598,35.72,16300,31.1223149947328,31.1309600822314,30.7747824772916,30.8802525447738,18854.6385479136,0.0,1.0
2012-11-06,36.38,36.5165,36.177,36.177,22200,31.4508283196772,31.5688337640323,31.2753330434569,31.2753330434569,25679.3236664836,0.0,1.0
2012-11-07,35.46,36.1,35.3601,36.01,263900,30.6554802698118,31.2087658697182,30.5691158457015,31.1309600822314,305260.068269596,0.0,1.0
2012-11-08,35.0,35.59,35.0,35.45,192100,30.2578062448791,30.7678664072928,30.2578062448791,30.6468351823133,222207.120555473,0.0,1.0
2012-11-09,35.11,35.36,34.59,34.76,46100,30.352902207363,30.5690293948265,29.9033576574391,30.0503241449142,53325.0820281484,0.0,1.0
2012-11-12,35.08,35.23,35.02,35.16,51500,30.3269669448674,30.4566432573455,30.2750964198762,30.3961276448557,59571.4040010769,0.0,1.0
2012-11-13,34.97,35.2845,34.73,34.85,54500,30.2318709823835,30.5037589842125,30.0243888824186,30.1281299324011,63041.582874926,0.0,1.0
2012-11-14,34.34,35.04,34.34,35.04,145100,29.6872304699757,30.2923865948733,29.6872304699757,30.2923865948733,167840.98486517,0.0,1.0
2012-11-15,34.22,34.4701,33.6,34.3,123000,29.5834894199933,29.7997030583317,29.047493995084,29.6526501199816,142277.333827814,0.0,1.0
2012-11-16,34.39,34.42,33.94,34.28,100600,29.7304559074684,29.756391169964,29.3414269700342,29.6353599449845,116366.664903074,0.0,1.0
2012-11-19,35.15,35.17,34.71,34.71,23900,30.3874825573572,30.4047727323543,30.0070987074216,30.0070987074216,27645.7583616648,0.0,1.0
2012-11-20,35.25,35.31,35.02,35.02,55400,30.4739334323426,30.5258039573338,30.2750964198762,30.2750964198762,64082.6365370806,0.0,1.0
2012-11-21,35.38,35.39,35.13,35.29,13800,30.5863195698235,30.5949646573221,30.3701923823601,30.5085137823367,15962.822819706,0.0,1.0
2012-11-23,35.75,35.8093,35.52,35.52,10500,30.9061878072694,30.9574531761357,30.7073507948031,30.7073507948031,12145.626058472,0.0,1.0
2012-11-26,35.78,35.82,35.5401,35.71,77100,30.932123069765,30.9667034197592,30.7247274206751,30.8716074572753,89183.5970579228,0.0,1.0
2012-11-27,35.71,35.9298,35.71,35.76,15700,30.8716074572753,31.0616264804931,30.8716074572753,30.9148328947679,18160.6027731438,0.0,1.0
2012-11-28,36.06,36.06,35.3934,35.56,15500,31.174185519724,31.174185519724,30.5979039870716,30.7419311447972,17929.2575148872,0.0,1.0
2012-11-29,36.31,36.3432,36.06,36.21,32000,31.3903127071875,31.4190143976826,31.174185519724,31.3038618322021,37015.2413210574,0.0,1.0
2012-11-30,36.24,36.35,36.14,36.35,72800,31.3297970946977,31.4248930571816,31.2433462197123,31.4248930571816,84209.6740054057,0.0,1.0
2012-12-03,36.13,36.3367,36.06,36.3367,26800,31.2347011322138,31.4133950908086,31.174185519724,31.4133950908086,31000.2646063856,0.0,1.0
2012-12-04,36.1281,36.24,35.99,36.14,20000,31.2330585655891,31.3297970946977,31.1136699072343,31.2433462197123,23134.5258256609,0.0,1.0
2012-12-05,36.33,36.42,35.9901,36.22,21900,31.4076028821845,31.4854086696714,31.1137563581093,31.3125069197006,25332.3057790987,0.0,1.0
2012-12-06,36.3,36.37,36.19,36.31,51500,31.3816676196889,31.4421832321787,31.286571657205,31.3903127071875,59571.4040010769,0.0,1.0
2012-12-07,36.33,36.43,36.24,36.32,17900,31.4076028821845,31.4940537571699,31.3297970946977,31.398957794686,20705.4006139665,0.0,1.0
2012-12-10,36.54,36.62,36.31,36.31,25300,31.5891497196538,31.6583104196421,31.3903127071875,31.3903127071875,29265.1751694611,0.0,1.0
2012-12-11,36.789,36.91,36.7,36.78,37900,31.8044123983674,31.9090179570997,31.7274711196304,31.7966318196187,43839.9264396274,0.0,1.0
2012-12-12,36.7135,37.017,36.7,36.95,59000,31.7391419877534,32.001520393334,31.7274711196304,31.9435983070938,68246.8511856997,0.0,1.0
2012-12-13,36.52,36.8799,36.418,36.72,71100,31.5718595446567,31.8829962437291,31.4836796521717,31.7447612946275,82243.2393102246,0.0,1.0
2012-12-14,36.46,36.6198,36.4275,36.55,32700,31.5199890196655,31.6581375178921,31.4918924852953,31.5977948071524,37824.9497249556,0.0,1.0
2012-12-17,36.83,36.83,36.634,36.6452,34300,31.8398572571114,31.8398572571114,31.6704135421401,31.6800960401384,39675.7117910084,0.0,1.0
2012-12-18,37.46,37.46,36.92,36.93,129300,32.3844977695192,32.3844977695192,31.9176630445982,31.9263081320968,149564.709462898,0.0,1.0
2012-12-19,37.43,37.575,37.41,37.48,76500,32.3585625070236,32.4839162757524,32.3412723320265,32.4017879445163,88489.5612831529,0.0,1.0
2012-12-20,37.63,37.63,37.362,37.42,33600,32.5314642569943,32.5314642569943,32.2997759120336,32.3499174195251,38866.0033871104,0.0,1.0
2012-12-21,37.11,37.11,35.26,36.9,141700,32.468700921755,32.468700921755,30.8500779978734,32.2849653466116,161955.571079737,0.4474,1.0
2012-12-24,36.93,37.04,36.89,37.04,16200,32.3112132859178,32.4074557300405,32.2762160335096,32.4074557300405,18515.7392483538,0.0,1.0
2012-12-26,36.66,37.01,36.6301,37.01,26800,32.0749818321621,32.3812077907343,32.048821385987,32.3812077907343,30630.9760404866,0.0,1.0
2012-12-27,36.59,36.74,36.1801,36.65,47800,32.0137366404477,32.1449763369786,31.6551022963942,32.0662325190601,54632.8602513156,0.0,1.0
2012-12-28,36.3101,36.5643,36.294,36.43,30700,31.768843366721,31.9912509057754,31.7547569726266,31.8737476308147,35088.4688224976,0.0,1.0
2012-12-31,36.878,36.91,36.22,36.27,44100,32.2657168577871,32.2937146597137,31.6900120556714,31.7337586211817,50403.9568427409,0.0,1.0
2013-01-02,38.03,38.03,37.6004,37.69,474100,33.2736377271447,33.2736377271447,32.8977672362801,32.9761610816746,541871.109731145,0.0,1.0
2013-01-03,38.06,38.32,37.951,38.0,67200,33.2998856664509,33.5273678071046,33.2045181536384,33.2473897878386,76806.0294746529,0.0,1.0
2013-01-04,38.32,38.36,38.0548,38.06,90600,33.5273678071046,33.5623650595128,33.2953360236379,33.2998856664509,103550.986166719,0.0,1.0
2013-01-07,38.18,38.26,38.1,38.2,46900,33.4048774236757,33.4748719284922,33.3348829188592,33.4223760498798,53604.2080708514,0.0,1.0
2013-01-08,38.02,38.2,37.901,38.2,60800,33.2648884140427,33.4223760498798,33.1607715881281,33.4223760498798,69491.1695246859,0.0,1.0
2013-01-09,38.18,38.24,38.0501,38.13,80300,33.4048774236757,33.4573733022881,33.2912238464799,33.3611308581654,91778.6334347414,0.0,1.0
2013-01-10,38.26,38.6,38.05,38.6,113100,33.4748719284922,33.7723485739623,33.2911363533489,33.7723485739623,129267.290678322,0.0,1.0
2013-01-11,38.224,38.31,38.11,38.31,60100,33.4433744013248,33.5186184940025,33.3436322319612,33.5186184940025,68691.1067176582,0.0,1.0
2013-01-14,38.28,38.49,38.15,38.49,25000,33.4923705546963,33.6761061298396,33.3786294843695,33.6761061298396,28573.6716795584,0.0,1.0
2013-01-15,38.54,38.57,38.12,38.12,81600,33.7198526953499,33.7461006346561,33.3523815450633,33.3523815450633,93264.4643620786,0.0,1.0
2013-01-16,38.47,38.54,38.31,38.54,55300,33.6586075036355,33.7198526953499,33.5186184940025,33.7198526953499,63204.9617551831,0.0,1.0
2013-01-17,38.84,38.92,38.58,38.58,69700,33.9823320884118,34.0523265932283,33.7548499477582,33.7548499477582,79663.3966426088,0.0,1.0
2013-01-18,38.98,38.99,38.73,38.8297,49300,34.1048224718407,34.1135717849428,33.8860896442891,33.9733202959167,56347.2805520891,0.0,1.0
2013-01-22,39.25,39.25,38.91,38.95,76000,34.3410539255964,34.3410539255964,34.0435772801263,34.0785745325345,86863.9619058574,0.0,1.0
2013-01-23,39.3,39.34,39.194,39.32,48200,34.3848004911067,34.419797743515,34.2920577722249,34.4022991173108,55090.0389981885,0.0,1.0
2013-01-24,39.54,39.6436,39.324,39.35,40100,34.5947840055562,34.6854268892936,34.4057988425517,34.428547056617,45832.1693740116,0.0,1.0
2013-01-25,39.86,39.86,39.61,39.66,82300,34.8747620248222,34.8747620248222,34.6560291972707,34.699775762781,94064.5271691062,0.0,1.0
2013-01-28,39.82,40.03,39.5895,40.03,86200,34.839764772414,35.0235003475573,34.6380931054114,35.0235003475573,98522.0199511171,0.0,1.0
2013-01-29,39.74,39.9199,39.5873,39.78,45500,34.7697702675975,34.9271704103036,34.636168256529,34.8047675200057,52004.0824567962,0.0,1.0
2013-01-30,39.416,39.7699,39.39,39.746,57300,34.4862925230906,34.7959307137726,34.4635443090253,34.7750198554587,65490.8554895478,0.0,1.0
2013-01-31,39.71,39.777,39.41,39.51,25500,34.7435223282913,34.8021427260751,34.4810429352294,34.56853606625,29145.1451131495,0.0,1.0
2013-02-01,40.01,40.1001,39.8,39.85,54900,35.0060017213532,35.0848330324028,34.8222661462099,34.8660127117202,62747.7830083101,0.0,1.0
2013-02-04,39.59,39.92,39.5,39.79,56800,34.6385305710665,34.9272579034346,34.559786753148,34.8135168331078,64919.3820559566,0.0,1.0
2013-02-05,39.94,39.997,39.69,39.69,29900,34.9447565296387,34.9946276143205,34.7260237020872,34.7260237020872,34174.1113287518,0.0,1.0
2013-02-06,40.1,40.1098,39.84,39.84,93300,35.0847455392717,35.0933198661118,34.8572633986181,34.8572633986181,106636.942708112,0.0,1.0
2013-02-07,40.16,40.27,39.87,40.23,39000,35.1372414178841,35.2334838620068,34.8835113379243,35.1984866095986,44574.927820111,0.0,1.0
2013-02-08,40.45,40.46,40.166,40.23,63800,35.3909714978439,35.399720810946,35.1424910057453,35.1984866095986,72920.010126233,0.0,1.0
2013-02-11,40.39,40.4,40.2785,40.4,41500,35.3384756192316,35.3472249323336,35.2409207781436,35.3472249323336,47432.2949880668,0.0,1.0
2013-02-12,40.57,40.6599,40.27,40.41,39500,35.4959632550687,35.5746195798562,35.2334838620068,35.3559742454357,45146.4012537022,0.0,1.0
2013-02-13,40.73,40.7781,40.58,40.62,60600,35.6359522647017,35.6780364607226,35.5047125681708,35.539709820579,69262.5801512494,0.0,1.0
2013-02-14,40.91,40.95,40.68,40.68,36400,35.7934399005388,35.8284371529471,35.5922056991914,35.5922056991914,41603.265965437,0.0,1.0
2013-02-15,40.84,41.0199,40.7799,40.95,23600,35.7321947088244,35.8895948515305,35.679611337081,35.8284371529471,26973.5460655031,0.0,1.0
2013-02-19,41.2,41.207,40.94,41.03,61800,36.0471699804986,36.0532944996701,35.819687839845,35.8984316577636,70634.1163918683,0.0,1.0
2013-02-20,40.36,41.24,40.35,41.24,45700,35.3122276799254,36.0821672329069,35.3034783668233,36.0821672329069,52232.6718302326,0.0,1.0
2013-02-21,39.88,40.27,39.686,40.27,92300,34.8922606510264,35.2334838620068,34.7225239768463,35.2334838620068,105493.995840929,0.0,1.0
2013-02-22,40.35,40.35,40.0875,40.1,53400,35.3034783668233,35.3034783668233,35.0738088978942,35.0847455392717,61033.3627075367,0.0,1.0
2013-02-25,39.38,40.51,39.38,40.51,38200,34.4547949959232,35.4434673764563,34.4547949959232,35.4434673764563,43660.5703263652,0.0,1.0
2013-02-26,39.62,39.7099,39.2301,39.5,85400,34.6647785103727,34.7434348351603,34.3236427925233,34.559786753148,97607.6624573714,0.0,1.0
2013-02-27,40.208,40.3674,39.58,39.73,31300,35.179238120774,35.3187021716209,34.6297812579645,34.7610209544954,35774.2369428071,0.0,1.0
2013-02-28,40.15,40.4474,40.15,40.319,28700,35.1284921047821,35.3886966764374,35.1284921047821,35.2763554962069,32802.5750881329,0.0,1.0
2013-03-01,40.03,40.1194,39.61,40.01,40900,35.0235003475573,35.1017192066897,34.6560291972707,35.0060017213532,46746.5268677575,0.0,1.0
2013-03-04,40.16,40.17,39.7801,39.92,107200,35.1372414178841,35.1459907309862,34.8048550131367,34.9272579034346,122523.904161946,0.0,1.0
2013-03-05,40.7,40.7755,40.25,40.25,71800,35.6097043253955,35.6757616393161,35.2159852358027,35.2159852358027,82063.5850636916,0.0,1.0
2013-03-06,40.78,40.899,40.656,40.73,35800,35.679698830212,35.7838156561266,35.5712073477464,35.6359522647017,40917.4978451276,0.0,1.0
2013-03-07,40.99,41.0,40.7609,40.82,24500,35.8634344053553,35.8721837184574,35.6629876421871,35.7146960826203,28002.1982459672,0.0,1.0
2013-03-08,41.37,41.38,40.94,41.19,30400,36.1959083032337,36.2046576163358,35.819687839845,36.0384206673966,34745.584762343,0.0,1.0
2013-03-11,41.45,41.45,41.24,41.26,20600,36.2659028080502,36.2659028080502,36.0821672329069,36.099665859111,23544.7054639561,0.0,1.0
2013-03-12,41.4,41.49,41.24,41.37,26900,36.2221562425399,36.3009000604585,36.0821672329069,36.1959083032337,30745.2707272048,0.0,1.0
2013-03-13,41.59,41.67,41.34,41.3892,157200,36.3883931914791,36.4583876962956,36.1696603639275,36.2127069843897,179671.247521063,0.0,1.0
2013-03-14,41.96,41.96,41.57,41.59,52600,36.7121177762554,36.7121177762554,36.370894565275,36.3883931914791,60119.0052137908,0.0,1.0
2013-03-15,41.89,41.94,41.7305,41.89,111100,36.650872584541,36.6946191500513,36.5113210405631,36.650872584541,126981.396943957,0.0,1.0
2013-03-18,41.77,41.96,41.49,41.49,31200,36.5458808273162,36.7121177762554,36.3009000604585,36.3009000604585,35659.9422560888,0.0,1.0
2013-03-19,41.66,41.895,41.3335,41.82,30000,36.4496383831935,36.655247241092,36.1639733104112,36.5896273928265,34288.40601547,0.0,1.0
2013-03-20,42.08,42.12,41.79,41.92,147500,36.8171095334802,36.8521067858884,36.5633794535203,36.6771205238472,168584.662909394,0.0,1.0
2013-03-21,41.56,41.99,40.86,40.86,84800,36.4097415154481,36.7864544329564,35.7964879288068,35.7964879288068,96795.1941791374,0.0544,1.0
2013-03-22,41.71,41.786,41.579,41.7501,18300,36.5411529982998,36.607734816278,36.4263869699427,36.5762836680489,20888.5855362997,0.0,1.0
2013-03-25,41.6,41.99,41.41,41.77,32200,36.4447845775419,36.7864544329564,36.2783300325964,36.5937175914405,36754.7789217951,0.0,1.0
2013-03-26,41.82,41.89,41.61,41.81,92500,36.6375214190578,36.6988467777219,36.4535453430654,36.6287606535343,105584.380443045,0.0,1.0
2013-03-27,41.93,41.97,41.4199,41.6,39700,36.7338898398157,36.7689329019095,36.2870031904646,36.4447845775419,45315.6746333933,0.0,1.0
2013-03-28,42.16,42.2,41.6401,42.16,45900,36.935387446855,36.9704305089488,36.4799152472909,36.935387446855,52392.6817549812,0.0,1.0
2013-04-01,41.58,42.09,41.4101,42.07,136700,36.427263046495,36.8740620881908,36.2784176402516,36.856540557144,156036.592503397,0.0,1.0
2013-04-02,41.3,41.7756,41.17,41.72,83900,36.1819616118385,36.5986236201337,36.0680716600337,36.5499137638233,95767.8866937455,0.0,1.0
2013-04-03,40.66,41.4288,40.51,41.39,96800,35.6212726183378,36.2948002717805,35.4898611354861,36.2608085015495,110492.627317695,0.0,1.0
2013-04-04,40.84,40.91,40.5745,40.7,43300,35.7789663977599,35.840291756424,35.5463680731124,35.6563156804316,49424.9045749605,0.0,1.0
2013-04-05,40.89,40.89,40.11,40.46,55400,35.8227702253771,35.8227702253771,35.1394305145482,35.4460573078689,63236.4829896723,0.0,1.0
2013-04-08,41.23,41.23,40.71,40.88,36800,36.1206362531743,36.1206362531743,35.6650764459551,35.8140094598537,42005.4616249087,0.0,1.0
2013-04-09,41.2,41.43,41.03,41.31,34700,36.094353956604,36.2958515636433,35.9454209427054,36.1907223773619,39608.4108256612,0.0,1.0
2013-04-10,41.82,41.82,41.25,41.33,26600,36.6375214190578,36.6375214190578,36.1381577842212,36.2082439084088,30362.643457135,0.0,1.0
2013-04-11,41.99,42.117,41.7555,41.81,68100,36.7864544329564,36.8977161551041,36.5810144814315,36.6287606535343,77732.9330613119,0.0,1.0
2013-04-12,41.81,41.98,41.5641,41.98,297800,36.6287606535343,36.7776936674329,36.4133334293127,36.7776936674329,339924.632388527,0.0,1.0
2013-04-15,40.25,41.58,40.18,41.58,72600,35.2620812318765,36.427263046495,35.2007558732124,36.427263046495,82869.4704882709,0.0,1.0
2013-04-16,40.92,40.92,40.44,40.61,70900,35.8490525219475,35.8490525219475,35.428535776822,35.5774687907206,80929.0007936419,0.0,1.0
2013-04-17,40.2,40.47,39.93,40.39,81900,35.2182774042593,35.4548180733923,34.9817367351262,35.3847319492048,93484.9811706526,0.0,1.0
2013-04-18,39.93,40.28,39.768,40.22,74800,34.9817367351262,35.2883635284468,34.8398123336463,35.2357989353061,85380.666563673,0.0,1.0
2013-04-19,40.399,40.43,39.85,40.07,47900,35.3926166381759,35.4197750112985,34.9116506109386,35.1043874524544,54675.587278074,0.0,1.0
2013-04-22,40.55,40.6248,39.91,39.95,42200,35.5249041975799,35.5904347236953,34.9642152040793,34.9992582661731,48169.3065372594,0.0,1.0
2013-04-23,41.07,41.0999,40.78,40.8,82200,35.9804640047992,36.0066586937143,35.7264018046192,35.7439233356661,93827.4169991166,0.0,1.0
2013-04-24,41.2,41.28,41.0,41.05,58400,36.094353956604,36.1644400807916,35.9191386461351,35.9629424737523,66660.8412743116,0.0,1.0
2013-04-25,41.41,41.6,41.16,41.29,51100,36.2783300325964,36.4447845775419,36.0593108945102,36.173200846315,58328.2361150226,0.0,1.0
2013-04-26,41.18,41.44,40.97,41.44,37300,36.0768324255571,36.3046123291668,35.8928563495647,36.3046123291668,42576.1880056819,0.0,1.0
2013-04-29,41.49,41.5576,41.18,41.21,54100,36.348416156784,36.4076389317225,36.0768324255571,36.1031147221275,61752.5943996619,0.0,1.0
2013-04-30,41.87,41.87,41.35,41.53,117600,36.681325246675,36.681325246675,36.2257654394557,36.3834592188778,134234.84475786,0.0,1.0
2013-05-01,41.08,41.82,41.08,41.82,76500,35.9892247703226,36.6375214190578,35.9892247703226,36.6375214190578,87321.1362583021,0.0,1.0
2013-05-02,41.49,41.56,41.2199,41.23,47500,36.348416156784,36.4097415154481,36.1117878799957,36.1206362531743,54219.0061734555,0.0,1.0
2013-05-03,42.16,42.35,41.87,41.98,47000,36.935387446855,37.1018419918005,36.681325246675,36.7776936674329,53648.2797926822,0.0,1.0
2013-05-06,42.37,42.42,42.03,42.17,29800,37.1193635228474,37.1631673504646,36.8214974950502,36.9441482123784,34015.2922940836,0.0,1.0
2013-05-07,42.8,42.8,42.2,42.4,30200,37.4960764403556,37.4960764403556,36.9704305089488,37.1456458194177,34471.8733987022,0.0,1.0
2013-05-08,42.82,42.85,42.56,42.69,43300,37.5135979714025,37.5398802679729,37.2858180677929,37.3997080195977,49424.9045749605,0.0,1.0
2013-05-09,42.82,43.016,42.73,42.9,27800,37.5135979714025,37.6853089756621,37.4347510816915,37.5836840955901,31732.3867709908,0.0,1.0
2013-05-10,43.08,43.13,42.87,42.95,29000,37.7413778750122,37.7851817026294,37.5574017990198,37.6274879232073,33102.1300848465,0.0,1.0
2013-05-13,42.97,43.08,42.86,43.0393,43900,37.6450094542542,37.7413778750122,37.5486410334963,37.7057215593317,50109.7762318884,0.0,1.0
2013-05-14,43.46,43.46,42.94,42.94,37300,38.0742869649032,38.0742869649032,37.6187271576839,37.6187271576839,42576.1880056818,0.0,1.0
2013-05-15,43.67,43.75,43.3501,43.42,63300,38.2582630408956,38.3283491650831,37.9780061518005,38.0392439028094,72253.959805889,0.0,1.0
2013-05-16,43.45,43.7599,43.32,43.67,28700,38.0655261993797,38.3370223229514,37.9516362475749,38.2582630408956,32759.6942563826,0.0,1.0
2013-05-17,43.88,43.9,43.3967,43.64,38900,38.442239116888,38.4597606479348,38.0188313191397,38.2319807443252,44402.5124241561,0.0,1.0
2013-05-20,43.93,44.0799,43.74,43.74,23400,38.4860429445052,38.6173668197017,38.3195883995597,38.3195883995597,26709.9946201865,0.0,1.0
2013-05-21,44.02,44.23,43.8396,43.98,30100,38.5648898342162,38.7488659102086,38.4068456241732,38.5298467721224,34357.7281225476,0.0,1.0
2013-05-22,43.34,44.423,43.12,44.18,53700,37.9691577786218,38.9179486848112,37.7764209371059,38.7050620825914,61296.0132950433,0.0,1.0
2013-05-23,43.31,43.4084,42.5694,42.89,127100,37.9428754820514,38.0290814148022,37.2940531873849,37.5749233300667,145078.645992552,0.0,1.0
2013-05-24,43.16,43.24,42.8045,43.15,29800,37.8114639991997,37.8815501233873,37.5000187848412,37.8027032336763,34015.2922940837,0.0,1.0
2013-05-28,43.5696,44.0,43.37,43.73,27900,38.1703049550401,38.5473683031693,37.9954400751921,38.3108276340362,31846.5320471455,0.0,1.0
2013-05-29,43.37,43.4893,43.008,43.36,72300,37.9954400751921,38.0999560078869,37.6783003632433,37.9866793096687,82527.034659807,0.0,1.0
2013-05-30,43.63,43.71,43.42,43.43,34600,38.2232199788018,38.2933061029893,38.0392439028094,38.0480046683328,39494.2655495065,0.0,1.0
2013-05-31,43.289,43.84,43.289,43.43,31600,37.9244778744522,38.4071960547942,37.9244778744522,38.0480046683328,36069.9072648672,0.0,1.0
2013-06-03,43.129,43.28,42.6306,43.28,107400,37.784305626077,37.9165931854811,37.3476690723884,37.9165931854811,122592.026590087,0.0,1.0
2013-06-04,42.86,43.37,42.5741,43.09,31600,37.5486410334963,37.9954400751921,37.2981707471809,37.7501386405356,36069.9072648672,0.0,1.0
2013-06-05,42.18,42.78,42.18,42.78,103300,36.9529089779019,37.4785549093087,36.9529089779019,37.4785549093087,117912.070267746,0.0,1.0
2013-06-06,42.6428,42.6597,42.0001,42.0001,37400,37.358357206327,37.3731629000617,36.7953028061351,36.7953028061351,42690.3332818366,0.0,1.0
2013-06-07,43.19,43.23,42.669,42.99,42700,37.8377462957701,37.8727893578639,37.3813104119985,37.6625309853011,48740.0329180326,0.0,1.0
2013-06-10,43.24,43.39,42.9401,43.39,40600,37.8815501233873,38.012961606239,37.6188147653391,38.012961606239,46342.9821187851,0.0,1.0
2013-06-11,42.72,43.06,42.51,42.81,39700,37.425990316168,37.7238563439653,37.2420142401756,37.5048372058791,45315.6746333934,0.0,1.0
2013-06-12,42.3098,43.06,42.23,43.06,41000,37.0666237143962,37.7238563439653,36.9967128055191,37.7238563439653,46799.5632234037,0.0,1.0
2013-06-13,43.08,43.1438,42.254,42.29,44300,37.7413778750122,37.7972715590518,37.0177386427754,37.0492773986598,50566.3573365068,0.0,1.0
2013-06-14,42.87,43.16,42.74,43.02,29400,37.5574017990198,37.8114639991997,37.4435118472149,37.6888132818715,33558.711189465,0.0,1.0
2013-06-17,43.12,43.29,42.918,43.08,53000,37.7764209371059,37.9253539510046,37.5994534735323,37.7413778750122,60496.9963619609,0.0,1.0
2013-06-18,43.49,43.5499,43.16,43.2299,23700,38.1005692614735,38.153046246959,37.8114639991997,37.8727017502086,27052.4304486504,0.0,1.0
2013-06-19,42.91,43.45,42.91,43.45,54900,37.5924448611135,38.0655261993797,37.5924448611135,38.0655261993797,62665.7566088991,0.0,1.0
2013-06-20,41.83,43.12,41.7633,43.12,57800,36.6462821845812,37.7764209371059,36.5878478785398,37.7764209371059,65975.9696173837,0.0,1.0
2013-06-21,41.56,41.892,41.22,41.72,76300,36.4867486443992,36.7782212274103,36.1882526256529,36.6272173591034,86909.0318489302,0.0879,1.0
2013-06-24,41.07,41.3642,40.66,41.07,93500,36.0565632056178,36.31485005478,35.6966121241885,36.0565632056178,106500.582934141,0.0,1.0
2013-06-25,41.53,41.78,41.17,41.78,218900,36.4604107603922,36.6798931271174,36.1443561523079,36.6798931271174,249336.658869342,0.0,1.0
2013-06-26,41.78,41.97,41.5501,41.67,80900,36.6798931271174,36.8466997258286,36.4780571426769,36.5833208857583,92148.6327205563,0.0,1.0
2013-06-27,42.36,42.45,41.96,41.96,61300,37.1890922179199,37.268105869941,36.8379204311596,36.8379204311596,69823.3768327578,0.0,1.0
2013-06-28,42.25,42.53,42.074,42.27,27200,37.0925199765608,37.338340227293,36.9380043903863,37.1100785658988,30981.9877626592,0.0,1.0
2013-07-01,42.7,42.9635,42.43,42.45,51800,37.4875882366662,37.7189226511946,37.250547280603,37.268105869941,59002.4619891819,0.0,1.0
2013-07-02,42.63,43.04,42.42,42.66,73700,37.4261331739831,37.7860842554125,37.241767985934,37.4524710579902,83947.5183127936,0.0,1.0
2013-07-03,42.6652,42.76,42.45,42.5799,22800,37.457036291218,37.5402640046802,37.268105869941,37.3821489076914,25970.195624582,0.0,1.0
2013-07-05,43.3,43.3,42.67,43.1,51000,38.0143459168067,38.0143459168067,37.4612503526592,37.8387600234265,58091.2270549861,0.0,1.0
2013-07-08,43.38,43.55,43.32,43.42,91300,38.0845802741588,38.2338282835319,38.0319045061447,38.1196974528348,103994.686865102,0.0,1.0
2013-07-09,43.88,43.962,43.4732,43.91,108400,38.5235450076092,38.5955352238951,38.1664033004739,38.5498828916162,123472.333583539,0.0,1.0
2013-07-10,43.869,43.9599,43.66,43.91,37800,38.5138877834733,38.5936915720146,38.330400524891,38.5498828916162,43055.8506407544,0.0,1.0
2013-07-11,44.36,44.469,44.13,44.44,95800,38.9449511517216,39.0406454636138,38.7430273743344,39.0151855090737,109120.383369954,0.0,1.0
2013-07-12,44.41,44.52,44.31,44.49,96400,38.9888476250666,39.0854198664257,38.9010546783766,39.0590819824187,109803.809570601,0.0,1.0
2013-07-15,44.65,44.65,44.41,44.6,53900,39.1995506971228,39.1995506971228,38.9888476250666,39.1556542237778,61394.4536914461,0.0,1.0
2013-07-16,44.35,44.73,44.29,44.73,66900,38.9361718570526,39.2697850544749,38.8834960890385,39.2697850544749,76202.0213721287,0.0,1.0
2013-07-17,44.5,44.67,44.4039,44.51,78800,39.0678612770877,39.2171092864609,38.9834922553185,39.0766405717567,89756.6410182922,0.0,1.0
2013-07-18,44.9,44.98,44.5,44.6,79200,39.4190330638481,39.4892674212001,39.0678612770877,39.1556542237778,90212.25848539,0.0,1.0
2013-07-19,44.93,44.94,44.75,44.9,38300,39.4453709478551,39.4541502425241,39.2873436438129,39.4190330638481,43625.3724746268,0.0,1.0
2013-07-22,45.08,45.159,44.9025,44.97,57100,39.5770603678902,39.6464167957754,39.4212278875153,39.4804881265311,65039.3934282295,0.0,1.0
2013-07-23,45.12,45.34,45.021,45.22,34400,39.6121775465662,39.8053220292844,39.5252625293431,39.6999704932563,39183.102170422,0.0,1.0
2013-07-24,44.83,45.358,44.718,45.32,76500,39.357578001165,39.8211247596886,39.2592499008721,39.7877634399464,87136.8405824791,0.0,1.0
2013-07-25,45.04,46.25,44.645,44.78,44200,39.5419431892142,40.6042378441642,39.1951610497883,39.31368152782,50345.7301143212,0.0,1.0
2013-07-26,44.83,44.8872,44.5948,44.81,26200,39.357578001165,39.4077955666717,39.1510889905499,39.340019411827,29842.9440949144,0.0,1.0
2013-07-29,44.63,44.83,44.4543,44.75,34200,39.1819921077848,39.357578001165,39.0277399004503,39.2873436438129,38955.293436873,0.0,1.0
2013-07-30,44.72,44.78,44.5701,44.76,87800,39.2610057598059,39.31368152782,39.1294041327175,39.2961229384819,100008.034027996,0.0,1.0
2013-07-31,45.0,45.2896,44.8701,44.965,36500,39.5068260105381,39.7610743841526,39.3927829727877,39.4760984791966,41575.0938726861,0.0,1.0
2013-08-01,46.0199,46.1099,45.55,45.59,32300,40.4022262738303,40.4812399258514,39.9896872173336,40.0248043960096,36791.1104681579,0.0,1.0
2013-08-02,45.85,45.89,45.63,45.83,273300,40.2530660574039,40.2881832360799,40.0599215746857,40.2355074680658,311300.63439466,0.0,1.0
2013-08-05,45.83,45.87,45.63,45.68,46500,40.2355074680658,40.2706246467419,40.0599215746857,40.1038180480307,52965.5305501344,0.0,1.0
2013-08-06,45.37,45.66,45.201,45.66,127600,39.8316599132915,40.0862594586927,39.6832898333852,40.0862594586927,145341.972004239,0.0,1.0
2013-08-07,45.05,45.27,44.96,45.27,37200,39.5507224838832,39.7438669666014,39.4717088318621,39.7438669666014,42372.4244401075,0.0,1.0
2013-08-08,45.27,45.4,45.09,45.26,60700,39.7438669666014,39.8579977972985,39.5858396625592,39.7350876719324,69139.9506321108,0.0,1.0
2013-08-09,45.25,45.45,45.04,45.21,74100,39.7263083772634,39.9018942706435,39.5419431892142,39.6911911985873,84403.1357798914,0.0,1.0
2013-08-12,45.42,45.42,44.99,45.0,53500,39.8755563866365,39.8755563866365,39.4980467158691,39.5068260105381,60938.8362243481,0.0,1.0
2013-08-13,45.4,45.45,45.1096,45.42,64900,39.8579977972985,39.9018942706435,39.6030470801105,39.8755563866365,73923.9340366391,0.0,1.0
2013-08-14,45.03,45.49,45.03,45.38,79500,39.5331638945452,39.9370114493196,39.5331638945452,39.8404392079605,90553.9715857135,0.0,1.0
2013-08-15,44.34,44.82,44.244,44.81,51900,38.9273925623836,39.348798706496,38.8431113335611,39.340019411827,59116.3663559564,0.0,1.0
2013-08-16,44.25,44.5,44.16,44.245,34400,38.8483789103625,39.0678612770877,38.7693652583414,38.843989263028,39183.102170422,0.0,1.0
2013-08-19,43.91,44.36,43.91,44.14,34900,38.5498828916162,38.9449511517216,38.5498828916162,38.7518066690034,39752.6240042944,0.0,1.0
2013-08-20,44.45,44.5122,43.97,43.97,56900,39.0239648037427,39.0785720165839,38.6025586596303,38.6025586596303,64811.5846946805,0.0,1.0
2013-08-21,44.0212,44.45,43.95,44.21,146000,38.6475086483356,39.0239648037427,38.5850000702923,38.8132617316865,166300.375490744,0.0,1.0
2013-08-22,44.48,44.6976,44.27,44.27,172800,39.0503026877497,39.2413401397473,38.8659374997005,38.8659374997005,196826.745786306,0.0,1.0
2013-08-23,44.55,44.65,44.3,44.65,45400,39.1117577504328,39.1995506971228,38.8922753837075,39.1995506971228,51712.582515615,0.0,1.0
2013-08-26,44.57,44.8497,44.49,44.7,54900,39.1293163397708,39.3748732116629,39.0590819824187,39.2434471704679,62533.4973591908,0.0,1.0
2013-08-27,43.63,44.18,43.6,44.13,55100,38.304062640884,38.7869238476794,38.277724756877,38.7430273743344,62761.3060927398,0.0,1.0
2013-08-28,43.81,43.955,43.5942,43.63,83100,38.4620899449261,38.5893897176268,38.2726327659689,38.304062640884,94654.528789595,0.0,1.0
2013-08-29,44.02,44.202,43.77,43.82,155900,38.6464551329753,38.8062382959513,38.4269727662501,38.4708692395951,177576.907801418,0.0,1.0
2013-08-30,43.37,44.0,43.31,44.0,15800,38.0758009794898,38.6288965436373,38.0231252114757,38.6288965436373,17996.8899503682,0.0,1.0
2013-09-03,43.32,44.04,42.912,43.9,91800,38.0319045061447,38.6640137223133,37.6737092836492,38.5411035969472,104564.208698975,0.0,1.0
2013-09-04,43.77,43.7827,43.21,43.41,108800,38.4269727662501,38.4381224704797,37.9353322647856,38.1109181581658,123927.951050637,0.0,1.0
2013-09-05,43.86,44.06,43.84,43.84,29400,38.5059864182712,38.6815723116513,38.4884278289332,38.4884278289332,33487.8838316978,0.0,1.0
2013-09-06,43.86,44.18,43.42,44.13,42900,38.5059864182712,38.7869238476794,38.1196974528348,38.7430273743344,48864.9733462529,0.0,1.0
2013-09-09,44.58,44.6,43.99,43.99,46100,39.1380956344398,39.1556542237778,38.6201172489683,38.6201172489683,52509.9130830364,0.0,1.0
2013-09-10,45.06,45.1,44.73,44.84,51500,39.5595017785522,39.5946189572282,39.2697850544749,39.366357295834,58660.7488888585,0.0,1.0
2013-09-11,45.164,45.19,44.9181,45.07,118900,39.6508064431099,39.6736326092493,39.434923587199,39.5682810732212,135432.29209486,0.0,1.0
2013-09-12,44.97,45.24,44.95,45.11,38700,39.4804881265311,39.7175290825943,39.4629295371931,39.6033982518972,44080.9899417247,0.0,1.0
2013-09-13,45.19,45.19,44.9,45.04,17500,39.6736326092493,39.6736326092493,39.4190330638481,39.5419431892142,19933.2641855344,0.0,1.0
2013-09-16,45.42,45.76,45.3404,45.76,35200,39.8755563866365,40.1740524053828,39.8056732010712,40.1740524053828,40094.3371046178,0.0,1.0
2013-09-17,45.76,45.81,45.3101,45.35,58600,40.1740524053828,40.2179488787278,39.7790719382241,39.8141013239534,66747.9589298467,0.0,1.0
2013-09-18,46.21,46.34,45.536,45.789,60600,40.5691206654882,40.6832514961853,39.977396204797,40.1995123599229,69026.0462653363,0.0,1.0
2013-09-19,46.12,46.309,46.0101,46.22,65600,40.4901070134671,40.6560356827113,40.3936225650547,40.5778999601572,74721.2646040605,0.0,1.0
2013-09-20,45.7,46.07,45.6665,46.07,26400,40.2260258298233,40.5517070017497,40.1965384804732,40.5517070017497,29992.522878199,0.1192,1.0
2013-09-23,45.53,45.6599,45.27,45.58,30100,40.0763885346139,40.1907290325416,39.8475314948819,40.1203995037931,34196.0204027951,0.0,1.0
2013-09-24,45.68,45.93,45.3907,45.51,32300,40.2084214421516,40.4284762880478,39.9537739744805,40.0587841469422,36695.3973093117,0.0,1.0
2013-09-25,45.73,45.97,45.57,45.71,20100,40.2524324113309,40.4636850633912,40.1115973099573,40.2348280236592,22835.2162822651,0.0,1.0
2013-09-26,46.0,46.068,45.7082,45.74,42600,40.4900916448987,40.5499465629825,40.2332436287687,40.2612346051667,48397.0255534575,0.0,1.0
2013-09-27,45.78,45.9097,45.6483,45.72,30900,40.2964433805101,40.410607834561,40.180518487692,40.243630217495,35104.8847324375,0.0,1.0
2013-09-30,45.86,45.94,45.23,45.33,28900,40.3668609311969,40.4372784818837,39.8123227195385,39.900344657897,32832.7239083315,0.0,1.0
2013-10-01,46.51,46.62,45.82,45.82,71400,40.939003530527,41.0358276627213,40.3316521558535,40.3316521558535,81116.1414205836,0.0,1.0
2013-10-02,46.39,46.43,45.9999,46.23,48600,40.8333772044968,40.8685859798402,40.4900036229604,40.6925421031232,55213.5080257754,0.0,1.0
2013-10-03,46.08,46.184,45.76,46.1701,38900,40.5605091955855,40.6520520114783,40.2788389928384,40.6398169620465,44193.5280288614,0.0,1.0
2013-10-04,46.38,46.488,45.99,45.99,24100,40.824575010661,40.9196387040881,40.4812894510629,40.4812894510629,27379.5379304771,0.0,1.0
2013-10-07,45.83,46.15,45.78,46.11,35400,40.3404543496893,40.6221245524365,40.2964433805101,40.5869157770931,40217.246586676,0.0,1.0
2013-10-08,45.21,45.85,45.202,45.72,44100,39.7947183318668,40.358058737361,39.7876765767981,40.243630217495,50101.146171537,0.0,1.0
2013-10-09,45.09,45.2997,44.8506,45.2,41700,39.6890920058366,39.8736740105743,39.4783674854064,39.7859161380309,47374.5531826098,0.0,1.0
2013-10-10,46.08,46.08,45.552,45.59,66500,40.5605091955855,40.5605091955855,40.0957533610528,40.129201697629,75549.347401524,0.0,1.0
2013-10-11,46.54,46.54,45.95,46.07,94600,40.9654101120345,40.9654101120345,40.4460806757195,40.5517070017497,107473.206980213,0.0,1.0
2013-10-14,46.75,46.76,46.17,46.19,108300,41.1502561825873,41.1590583764231,40.6397289401081,40.6573333277798,123037.508625339,0.0,1.0
2013-10-15,46.28,46.99,46.12,46.76,114900,40.7365530723025,41.3615088346476,40.5957179709289,41.1590583764231,130535.639344889,0.0,1.0
2013-10-16,46.83,46.84,46.5474,46.74,49400,41.2206737332741,41.2294759271099,40.971923735473,41.1414539887515,56122.3723554178,0.0,1.0
2013-10-17,47.17,47.19,46.471,46.71,110400,41.5199483236929,41.5375527113646,40.9046749745672,41.1150474072439,125423.27749065,0.0,1.0
2013-10-18,47.66,47.67,47.3,47.51,53300,41.9512558216494,41.9600580154853,41.6343768435589,41.8192229141117,60553.0859624246,0.0,1.0
2013-10-21,47.66,47.88,47.51,47.58,81500,41.9512558216494,42.1449040860381,41.8192229141117,41.8808382709626,92590.553582319,0.0,1.0
2013-10-22,47.949,48.0955,47.69,47.93,74800,42.2056392235054,42.3345913632006,41.977662403157,42.1889150552173,84978.8148215639,0.0,1.0
2013-10-23,47.69,47.75,47.4368,47.71,68700,41.977662403157,42.0304755661721,41.7547908552333,41.9952667908287,78048.7243080406,0.0,1.0
2013-10-24,47.79,47.93,47.6042,47.75,118000,42.0656843415154,42.1889150552173,41.9021395800454,42.0304755661721,134057.488622253,0.0,1.0
2013-10-25,47.9,47.94,47.6589,47.94,42400,42.1625084737098,42.1977172490532,41.9502875803275,42.1977172490532,48169.8094710469,0.0,1.0
2013-10-28,47.93,48.41,47.73,48.41,42400,42.1889150552173,42.611420359338,42.0128711785004,42.611420359338,48169.8094710469,0.0,1.0
2013-10-29,48.19,48.19,47.88,48.02,47700,42.4177720949493,42.4177720949493,42.1449040860381,42.2681347997399,54191.0356549278,0.0,1.0
2013-10-30,47.78,48.249,47.6101,48.249,28900,42.0568821476796,42.4697050385809,41.9073328744086,42.4697050385809,32832.7239083315,0.0,1.0
2013-10-31,47.69,48.05,47.54,47.82,45000,41.977662403157,42.2945413812475,41.8456294956193,42.092090923023,51123.6185423846,0.0,1.0
2013-11-01,47.67,47.879,47.4096,47.75,33000,41.9600580154853,42.1440238666545,41.7308488879998,42.0304755661721,37490.6535977487,0.0,1.0
2013-11-04,48.18,48.2,47.7422,47.95,44200,42.4089699011135,42.4265742887852,42.0236098549801,42.206519442889,50214.7542127423,0.0,1.0
2013-11-05,47.93,48.44,47.738,48.07,63000,42.1889150552173,42.6378269408455,42.019912933569,42.3121457689192,71573.0659593386,0.0,1.0
2013-11-06,47.94,48.26,47.8212,48.26,29100,42.1977172490532,42.4793874518003,42.0931471862833,42.4793874518003,33059.9399907421,0.0,1.0
2013-11-07,47.07,48.186,47.07,48.16,56800,41.4319263853344,42.414251217415,41.4319263853344,42.3913655134418,64529.36740461,0.0,1.0
2013-11-08,47.92,47.9276,47.2901,47.3791,70100,42.1801128613815,42.1868025286967,41.6256626716614,41.7040021968005,79639.2368849147,0.0,1.0
2013-11-11,48.17,48.2,47.83,47.83,50700,42.4001677072777,42.4265742887852,42.1008931168588,42.1008931168588,57599.2768910867,0.0,1.0
2013-11-12,48.17,48.23,47.929,47.98,82900,42.4001677072777,42.4529808702927,42.1880348358337,42.2329260243965,94181.066159193,0.0,1.0
2013-11-13,48.73,48.73,47.88,47.88,99700,42.8930905620851,42.8930905620851,42.1449040860381,42.1449040860381,113267.217081683,0.0,1.0
2013-11-14,48.87,48.89,48.5101,48.6,74200,43.016321275787,43.0339256634587,42.6995303196348,42.7786620422191,84297.166574332,0.0,1.0
2013-11-15,49.02,49.02,48.7548,48.93,55000,43.1483541833247,43.1483541833247,42.914920002798,43.0691344388021,62484.4226629146,0.0,1.0
2013-11-18,48.5,49.15,48.468,49.11,46700,42.6906401038606,43.2627827031907,42.6624730835859,43.2275739278473,53054.9552428748,0.0,1.0
2013-11-19,48.24,48.73,48.115,48.55,84100,42.4617830641286,42.8930905620851,42.3517556411805,42.7346510730399,95544.3626536567,0.0,1.0
2013-11-20,48.24,48.5199,47.97,48.32,58200,42.4617830641286,42.708156469594,42.2241238305607,42.5322006148154,66119.8799814842,0.0,1.0
2013-11-21,48.78,48.82,48.38,48.38,66900,42.9371015312644,42.9723103066077,42.5850137778305,42.5850137778305,76003.7795663451,0.0,1.0
2013-11-22,48.9755,48.98,48.73,48.88,53600,43.1091844207552,43.1131454079813,42.8930905620851,43.0251234696228,60893.9100860404,0.0,1.0
2013-11-25,48.82,49.11,48.73,49.11,57300,42.9723103066077,43.2275739278473,42.8930905620851,43.2275739278473,65097.4076106366,0.0,1.0
2013-11-26,48.9,48.9899,48.7001,48.74,51200,43.0427278572945,43.1218595798788,42.8667720025159,42.901892755921,58167.3170971133,0.0,1.0
2013-11-27,48.93,49.06,48.7575,48.94,60000,43.0691344388021,43.1835629586681,42.9172965951337,43.0779366326379,68164.8247231795,0.0,1.0
2013-11-29,48.8612,49.06,48.8612,49.04,11100,43.0085753452114,43.1835629586681,43.0085753452114,43.1659585709964,12610.4925737882,0.0,1.0
2013-12-02,48.83,49.1795,48.64,48.89,62200,42.9811125004436,43.2887491750065,42.8138708175625,43.0339256634587,70664.2016296961,0.0,1.0
2013-12-03,48.55,48.85,48.31,48.66,105800,42.7346510730399,42.9987168881153,42.5233984209795,42.8314752052342,120197.307595207,0.0,1.0
2013-12-04,48.48,48.67,48.0,48.33,33300,42.6730357161889,42.84027739907,42.2505304120683,42.5410028086512,37831.4777213647,0.0,1.0
2013-12-05,48.46,48.5,48.218,48.41,77000,42.6554313285172,42.6906401038606,42.4424182376897,42.611420359338,87478.1917280805,0.0,1.0
2013-12-06,48.88,49.5,48.78,49.5,105000,43.0251234696228,43.5708594874454,42.9371015312644,43.5708594874454,119288.443265564,0.0,1.0
2013-12-09,48.91,49.19,48.8036,49.12,98400,43.0515300511304,43.2979914785341,42.957874708717,43.2363761216832,111790.312546014,0.0,1.0
2013-12-10,48.75,49.109,48.738,48.88,112800,42.9106949497568,43.2266937084637,42.9001323171538,43.0251234696228,128149.870479578,0.0,1.0
2013-12-11,47.94,48.8704,47.8604,48.77,69600,42.1977172490532,43.0166733635404,42.1276517861198,42.9282993374285,79071.1966788882,0.0,1.0
2013-12-12,47.96,48.1314,47.837,47.93,135700,42.2153216367249,42.3661912390713,42.1070546525439,42.1889150552173,154166.111915591,0.0,1.0
2013-12-13,48.18,48.28,47.9199,48.07,52200,42.4089699011135,42.496991839472,42.1800248394431,42.3121457689192,59303.3975091662,0.0,1.0
2013-12-16,48.69,48.69,48.39,48.39,50900,42.8578817867417,42.8578817867417,42.5938159716663,42.5938159716663,57826.4929734974,0.0,1.0
2013-12-17,48.6,48.69,48.29,48.69,66000,42.7786620422191,42.8578817867417,42.5057940333078,42.8578817867417,74981.3071954975,0.0,1.0
2013-12-18,49.1,49.126,48.33,48.53,116100,43.2951747765066,43.3181009383027,42.6162076771602,42.7925627678995,131666.173642364,0.0868,1.0
2013-12-19,48.77,49.06,48.77,48.96,62900,43.0041888767867,43.2599037583588,43.0041888767867,43.1717262129891,71333.3533342349,0.0,1.0
2013-12-20,49.5,49.5,48.81,48.81,144600,43.6478849579853,43.6478849579853,43.0394598949346,43.0394598949346,163987.327378861,0.0,1.0
2013-12-23,49.91,49.91,49.66,49.66,79300,44.0094128940009,44.0094128940009,43.7889690305768,43.7889690305768,89932.1926773423,0.0,1.0
2013-12-24,50.11,50.18,49.941,50.1,39700,44.1857679847403,44.247492266499,44.0367479330655,44.1769502302033,45022.8001171561,0.0,1.0
2013-12-26,50.13,50.4,50.08,50.4,62300,44.2034034938142,44.4414828663123,44.1593147211294,44.4414828663123,70652.9079924139,0.0,1.0
2013-12-27,50.21,50.54,50.15,50.54,45800,44.2739455301099,44.5649314298298,44.2210390028881,44.5649314298298,51940.6610923364,0.0,1.0
2013-12-30,50.27,50.33,50.13,50.19,43300,44.3268520573317,44.3797585845535,44.2034034938142,44.256310021036,49105.4721680822,0.0,1.0
2013-12-31,50.46,50.55,50.36,50.39,78400,44.4943893935341,44.5737491843668,44.4062118481644,44.4326651117753,88911.5246646107,0.0,1.0
2014-01-02,49.86,50.24,49.68,50.24,177800,43.9653241213161,44.3003987937208,43.8066045396507,44.3003987937208,201638.636292956,0.0,1.0
2014-01-03,50.01,50.1,49.8,49.89,161300,44.0975904393706,44.1769502302033,43.9124175940943,43.991777384927,182926.389392879,0.0,1.0
2014-01-06,49.61,50.08,49.59,50.06,71300,43.7448802578919,44.1593147211294,43.727244748818,44.1416792120554,80859.5881197289,0.0,1.0
2014-01-07,50.0,50.17,49.8,49.87,132200,44.0887726848336,44.2386745119621,43.9124175940943,43.9741418758531,149924.790314561,0.0,1.0
2014-01-08,50.17,50.1769,49.89,50.04,93800,44.2386745119621,44.2447587625926,43.991777384927,44.1240437029815,106376.288438016,0.0,1.0
2014-01-09,50.25,50.45,49.9682,50.3,107000,44.3092165482578,44.4855716389971,44.0607322254061,44.3533053209426,121346.085958078,0.0,1.0
2014-01-10,50.6,50.6,50.248,50.36,103400,44.6178379570516,44.6178379570516,44.3074529973504,44.4062118481644,117263.413907152,0.0,1.0
2014-01-13,49.88,50.558,49.7,50.54,214300,43.98295963039,44.5808033879964,43.8242400487246,44.5649314298298,243032.394587067,0.0,1.0
2014-01-14,50.51,50.51,49.98,50.05,281400,44.5384781662189,44.5384781662189,44.0711371757597,44.1328614575185,319128.865314049,0.0,1.0
2014-01-15,50.7,50.79,50.6098,50.63,152500,44.7060155024213,44.785375293254,44.6264793564979,44.6442912206625,172946.524379504,0.0,1.0
2014-01-16,50.66,50.74,50.51,50.69,140900,44.6707444842734,44.7412865205692,44.5384781662189,44.6971977478843,159791.247770965,0.0,1.0
2014-01-17,50.46,50.71,50.4,50.61,64800,44.4943893935341,44.7148332569583,44.4414828663123,44.6266557115886,73488.096916668,0.0,1.0
2014-01-21,50.68,50.89,50.4,50.89,76700,44.6883799933474,44.8735528386237,44.4414828663123,44.8735528386237,86983.5961961178,0.0,1.0
2014-01-22,50.94,50.94,50.65,50.76,121600,44.9176416113085,44.9176416113085,44.6619267297365,44.7589220296431,137903.589275723,0.0,1.0
2014-01-23,50.48,50.68,50.2475,50.68,88200,44.512024902608,44.6883799933474,44.3070121096236,44.6883799933474,100025.465247687,0.0,1.0
2014-01-24,49.14,50.26,49.1001,50.26,107600,43.3304457946545,44.3180343027948,43.295262954052,44.3180343027948,122026.531299899,0.0,1.0
2014-01-27,48.7699,49.28,48.3201,49.2,116200,43.0041006992414,43.453894358172,42.6074781001686,43.3833523218763,131779.581199334,0.0,1.0
2014-01-28,49.0,49.06,48.72,48.74,166700,43.206997231137,43.2599037583588,42.9601001041019,42.9777356131758,189050.397469268,0.0,1.0
2014-01-29,48.52,50.48,48.4602,50.48,73200,42.7837450133626,44.512024902608,42.7310148412315,44.512024902608,83014.331702162,0.0,1.0
2014-01-30,49.21,49.31,48.16,48.73,115100,43.3921700764133,43.4803476217829,42.4663058500318,42.9689178586389,130532.098072662,0.0,1.0
2014-01-31,48.93,49.28,48.462,49.28,140900,43.1452729493782,43.453894358172,42.7326020370482,43.453894358172,159791.247770965,0.0,1.0
2014-02-03,47.1,48.84,47.0501,48.84,146800,41.5316238691133,43.0659131585455,41.4876232739738,43.0659131585455,166482.293632205,0.0,1.0
2014-02-04,47.59,47.69,47.02,47.3,179200,41.9636938414247,42.0518713867943,41.4610818328176,41.7079789598526,203226.342090538,0.0,1.0
2014-02-05,47.35,47.47,46.82,47.37,95000,41.7520677325375,41.8578807869811,41.2847267420782,41.7697032416114,107737.179121658,0.0,1.0
2014-02-06,48.0,48.01,47.41,47.41,95000,42.3252217774403,42.3340395319773,41.8049742597593,41.8049742597593,107737.179121658,0.0,1.0
2014-02-07,48.51,48.51,48.11,48.19,135200,42.7749272588256,42.7749272588256,42.4222170773469,42.4927591136427,153327.017023665,0.0,1.0
2014-02-10,48.49,48.52,48.21,48.49,112600,42.7572917497517,42.7837450133626,42.5103946227166,42.7572917497517,127696.909148408,0.0,1.0
2014-02-11,48.97,49.07,48.44,48.52,138800,43.1805439675261,43.2687215128957,42.7132029770668,42.7837450133626,157409.689074591,0.0,1.0
2014-02-12,49.21,49.38,49.0524,49.32,71500,43.3921700764133,43.5420719035417,43.2532022649107,43.4891653763199,81086.4032336691,0.0,1.0
2014-02-13,49.49,49.61,48.79,48.79,67300,43.6390672034483,43.7448802578919,43.0218243858607,43.0218243858607,76323.2858409223,0.0,1.0
2014-02-14,49.81,49.84,49.45,49.53,127000,43.9212353486313,43.9476886122422,43.6037961853005,43.6743382215962,144027.597352112,0.0,1.0
2014-02-18,50.12,50.15,49.77,49.98,95900,44.1945857392772,44.2210390028881,43.8859643304834,44.0711371757597,108757.84713439,0.0,1.0
2014-02-19,49.74,50.28,49.72,50.03,159800,43.8595110668725,44.3356698118687,43.8418755577986,44.1152259484445,181225.276038326,0.0,1.0
2014-02-20,50.12,50.24,49.73,49.99,87600,44.1945857392772,44.3003987937208,43.8506933123355,44.0799549302967,99345.0199058661,0.0,1.0
2014-02-21,50.32,50.48,50.15,50.31,75200,44.3709408300166,44.512024902608,44.2210390028881,44.3621230754796,85282.4828415653,0.0,1.0
2014-02-24,50.6,50.91,50.43,50.43,75200,44.6178379570516,44.8911883476976,44.4679361299232,44.4679361299232,85282.4828415654,0.0,1.0
2014-02-25,50.508,50.72,50.3141,50.58,160300,44.5367146153116,44.7236510114952,44.3657383548398,44.6002024479777,181792.313823177,0.0,1.0
2014-02-26,50.85,51.08,50.5386,50.6,83200,44.8382818204758,45.041090174826,44.5636969441947,44.6178379570516,94355.0873991787,0.0,1.0
2014-02-27,51.05,51.07,50.6007,50.78,79100,45.0146369112151,45.0322724202891,44.6184551998692,44.776557538717,89705.3775634019,0.0,1.0
2014-02-28,51.04,51.3958,50.8607,50.9,79000,45.0058191566782,45.3195548631035,44.8477168178304,44.8823705931606,89591.9700064317,0.0,1.0
2014-03-03,50.74,50.98,50.3601,50.7,87800,44.7412865205692,44.9529126294564,44.4063000257098,44.7060155024213,99571.8350198063,0.0,1.0
2014-03-04,51.66,51.73,51.25,51.25,47500,45.5525199379701,45.6142442197289,45.1909920019545,45.1909920019545,53868.5895608292,0.0,1.0
2014-03-05,51.55,51.77,51.48,51.68,135700,45.4555246380635,45.6495152378768,45.3938003563047,45.5701554470441,153894.054808516,0.0,1.0
2014-03-06,51.66,51.8,51.58,51.68,160900,45.5525199379701,45.6759685014876,45.4819779016744,45.5701554470441,182472.759164998,0.0,1.0
2014-03-07,51.85,52.07,51.58,52.01,88200,45.7200572741725,45.9140478739858,45.4819779016744,45.861141346764,100025.465247687,0.0,1.0
2014-03-10,51.59,51.85,51.3981,51.69,102800,45.4907956562114,45.7200572741725,45.321582946647,45.578973201581,116582.968565331,0.0,1.0
2014-03-11,51.15,51.7299,51.0096,51.54,82800,45.1028144565848,45.6141560421835,44.9790131828858,45.4467068835265,93901.457171298,0.0,1.0
2014-03-12,51.16,51.16,50.72,50.94,57500,45.1116322111218,45.1116322111218,44.7236510114952,44.9176416113085,65209.3452578458,0.0,1.0
2014-03-13,50.67,51.44,50.47,51.3,57900,44.6795622388104,45.3585293381568,44.5032071480711,45.2350807746393,65662.9754857265,0.0,1.0
2014-03-14,50.7924,51.04,50.46,50.46,99700,44.7874915543429,45.0058191566782,44.4943893935341,44.4943893935341,113067.334299256,0.0,1.0
2014-03-17,51.2,51.4199,51.07,51.08,76200,45.1469032292696,45.3408056515375,45.0322724202891,45.041090174826,86416.5584112671,0.0,1.0
2014-03-18,51.74,51.7999,51.3,51.3,45800,45.6230619742659,45.6758803239423,45.2350807746393,45.2350807746393,51940.6610923363,0.0,1.0
2014-03-19,51.42,51.77,51.2499,51.73,52400,45.3408938290829,45.6495152378768,45.1909038244091,45.6142442197289,59425.5598523674,0.0,1.0
2014-03-20,51.53,51.649,51.189,51.3,50000,45.4378891289896,45.5428204079795,45.137203699279,45.2350807746393,56703.7784850833,0.0,1.0
2014-03-21,51.55,52.11,51.52,51.8,46800,45.4555246380635,45.9493188921336,45.4290713744526,45.6759685014876,53074.736662038,0.0,1.0
2014-03-24,51.17,51.875,50.8601,51.76,47200,45.1204499656588,45.7421016605149,44.8471877525581,45.6406974833398,53528.3668899186,0.0,1.0
2014-03-25,51.09,51.55,50.88,51.35,128100,45.0998164200423,45.5058824907649,44.9144384312341,45.3293320252333,145114.315744566,0.0566,1.0
2014-03-26,50.49,51.48,50.4753,51.41,110900,44.5701650234475,45.4440898278288,44.5571885642309,45.3822971648928,125629.801842876,0.0,1.0
2014-03-27,50.33,50.63,50.1801,50.41,88000,44.4289246510222,44.6937503493196,44.2966000771063,44.4995448372349,99688.2106598117,0.0,1.0
2014-03-28,50.64,50.999,50.39,50.44,49900,44.7025778725962,45.0194859582254,44.4818897906817,44.5260274070646,56527.7467264159,0.0,1.0
2014-03-31,51.47,51.51,50.88,51.01,45400,45.4352623045523,45.4705723976586,44.9144384312341,45.0291962338296,51430.0541358573,0.0,1.0
2014-04-01,51.91,51.95,51.57,51.57,155000,45.8236733287217,45.8589834218281,45.523537537318,45.523537537318,175587.18923035,0.0,1.0
2014-04-02,52.17,52.21,51.88,51.88,78800,46.0531889339128,46.0884990270191,45.797190758892,45.797190758892,89266.2613635585,0.0,1.0
2014-04-03,51.95,52.31,51.71,52.31,122400,45.8589834218281,46.1767742597849,45.6471228631901,46.1767742597849,138657.238463192,0.0,1.0
2014-04-04,51.03,52.37,50.915,52.37,73400,45.0468512803828,46.2297393994444,44.9453347627021,46.2297393994444,83149.0302548882,0.0,1.0
2014-04-07,50.04,51.04,49.8544,50.81,53200,44.1729264760015,45.0556788036594,44.0090876439881,44.852645768298,60266.0546261587,0.0,1.0
2014-04-08,50.31,50.38,49.76,49.96,89300,44.4112696044691,44.4730622674051,43.9257558242572,44.1023062897888,101160.877408195,0.0,1.0
2014-04-09,50.84,50.85,50.268,50.46,40600,44.8791283381278,44.8879558614044,44.3741940067075,44.5436824536178,45992.5153725949,0.0,1.0
2014-04-10,49.8,50.85,49.6299,50.77,65300,43.9610659173636,44.8879558614044,43.8109097464289,44.8173356751917,73973.1835918828,0.0,1.0
2014-04-11,49.13,49.73,49.04,49.6,82700,43.3696218578328,43.8992732544275,43.2901741483435,43.784515451832,93684.2616087092,0.0,1.0
2014-04-14,49.35,49.74,49.1001,49.44,108300,43.5638273699175,43.9081007777041,43.3432275632358,43.6432750794067,122684.468346109,0.0,1.0
2014-04-15,49.71,49.82,48.83,49.51,125900,43.8816182078743,43.9787209639167,43.1047961595354,43.7050677423428,142622.110478071,0.0,1.0
2014-04-16,50.26,50.26,49.92,50.01,37600,44.3671319880862,44.3671319880862,44.0669961966825,44.1464439061717,42594.0536455558,0.0,1.0
2014-04-17,50.34,50.46,50.128,50.17,63400,44.4377521742988,44.5436824536178,44.2506086808353,44.287684278597,71820.8244980915,0.0,1.0
2014-04-21,50.43,50.5165,50.186,50.41,175900,44.517199883788,44.5935579601304,44.3018083158395,44.4995448372349,199263.139262055,0.0,1.0
2014-04-22,50.85,50.96,50.42,50.42,77400,44.8879558614044,44.9850586174467,44.5083723605115,44.5083723605115,87680.3125576069,0.0,1.0
2014-04-23,50.81,51.04,50.76,51.0,76400,44.852645768298,45.0556788036594,44.8085081519151,45.020368710553,86547.4919819274,0.0,1.0
2014-04-24,50.81,51.09,50.38,51.01,127000,44.852645768298,45.0998164200423,44.4730622674051,45.0291962338296,143868.213111319,0.0,1.0
2014-04-25,50.27,50.78,50.19,50.78,67700,44.3759595113628,44.8261631984683,44.3053393251501,44.8261631984683,76691.9529735141,0.0,1.0
2014-04-28,50.06,50.63,49.53,50.55,71300,44.1905815225546,44.6937503493196,43.7227227888959,44.623130163107,80770.107045961,0.0,1.0
2014-04-29,50.23,50.4186,50.12,50.28,40000,44.3406494182565,44.5071365072527,44.2435466622141,44.3847870346394,45312.823027187,0.0,1.0
2014-04-30,50.52,50.58,49.981,50.26,72100,44.5966475932772,44.6496127329367,44.1208440886696,44.3671319880862,81676.3635065048,0.0,1.0
2014-05-01,50.6,50.98,50.3842,50.54,129800,44.6672677794899,45.0027136639999,44.4767698271813,44.6143026398304,147040.110723222,0.0,1.0
2014-05-02,50.77,51.13,50.66,50.66,71500,44.8173356751917,45.1351265131486,44.7202329191493,44.7202329191493,80996.6711610969,0.0,1.0
2014-05-05,50.74,50.87,50.23,50.46,108900,44.790853105362,44.9056109079575,44.3406494182565,44.5436824536178,123364.160691517,0.0,1.0
2014-05-06,50.33,50.7699,50.3121,50.72,52500,44.4289246510222,44.817247399959,44.4131233843572,44.7731980588088,59473.0802231831,0.0,1.0
2014-05-07,50.56,50.59,49.84,50.59,30600,44.6319576863836,44.6584402562133,43.9963760104699,44.6584402562133,34664.3096157981,0.0,1.0
2014-05-08,50.35,51.08,50.2476,50.55,94000,44.4465796975754,45.0909888967657,44.3561858592232,44.623130163107,106485.13411389,0.0,1.0
2014-05-09,50.45,50.45,50.0001,50.36,79400,44.5348549303412,44.5348549303412,44.1377046581279,44.455407220852,89945.9537089663,0.0,1.0
2014-05-12,51.27,51.33,50.72,50.72,52300,45.2587118390207,45.3116769786801,44.7731980588088,44.7731980588088,59246.5161080471,0.0,1.0
2014-05-13,51.1,51.41,51.05,51.2116,120200,45.1086439433188,45.3822971648928,45.0645063269359,45.2071591030854,136165.033196697,0.0,1.0
2014-05-14,50.65,51.05,50.55,51.05,62900,44.7114053958728,45.0645063269359,44.623130163107,45.0645063269359,71254.4142102516,0.0,1.0
2014-05-15,50.15,50.5,49.6072,50.5,71700,44.2700292320438,44.5789925467241,43.7908712685911,44.5789925467241,81223.2352762329,0.0,1.0
2014-05-16,50.37,50.37,49.881,50.13,63000,44.4642347441286,44.4642347441286,44.0325688559038,44.2523741854907,71367.6962678196,0.0,1.0
2014-05-19,50.65,50.77,50.2,50.2,86500,44.7114053958728,44.8173356751917,44.3141668484267,44.3141668484267,97988.979796292,0.0,1.0
2014-05-20,50.07,50.54,49.8428,50.54,77600,44.1994090458312,44.6143026398304,43.9988477169873,44.6143026398304,87906.8766727429,0.0,1.0
2014-05-21,50.3399,50.4525,50.0199,50.3,137200,44.4376638990661,44.5370618111603,44.1551831542155,44.4024420811925,155422.982983252,0.0,1.0
2014-05-22,50.69,50.8096,50.3483,50.43,62800,44.7467154889791,44.852292667367,44.4450790186184,44.517199883788,71141.1321526837,0.0,1.0
2014-05-23,50.98,51.03,50.62,50.68,37100,45.0027136639999,45.0468512803828,44.684922826043,44.7378879657025,42027.643357716,0.0,1.0
2014-05-27,51.22,51.423,51.13,51.2,61100,45.2145742226378,45.3937729451523,45.1351265131486,45.1969191760846,69215.3371740282,0.0,1.0
2014-05-28,51.19,51.27,50.9601,51.2,67000,45.188091652808,45.2587118390207,44.9851468926795,45.1969191760846,75898.9785705384,0.0,1.0
2014-05-29,51.4,51.44,51.12,51.25,62600,45.3734696416162,45.4087797347225,45.126298989872,45.2410567924675,70914.5680375478,0.0,1.0
2014-05-30,51.29,51.94,51.23,51.45,90400,45.2763668855738,45.8501558985515,45.2234017459144,45.4176072579991,102406.980041443,0.0,1.0
2014-06-02,51.47,51.55,51.0509,51.55,47700,45.4352623045523,45.5058824907649,45.0653008040308,45.5058824907649,54035.5414599205,0.0,1.0
2014-06-03,51.44,51.55,51.25,51.36,125600,45.4087797347225,45.5058824907649,45.2410567924675,45.3381595485099,142282.264305367,0.0,1.0
2014-06-04,51.75,51.75,51.3297,51.42,53300,45.6824329562965,45.6824329562965,45.3114121529819,45.3911246881694,60379.3366837267,0.0,1.0
2014-06-05,52.24,52.27,51.56,51.89,56000,46.1149815968488,46.1414641666786,45.5147100140415,45.8060182821686,63437.9522380619,0.0,1.0
2014-06-06,52.574,52.7045,52.29,52.38,76300,46.4098208742866,46.5250200530459,46.1591192132317,46.2385669227209,86434.2099243593,0.0,1.0
2014-06-09,52.84,53.04,52.52,52.52,56100,46.6446329934436,46.8211834589752,46.3621522485931,46.3621522485931,63551.2342956298,0.0,1.0
2014-06-10,52.75,52.81,52.58,52.81,62600,46.5651852839544,46.6181504236138,46.4151173882525,46.6181504236138,70914.5680375477,0.0,1.0
2014-06-11,52.53,52.6,52.3,52.6,80400,46.3709797718696,46.4327724348057,46.1679467365083,46.4327724348057,91078.7742846461,0.0,1.0
2014-06-12,52.23,52.48,52.104,52.37,52600,46.1061540735723,46.3268421554867,45.9949272802874,46.2297393994444,59586.3622807509,0.0,1.0
2014-06-13,52.3482,52.47,52.11,52.22,95600,46.2104953987014,46.3180146322102,46.0002237942533,46.0973265502957,108297.647034977,0.0,1.0
2014-06-16,52.42,52.5099,52.1907,52.34,45100,46.2738770158273,46.3532364500837,46.0714619070953,46.2032568296146,51090.2079631534,0.0,1.0
2014-06-17,52.87,53.03,52.28,52.31,62200,46.6711155632733,46.8123559356986,46.1502916899552,46.1767742597849,70461.4398072759,0.0,1.0
2014-06-18,53.05,53.08,52.6614,52.76,73400,46.8300109822517,46.8564935520815,46.4869734277239,46.5740128072309,83149.0302548883,0.0,1.0
2014-06-19,53.1,53.19,52.922,53.18,90600,46.8741485986346,46.9535963081238,46.7170186843115,46.9447687848473,102633.544156579,0.0,1.0
2014-06-20,53.268,53.2897,53.0783,53.18,91100,47.0224509896812,47.0416067151913,46.8549928731245,46.9447687848473,103199.954444418,0.0,1.0
2014-06-23,53.14,53.425,53.1,53.21,58800,46.909458691741,47.1610431051234,46.8741485986346,46.971251354677,66609.8498499649,0.0,1.0
2014-06-24,52.68,53.4135,52.67,53.17,66000,46.5869892664475,47.2356520725777,46.5781458744076,47.020315476405,74631.9960732919,0.0947,1.0
2014-06-25,53.02,53.03,52.51,52.51,48700,46.8876645958058,46.8965079878457,46.4366516017684,46.4366516017684,55069.366799535,0.0,1.0
2014-06-26,52.86,53.04,52.54,53.04,53700,46.7461703231666,46.9053513798857,46.4631817778882,46.9053513798857,60723.3058959965,0.0,1.0
2014-06-27,53.19,53.21,52.73,52.73,41200,47.0380022604849,47.0556890445648,46.6312062266473,46.6312062266473,46588.4581548428,0.0,1.0
2014-06-30,53.45,53.45,53.0,53.26,46400,47.2679304535235,47.2679304535235,46.8699778117259,47.0999060047645,52468.5548151628,0.0,1.0
2014-07-01,53.87,54.1599,53.11,53.82,137700,47.6393529192014,47.8957228544395,46.9672551241653,47.5951359590016,155709.48271655,0.0,1.0
2014-07-02,53.47,53.94,53.46,53.84,36700,47.2856172376034,47.701256663481,47.2767738455635,47.6128227430815,41499.9129680275,0.0,1.0
2014-07-03,53.86,53.86,53.62,53.72,19100,47.6305095271614,47.6305095271614,47.4182681182027,47.5067020386021,21598.0473484829,0.0,1.0
2014-07-07,53.29,53.87,53.21,53.87,77900,47.1264361808844,47.6393529192014,47.0556890445648,47.6393529192014,88088.3711228702,0.0,1.0
2014-07-08,52.91,53.23,52.6885,53.23,51600,46.7903872833663,47.0733758286447,46.5945061496815,47.0733758286447,58348.6514754827,0.0,1.0
2014-07-09,52.97,53.14,52.837,53.0,79200,46.843447635606,46.9937853002851,46.7258305214747,46.8699778117259,89558.3952879502,0.0,1.0
2014-07-10,52.68,52.832,52.19,52.23,41000,46.5869892664475,46.7214088254547,46.1536630564901,46.1890366246498,46362.3005909843,0.0,1.0
2014-07-11,52.55,52.88,52.353,52.52,132000,46.4720251699282,46.7638571072465,46.2978103467412,46.4454949938084,149263.992146584,0.0,1.0
2014-07-14,52.754,52.91,52.69,52.91,38200,46.6524303675431,46.7903872833663,46.5958326584875,46.7903872833663,43196.0946969659,0.0,1.0
2014-07-15,52.5495,52.88,52.3322,52.72,43800,46.4715830003262,46.7638571072465,46.2794160912981,46.6223628346073,49528.5064850028,0.0,1.0
2014-07-16,52.46,52.95,52.31,52.85,118400,46.3924346415687,46.8257608515261,46.2597837609694,46.7373269311266,133885.277804208,0.0,1.0
2014-07-17,51.81,52.5599,51.7706,52.33,84800,45.817614158972,46.4807801280477,45.7827711943346,46.2774705450493,95890.8070759871,0.0,1.0
2014-07-18,52.4786,52.51,51.99,52.02,35900,46.408883350763,46.4366516017684,45.9767952156911,46.0033253918109,40595.2827125936,0.0,1.0
2014-07-21,52.27,52.368,52.05,52.24,41800,46.2244101928096,46.3110754348011,46.0298555679308,46.1978800166898,47266.9308464182,0.0,1.0
2014-07-22,52.6272,52.74,52.47,52.47,41400,46.5402961564766,46.6400496186872,46.4012780336086,46.4012780336086,46814.6157187012,0.0,1.0
2014-07-23,52.5257,52.63,52.3601,52.63,31900,46.4505357272711,46.5427723062478,46.3040891550896,46.5427723062478,36072.1314354244,0.0,1.0
2014-07-24,52.52,52.72,52.3801,52.55,85500,46.4454949938084,46.6223628346073,46.3217759391695,46.4720251699282,96682.3585494916,0.0,1.0
2014-07-25,52.11,55.0293,52.05,52.33,33200,46.0829159201705,48.6645673583926,46.0298555679308,46.2774705450493,37542.1556005044,0.0,1.0
2014-07-28,51.99,52.12,51.69,52.11,57400,45.9767952156911,46.0917593122104,45.7114934544926,46.0829159201705,64907.220827378,0.0,1.0
2014-07-29,51.75,52.21,51.75,52.13,46500,45.7645538067323,46.17134984057,45.7645538067323,46.1006027042504,52581.633597092,0.0,1.0
2014-07-30,51.7699,52.0399,51.58,52.0,44800,45.7821521568918,46.0209237419704,45.6142161420532,45.985638607731,50659.2943042951,0.0,1.0
2014-07-31,50.6864,51.41,50.6705,51.31,204300,44.8239706293634,45.4638784773741,44.8099096360199,45.3754445569746,231019.951481417,0.0,1.0
2014-08-01,50.51,50.71,50.06,50.5,129000,44.6679731937787,44.8448410345777,44.2700205519811,44.6591298017388,145871.628688707,0.0,1.0
2014-08-04,50.84,50.87,50.24,50.63,41100,44.959805131097,44.9863353072169,44.4292016087001,44.7740938982581,46475.3793729136,0.0,1.0
2014-08-05,50.567,51.02,50.3805,50.62,96900,44.7183805284064,45.1189861878161,44.5534512668614,44.7652505062182,109573.339689424,0.0,1.0
2014-08-06,50.6,50.8699,50.3,50.33,70700,44.7475637221383,44.9862468732965,44.4822619609398,44.5087921370597,79946.6988239656,0.0,1.0
2014-08-07,50.39,50.88,50.27,50.84,99900,44.5618524892994,44.9951786992568,44.45573178482,44.959805131097,112965.703147301,0.0,1.0
2014-08-08,50.96,51.0,50.36,50.49,66800,45.0659258355764,45.1012994037362,44.5353223131795,44.6502864096989,75536.6263287257,0.0,1.0
2014-08-11,51.21,51.48,51.06,51.23,41900,45.2870106365751,45.5257822216537,45.1543597559759,45.304697420655,47380.0096283474,0.0,1.0
2014-08-12,51.05,51.33,50.82,51.11,93300,45.1455163639359,45.3931313410545,44.9421183470171,45.1985767161756,105502.503539972,0.0,1.0
2014-08-13,51.43,51.5338,51.1682,51.34,128700,45.481565261454,45.5733596708287,45.2500452578481,45.4019747330945,145532.392342919,0.0,1.0
2014-08-14,51.6,51.696,51.4589,51.51,64200,45.6319029261331,45.7167994897166,45.5071226644494,45.5523123977736,72596.5779985657,0.0,1.0
2014-08-15,51.63,51.88,51.24,51.85,73500,45.658433102253,45.8795179032517,45.313540812695,45.8529877271318,83112.904717984,0.0,1.0
2014-08-18,52.2232,52.25,51.84,51.94,72300,46.1830231180627,46.2067234087297,45.8441443350919,45.9325782554914,81755.9593348333,0.0,1.0
2014-08-19,52.61,52.6792,52.35,52.35,117300,46.5250855221679,46.5862817950843,46.2951573291292,46.2951573291292,132641.411202987,0.0,1.0
2014-08-20,52.74,52.83,52.4001,52.52,133500,46.6400496186872,46.7196401470467,46.3394627232494,46.4454949938084,150960.173875522,0.0,1.0
2014-08-21,52.79,52.8399,52.4886,52.76,41400,46.684266578887,46.7283951051663,46.4177267428029,46.6577364027671,46814.6157187012,0.0,1.0
2014-08-22,52.76,52.8899,52.54,52.77,64400,46.6577364027671,46.772612065366,46.4631817778882,46.6665797948071,72822.7355624242,0.0,1.0
2014-08-25,52.94,53.0389,52.84,53.03,39000,46.8169174594862,46.9043786067613,46.7284835390867,46.8965079878457,44100.7249523997,0.0,1.0
2014-08-26,53.1063,53.22,52.94,53.02,61000,46.9639830691105,47.0645324366047,46.8169174594862,46.8876645958058,68978.0569768304,0.0,1.0
2014-08-27,53.11,53.33,53.01,53.1,43300,46.9672551241653,47.1618097490442,46.8788212037658,46.9584117321253,48963.1125753566,0.0,1.0
2014-08-28,52.9611,53.0798,52.66,52.9,56600,46.8355770166905,46.9405480802046,46.5693024823676,46.7815438913264,64002.5905719442,0.0,1.0
2014-08-29,53.19,53.25,52.8872,53.05,70900,47.0380022604849,47.0910626127246,46.7702243495153,46.9141947719256,80172.8563878241,0.0,1.0
2014-09-02,53.376,53.57,53.17,53.44,53100,47.2024893524279,47.3740511580029,47.020315476405,47.2590870614836,60044.8332044212,0.0,1.0
2014-09-03,53.24,53.55,53.136,53.55,83600,47.0822192206846,47.356364373923,46.9902479434692,47.356364373923,94533.8616928364,0.0,1.0
2014-09-04,53.0,53.508,52.8931,53.23,69400,46.8699778117259,47.3192221273552,46.7754419508188,47.0733758286447,78476.6746588856,0.0,1.0
2014-09-05,53.21,53.22,52.84,53.0,62200,47.0556890445648,47.0645324366047,46.7284835390867,46.8699778117259,70335.0023599811,0.0,1.0
2014-09-08,53.14,53.3255,52.937,53.08,43900,46.9937853002851,47.1578302226262,46.8142644418742,46.9407249480454,49641.585266932,0.0,1.0
2014-09-09,52.7398,53.16,52.6501,53.16,74400,46.6398727508464,47.011472084365,46.5605475242481,47.011472084365,84130.6137553472,0.0,1.0
2014-09-10,52.86,52.9374,52.4603,52.79,36300,46.7461703231666,46.8146181775558,46.3926999433299,46.684266578887,41047.5978403105,0.0,1.0
2014-09-11,53.09,53.15,52.5601,52.61,54600,46.9495683400854,47.0026286923251,46.4809569958885,46.5250855221679,61741.0149333596,0.0,1.0
2014-09-12,52.62,53.13,52.5401,53.13,55100,46.5339289142078,46.9849419082452,46.4632702118086,46.9849419082452,62306.4088430058,0.0,1.0
2014-09-15,52.4123,52.7537,52.34,52.72,41100,46.3502516615381,46.6521650657819,46.2863139370893,46.6223628346073,46475.3793729136,0.0,1.0
2014-09-16,52.736,52.9199,52.358,52.42,72600,46.6365122618712,46.7991422414859,46.3022320427612,46.3570610734089,82095.1956806211,0.0,1.0
2014-09-17,52.71,52.975,52.52,52.8,56600,46.6135194425674,46.847869331626,46.4454949938084,46.6931099709269,64002.5905719442,0.0,1.0
2014-09-18,52.92,53.197,52.82,52.95,53300,46.7992306754063,47.0441926349128,46.7107967550068,46.8257608515261,60270.9907682796,0.0,1.0
2014-09-19,52.56,53.11,52.3704,53.07,91200,46.4808685619681,46.9672551241653,46.3131978488907,46.9318815560055,103127.849119458,0.0,1.0
2014-09-22,51.77,52.52,51.71,52.52,104680,45.7822405908122,46.4454949938084,45.7291802385725,46.4454949938084,118370.868923518,0.0,1.0
2014-09-23,51.2,51.6799,51.19,51.53,81610,45.3658052596511,45.7910210788719,45.3569447508113,45.6582020513637,92105.3197685956,0.0991,1.0
2014-09-24,51.42,51.4689,50.98,51.21,74930,45.5607364541261,45.6040643423526,45.170874065176,45.3746657684908,84566.2493598931,0.0,1.0
2014-09-25,50.68,51.22,50.51,51.22,207029,44.9050587999827,45.3835262773306,44.7544301497065,45.3835262773306,233653.623898696,0.0,1.0
2014-09-26,51.0,51.09,50.7272,50.83,67698,45.1885950828555,45.2683396624135,44.9468804017065,45.0379664325794,76404.1898994535,0.0,1.0
2014-09-29,50.7604,51.0,50.24,50.4,62483,44.9762972910545,45.1885950828555,44.5151964110326,44.656964552469,70518.5234052342,0.0,1.0
2014-09-30,50.21,50.79,50.21,50.79,85349,44.4886148845133,45.0025243972203,44.4886148845133,45.0025243972203,96325.1677114308,0.0,1.0
2014-10-01,49.414,50.35,49.26,50.35,171085,43.7833183808671,44.6126620082701,43.6468665447346,44.6126620082701,193087.104921091,0.0,1.0
2014-10-02,49.55,49.73,48.81,49.34,843353,43.9038213010881,44.063310460204,43.2481436469447,43.7177506154528,951811.024908766,0.0,1.0
2014-10-03,49.9,50.08,49.65,49.94,162683,44.2139391104802,44.3734282695962,43.9924263894858,44.2493811458393,183604.579535773,0.0,1.0
2014-10-06,49.7,50.18,49.54,50.09,96507,44.0367289336847,44.462033357994,43.8949607922483,44.382288778436,108918.123942015,0.0,1.0
2014-10-07,48.957,49.6003,48.94,49.51,77528,43.3783931268894,43.9483896605522,43.3633302618618,43.868379265729,87498.360875134,0.0,1.0
2014-10-08,49.53,49.58,48.4901,48.95,115809,43.8861002834085,43.9304028276074,42.9646959691603,43.3721907707016,130702.425892431,0.0,1.0
2014-10-09,48.4,49.46,48.36,49.46,114739,42.8848627845139,43.8240767215301,42.8494207491548,43.8240767215301,129494.820303013,0.0,1.0
2014-10-10,47.52,48.46,47.51,48.33,802505,42.1051380066136,42.9380258375526,42.0962774977739,42.8228392226355,905709.835080222,0.0,1.0
2014-10-13,46.9398,47.8199,46.9,47.57,106661,41.5910512837299,42.3708646667185,41.5557864585476,42.1494405508125,120377.962404585,0.0,1.0
2014-10-14,47.37,47.902,46.74,47.33,162866,41.972230374017,42.4436094442931,41.4140183171111,41.9367883386579,183811.113949664,0.0,1.0
2014-10-15,47.44,47.74,43.14,46.69,628989,42.0342539358954,42.3000692010887,38.2242351347919,41.3697157729123,709879.095404108,0.0,1.0
2014-10-16,47.9299,48.004,46.76,46.78,379516,42.468330263956,42.5339866344588,41.4317393347907,41.4494603524702,428323.030722931,0.0,1.0
2014-10-17,48.27,48.607,48.05,48.47,118932,42.7696761695968,43.0682753174972,42.5747449751217,42.9468863463923,134227.054168835,0.0,1.0
2014-10-20,48.75,48.756,48.17,48.17,153544,43.194980593906,43.2002968992099,42.6810710811991,42.6810710811991,173290.273478119,0.0,1.0
2014-10-21,49.8736,49.91,48.99,49.09,323308,44.1905473671432,44.22279961932,43.4076328060607,43.4962378944584,364886.493367788,0.0,1.0
2014-10-22,49.44,50.23,49.42,50.02,127863,43.8063557038506,44.5063359021928,43.788634686171,44.3202652165575,144306.610728733,0.0,1.0
2014-10-23,50.15,50.5,49.87,49.91,75711,44.4354518314746,44.7455696408668,44.1873575839609,44.22279961932,85447.6885798327,0.0,1.0
2014-10-24,50.3,50.4244,49.96,50.2,87573,44.5683594640713,44.6785841940381,44.2671021635189,44.4797543756735,98835.1815720527,0.0,1.0
2014-10-27,50.24,50.7,49.83,50.2,55002,44.5151964110326,44.9227798176623,44.1519155486018,44.4797543756735,62075.4417095001,0.0,1.0
2014-10-28,51.18,51.1977,50.3301,50.49,88871,45.3480842419715,45.3637673426179,44.595029595679,44.736709132027,100300.108726319,0.0,1.0
2014-10-29,50.98,51.47,50.69,51.28,95747,45.170874065176,45.605038998325,44.9139193088225,45.4366893303693,108060.385392522,0.0,1.0
2014-10-30,51.2,51.359,50.7,50.9,56224,45.3658052596511,45.5066873502035,44.9227798176623,45.0999899944578,63454.5950088165,0.0,1.0
2014-10-31,51.84,52.0096,51.4,51.91,69501,45.9328778253967,46.0831520553193,45.5430154364466,45.9949013872751,78439.0617477903,0.0,1.0
2014-11-03,51.83,52.0999,51.66,51.98,114988,45.9240173165569,46.1631624501425,45.7733886662807,46.0569249491536,129775.842538308,0.0,1.0
2014-11-04,51.63,51.9113,51.4423,51.76,54631,45.7468071397614,45.9960532534243,45.5804953888388,45.8619937546785,61656.7298649449,0.0,1.0
2014-11-05,51.9142,52.2095,51.67,51.99,123381,45.9986228009878,46.2602736270264,45.7822491751205,46.0657854579933,139248.210493434,0.0,1.0
2014-11-06,52.2201,52.27,51.8408,51.96,92007,46.2696657663966,46.3138797055071,45.9335866661039,46.039203931474,103839.408846332,0.0,1.0
2014-11-07,52.2668,52.3688,52.08,52.25,74596,46.3110443426783,46.401421532844,46.1455300375513,46.2961586878275,84189.295839458,0.0,1.0
2014-11-10,52.4235,52.4999,52.2984,52.34,53907,46.4498885161976,46.5175828037335,46.339043550612,46.3759032673855,60839.6210362172,0.0,1.0
2014-11-11,52.389,52.5699,52.27,52.47,84704,46.4193197607004,46.5796063656119,46.3138797055071,46.4910898823026,95597.2185477163,0.0,1.0
2014-11-12,52.56,52.5999,52.25,52.32,58574,46.5708344618605,46.6061878921312,46.2961586878275,46.3581822497059,66106.8128921177,0.0,1.0
2014-11-13,52.25,52.67,52.1242,52.6,50703,46.2961586878275,46.6683000590981,46.1846934866231,46.6062764972196,57223.575888091,0.0,1.0
2014-11-14,52.33,52.5219,51.45,52.28,72173,46.3670427585457,46.537075923181,45.5873179806455,46.3227402143468,81454.6899112713,0.0,1.0
2014-11-17,52.17,52.3408,52.1006,52.23,53550,46.2252746171093,46.3766121080927,46.1637826857612,46.2784376701479,60436.7096386264,0.0,1.0
2014-11-18,52.4413,52.64,52.17,52.25,131991,46.4656602219324,46.6417185325788,46.2252746171093,46.2961586878275,148965.485376507,0.0,1.0
2014-11-19,52.27,52.36,51.949,52.35,56405,46.3138797055071,46.393624285065,46.0294573717503,46.3847637762253,63658.8722159984,0.0,1.0
2014-11-20,52.65,52.65,52.09,52.09,64201,46.6505790414185,46.6505790414185,46.1543905463911,46.1543905463911,72457.4639684305,0.0,1.0
2014-11-21,52.8101,53.34,52.7154,53.34,53822,46.7924357879433,47.261954151363,46.7085267692307,47.261954151363,60743.6897510766,0.0,1.0
2014-11-24,53.18,53.18,52.9,52.98,41059,47.1201860099266,47.1201860099266,46.8720917624129,46.9429758331311,46339.3251363653,0.0,1.0
2014-11-25,53.2,53.385,52.9501,53.18,64632,47.1379070276062,47.301826441142,46.9164829117002,47.1201860099266,72943.8920142614,0.0,1.0
2014-11-26,53.1,53.2892,52.9702,53.12,46036,47.0493019392084,47.216942766457,46.9342925344681,47.067022956888,51956.3840321906,0.0,1.0
2014-11-28,52.61,53.07,52.6,53.07,29909,46.6151370060594,47.0227204126891,46.6062764972196,47.0227204126891,33755.3977326177,0.0,1.0
2014-12-01,51.95,53.28,51.95,52.42,46790,46.0303434226342,47.2087910983244,46.0303434226342,46.4467873381037,52807.3509615561,0.0,1.0
2014-12-02,52.295,52.3798,51.97,51.97,108205,46.3360309776065,46.4111680925678,46.0480644403138,46.0480644403138,122120.525984082,0.0,1.0
2014-12-03,52.8,52.8211,52.2368,52.25,50385,46.7834866740152,46.8021823476671,46.284462816159,46.2961586878275,56864.6800213293,0.0,1.0
2014-12-04,52.4601,52.76,52.4022,52.76,91801,46.4823179785512,46.7480446386561,46.4310156323689,46.7480446386561,103606.916555285,0.0,1.0
2014-12-05,52.66,52.8296,52.61,52.64,42319,46.6594395502583,46.8097137801809,46.6151370060594,46.6417185325788,47761.3653631565,0.0,1.0
2014-12-08,52.26,52.91,52.04,52.58,71810,46.3050191966673,46.8809522712527,46.1100880021922,46.5885554795401,81045.0068935529,0.0,1.0
2014-12-09,52.56,52.56,51.55,51.67,89917,46.5708344618605,46.5708344618605,45.6759230690432,45.7822491751205,101480.627835226,0.0,1.0
2014-12-10,51.43,52.38,51.43,52.38,88907,45.5695969629659,46.4113453027446,45.5695969629659,46.4113453027446,100340.738447084,0.0,1.0
2014-12-11,51.78,52.35,51.67,51.75,81009,45.879714772358,46.3847637762253,45.7822491751205,45.8531332458387,91427.0291524834,0.0,1.0
2014-12-12,51.01,51.96,51.01,51.38,57097,45.1974555916953,46.039203931474,45.1974555916953,45.525294418767,64439.8657373791,0.0,1.0
2014-12-15,50.7,51.4192,50.4621,51.28,89746,44.9227798176623,45.5600276134189,44.711988312364,45.4366893303693,101287.63666159,0.0,1.0
2014-12-16,50.56,51.223,50.36,50.36,174698,44.7987326939054,45.3861844299825,44.6215225171099,44.6215225171099,197164.748841247,0.0,1.0
2014-12-17,51.645,51.74,50.15,51.19,175391,45.7600979030211,45.8442727369989,44.4354518314746,45.3569447508113,197946.870965982,0.0,1.0
2014-12-18,52.57,52.57,52.0,52.37,76948,46.5796949707003,46.5796949707003,46.0746459668331,46.4024847939048,86843.7709294682,0.0,1.0
2014-12-19,52.8399,52.92,52.42,52.92,87426,46.8188401042859,46.8898127800925,46.4467873381037,46.8898127800925,98669.2768789271,0.0,1.0
2014-12-22,53.0,53.0,52.74,52.95,60406,46.9606968508107,46.9606968508107,46.7303236209765,46.9163943066118,68174.4142377379,0.0,1.0
2014-12-23,53.1,53.22,52.92,53.06,133486,47.1872600618437,47.2938979376897,47.0273032480748,47.1517141032284,150212.294392815,0.1557,1.0
2014-12-24,53.22,53.318,52.98,53.14,40791,47.2938979376897,47.3809855362972,47.0806221859978,47.2228060204591,45902.2646612927,0.0,1.0
2014-12-26,53.33,53.552,53.33,53.38,53874,47.3916493238818,47.5889293941969,47.3916493238818,47.436081772151,60624.6134285133,0.0,1.0
2014-12-29,53.72,53.8299,53.23,53.35,40502,47.7382224203813,47.8358849416769,47.3027844273435,47.4094223031895,45577.0518818288,0.0,1.0
2014-12-30,53.41,54.32,53.3701,54.32,77202,47.4627412411125,48.2714117996111,47.4272841473937,48.2714117996111,86875.6989625438,0.0,1.0
2014-12-31,52.83,53.65,52.83,53.65,46159,46.9473248411903,47.6760169928044,46.9473248411903,47.6760169928044,51942.8951116818,0.0,1.0
2015-01-02,52.59,53.1985,52.22,53.13,96375,46.7340490894983,47.274791984934,46.4052489723066,47.2139195308052,108451.147476946,0.0,1.0
2015-01-05,51.64,52.26,51.504,52.26,81597,45.8898325723844,46.4407949309219,45.7689763130923,46.4407949309219,91821.408878613,0.0,1.0
2015-01-06,50.95,51.84,50.69,51.84,95525,45.27666478627,46.067562365461,45.0456160552704,46.067562365461,107494.639302052,0.0,1.0
2015-01-07,51.54,51.54,51.05,51.3,104038,45.8009676758461,45.8009676758461,45.3655296828083,45.5876919241541,117074.349999548,0.0,1.0
2015-01-08,52.36,52.4199,51.9677,51.98,119854,46.5296598274602,46.5828899004867,46.1810428383404,46.1919732206146,134872.153874987,0.0,1.0
2015-01-09,51.77,52.49,51.64,52.49,113683,46.0053569378842,46.64518419296,45.8898325723844,46.64518419296,127927.904525257,0.0,1.0
2015-01-12,51.28,51.85,51.0001,51.85,140338,45.5699189448464,46.0764488551148,45.3211860994357,46.0764488551148,157922.875586196,0.0,1.0
2015-01-13,51.12,52.136,50.69,51.7,92150,45.4277351103851,46.3306024592144,45.0456160552704,45.9431515103074,103696.739195855,0.0,1.0
2015-01-14,50.935,50.99,50.2724,50.47,127700,45.2633350517893,45.3122107448853,44.6745162473264,44.8501132828861,143701.286981125,0.0,1.0
2015-01-15,50.33,51.25,50.2601,51.25,73770,44.7257024277325,45.543259475885,44.6635858650522,45.543259475885,83013.6565434425,0.0,1.0
2015-01-16,51.16,51.19,50.17,50.17,80594,45.4632810690005,45.489940537962,44.5835185932712,44.5835185932712,90692.7292322381,0.0,1.0
2015-01-20,50.95,51.3,50.47,51.3,89176,45.27666478627,45.5876919241541,44.8501132828861,45.5876919241541,100350.085887462,0.0,1.0
2015-01-21,51.37,51.4,50.783,50.81,47157,45.6498973517309,45.6765568206924,45.128260409051,45.1522539311164,53065.9482393808,0.0,1.0
2015-01-22,52.21,52.287,51.2,51.61,144455,46.3963624826527,46.4647884529872,45.4988270276158,45.8631731034229,162555.751063888,0.0,1.0
2015-01-23,51.9896,52.28,51.9896,52.28,79689,46.2005042506823,46.4585679102296,46.2005042506823,46.4585679102296,89674.3293519099,0.0,1.0
2015-01-26,52.6136,52.6136,51.671,51.88,52672,46.7550212050814,46.7550212050814,45.9173806903112,46.1031083240763,59271.9983388397,0.0,1.0
2015-01-27,52.34,52.57,51.88,51.9,68890,46.5118868481526,46.7162761101907,46.1031083240763,46.120881303384,77522.1743158161,0.0,1.0
2015-01-28,51.53,52.51,51.41,52.51,75439,45.7920811861922,46.6629571722677,45.6854433103463,46.6629571722677,84891.7884774403,0.0,1.0
2015-01-29,51.89,51.95,51.07,51.52,73242,46.1119948137301,46.1653137516531,45.383302662116,45.7831946965384,82419.4961712733,0.0,1.0
2015-01-30,51.28,51.84,51.1663,51.59,81376,45.5699189448464,46.067562365461,45.4688795574824,45.8454001241152,91572.7167531407,0.0,1.0
2015-02-02,51.79,51.814,50.82,51.59,87012,46.0231299171918,46.044457492361,45.1611404207702,45.8454001241152,97914.9286045551,0.0,1.0
2015-02-03,52.99,53.0108,51.96,52.04,76107,47.0895086756516,47.1079925741316,46.174200241307,46.2452921585376,85643.4913725333,0.0,1.0
2015-02-04,52.55,52.94,52.5201,52.74,69031,46.698503130883,47.0450762273824,46.6719325268181,46.8673464343058,77680.8421424751,0.0,1.0
2015-02-05,53.22,53.29,52.77,52.77,56148,47.2938979376897,47.3561033652665,46.8940059032673,46.8940059032673,63183.5541222884,0.0,1.0
2015-02-06,53.11,53.4799,53.0201,53.35,70588,47.1961465514976,47.5248578037928,47.1162570095096,47.4094223031895,79432.9400581337,0.0,1.0
2015-02-09,53.022,53.31,52.93,53.14,101974,47.1179454425438,47.3738763445742,47.0361897377286,47.2228060204591,114751.723090159,0.0,1.0
2015-02-10,53.28,53.38,52.7501,53.38,75695,47.3472168756127,47.436081772151,46.8763217888562,47.436081772151,85179.8662336436,0.0,1.0
2015-02-11,53.2,53.3497,52.9005,53.08,329623,47.276124958382,47.4091557084999,47.0099745932498,47.1694870825361,370925.993097725,0.0,1.0
2015-02-12,53.6846,53.7099,53.35,53.35,82294,47.7067642470067,47.7292470658309,47.4094223031895,47.4094223031895,92605.7455820261,0.0,1.0
2015-02-13,54.08,54.096,53.68,53.68,60024,48.0581360479192,48.0723544313653,47.7026764617659,47.7026764617659,67545.2313998047,0.0,1.0
2015-02-17,54.0545,54.17,53.77,54.12,86725,48.0354754993019,48.1381144548037,47.7826548686504,48.0936820065345,97591.9664325615,0.0,1.0
2015-02-18,54.21,54.28,54.0401,54.05,69100,48.173660413419,48.2358658409958,48.0226789542004,48.0314765789577,77758.4881002017,0.0,1.0
2015-02-19,54.1904,54.3776,53.91,53.95,68775,48.1562428936975,48.3225979800172,47.9070657238041,47.9426116824194,77392.7643862717,0.0,1.0
2015-02-20,54.5285,54.54,53.8934,54.15,94798,48.4566951088935,48.4669145719954,47.8923141509787,48.120341475496,106676.543486584,0.0,1.0
2015-02-23,54.37,54.5,54.15,54.5,76629,48.3158442478803,48.4313686133801,48.120341475496,48.4313686133801,86230.8999222917,0.0,1.0
2015-02-24,54.49,54.52,54.27,54.33,71998,48.4224821237263,48.4491415926878,48.226979351342,48.280298289265,81019.6183247224,0.0,1.0
2015-02-25,54.41,54.58,54.3001,54.54,90328,48.3513902064956,48.5024605306107,48.2537276852,48.4669145719954,101646.435790377,0.0,1.0
2015-02-26,54.23,54.5899,54.07,54.44,78489,48.1914333927267,48.511258155368,48.0492495582654,48.3780496754571,88323.9648697066,0.0,1.0
2015-02-27,54.11,54.36,54.1,54.2,53735,48.0847955168807,48.3069577582265,48.0759090272268,48.1647739237652,60468.1962093247,0.0,1.0
2015-03-02,54.41,54.44,54.08,54.14,54733,48.3513902064956,48.3780496754571,48.0581360479192,48.1114549858422,61591.2493370238,0.0,1.0
2015-03-03,54.22,54.4,54.0252,54.4,90205,48.1825469030728,48.3425037168418,48.0094380846162,48.3425037168418,101508.023430951,0.0,1.0
2015-03-04,53.9629,54.13,53.66,54.13,182833,47.9540752540728,48.1025684961883,47.6849034824583,48.1025684961883,205742.657812217,0.0,1.0
2015-03-05,53.9996,54.16,53.77,54.16,62035,47.9866886711024,48.1292279651498,47.7826548686504,48.1292279651498,69808.2172112303,0.0,1.0
2015-03-06,53.23,53.98,53.22,53.73,80932,47.3027844273435,47.9692711513809,47.2938979376897,47.7471089100351,91073.0818947255,0.0,1.0
2015-03-09,53.35,53.53,53.3,53.3,227457,47.4094223031895,47.5693791169585,47.3649898549204,47.3649898549204,255958.211690414,0.0,1.0
2015-03-10,52.708,53.0299,52.708,52.96,62475,46.8389096674135,47.1249657693704,46.8389096674135,47.0628492066901,70303.3508547049,0.0,1.0
2015-03-11,53.08,53.1299,52.64,52.92,62983,47.1694870825361,47.2138306659087,46.7784815377675,47.0273032480748,70875.0051521708,0.0,1.0
2015-03-12,53.7196,53.7408,53.32,53.36,72963,47.7378669607951,47.7567063188612,47.382762834228,47.4183087928433,82105.5364291609,0.0,1.0
2015-03-13,53.3399,53.5899,52.94,53.53,54406,47.4004469486391,47.6226091899849,47.0450762273824,47.5693791169585,61223.2750156234,0.0,1.0
2015-03-16,53.82,53.8536,53.34,53.53,65498,47.8270873169196,47.8569459221564,47.4005358135357,47.5693791169585,73705.1440461217,0.0,1.0
2015-03-17,53.96,53.9999,53.62,53.74,61316,47.9514981720732,47.986955265792,47.649357523843,47.7559953996889,68999.1238256436,0.0,1.0
2015-03-18,54.7,54.8799,53.698,53.82,86679,48.6090984064567,48.7689663553291,47.7186721431428,47.8270873169196,97540.2024607437,0.0,1.0
2015-03-19,54.4444,54.61,54.26,54.61,44262,48.3819597309048,48.5291199995722,48.2180928616881,48.5291199995722,49808.1939260655,0.0,1.0
2015-03-20,55.07,55.13,54.62,54.82,31020,48.9378985236485,48.9912174615715,48.5380064892261,48.7157362823027,34906.9218649531,0.0,1.0
2015-03-23,55.0701,55.2399,55.0701,55.1,34066,48.937987388545,49.0888799828671,48.937987388545,48.96455799261,38334.5970422789,0.0,1.0
2015-03-24,54.8904,55.06,54.83,54.97,62152,48.7782971694657,48.9290120339946,48.7246227719565,48.8490336271102,69939.8777482451,0.0,1.0
2015-03-25,53.89,54.89,53.8704,54.84,53029,48.0000184055831,48.8907220315914,47.9825606145134,48.8461868502909,59536.0773792454,0.1246,1.0
2015-03-26,53.719,53.9,53.545,53.73,64680,47.8477080855357,48.0089254418432,47.6927256546103,47.8575058254218,72616.7471551339,0.0,1.0
2015-03-27,53.9599,54.0099,53.68,53.78,66597,48.0622785890411,48.1068137703415,47.8129706441214,47.9020410067222,74768.9782048616,0.0,1.0
2015-03-30,54.7705,54.85,54.26,54.26,50226,48.7842829482834,48.855093886551,48.3295787472062,48.3295787472062,56389.127127609,0.0,1.0
2015-03-31,54.58,54.7199,54.4,54.53,62237,48.6146039075288,48.7392133448074,48.4542772548473,48.5700687262284,69873.9717485168,0.0,1.0
2015-04-01,54.39,54.596,54.114,54.53,198497,48.4453702185872,48.6288551655449,48.199536017809,48.5700687262284,222854.150588321,0.0,1.0
2015-04-02,54.67,54.87,54.38,54.38,59388,48.6947672338695,48.8729079590712,48.4364631823272,48.4364631823272,66675.3769333502,0.0,1.0
2015-04-06,55.15,55.21,54.35,54.35,167298,49.1223049743535,49.175747191914,48.4097420735469,48.4097420735469,187826.786727885,0.0,1.0
2015-04-07,54.8492,55.19,54.8,55.09,63315,48.8543813236502,49.1579331193938,48.8105587052506,49.068862756793,71084.250867769,0.0,1.0
2015-04-08,55.03,55.12,54.62,54.96,200292,49.0154205392325,49.0955838655732,48.6502320525691,48.9530712854119,224869.411273903,0.0,1.0
2015-04-09,55.14,55.2,54.82,54.98,78571,49.1133979380934,49.1668401556539,48.8283727777708,48.9708853579321,88212.2826333646,0.0,1.0
2015-04-10,55.31,55.35,55.12,55.29,77944,49.2648175545148,49.3004456995551,49.0955838655732,49.2470034819946,87508.3447782893,0.0,1.0
2015-04-13,55.071,55.36,55.0648,55.36,52456,49.0519393878988,49.3093527358152,49.0464170254176,49.3093527358152,58892.7657509231,0.0,1.0
2015-04-14,55.2,55.26,54.78,55.08,58796,49.1668401556539,49.2202823732144,48.7927446327304,49.0599557205329,66010.733854874,0.0,1.0
2015-04-15,55.77,55.95,55.47,55.47,96802,49.6745412224786,49.8348678751601,49.4073301346761,49.4073301346761,108680.370409883,0.0,1.0
2015-04-16,55.51,55.74,55.3894,55.74,65541,49.4429582797164,49.6478201136983,49.3355394224199,49.6478201136983,73583.3986594717,0.0,1.0
2015-04-17,54.7878,55.26,54.568,55.26,83502,48.7996921210133,49.2202823732144,48.6039154640167,49.2202823732144,93748.3553022261,0.0,1.0
2015-04-20,55.2269,55.34,55.03,55.03,93666,49.1908000831935,49.2915386632951,49.0154205392325,49.0154205392325,105159.558426604,0.0,1.0
2015-04-21,55.0804,55.47,55.01,55.36,53134,49.0603120019833,49.4073301346761,48.9976064667123,49.3093527358152,59653.9617090427,0.0,1.0
2015-04-22,55.24,55.24,54.787,55.1,40485,49.2024683006942,49.2024683006942,48.7989795581125,49.0777697930531,45452.8294461286,0.0,1.0
2015-04-23,55.57,55.6895,55.17,55.18,48465,49.4964004972769,49.6028395805849,49.1401190468737,49.1490260831337,54412.038510723,0.0,1.0
2015-04-24,55.27,55.569,55.2304,55.45,65366,49.2291894094745,49.4955097936509,49.1939175458846,49.389516062156,73386.9247764761,0.0,1.0
2015-04-27,54.8301,55.4594,54.76,55.41,76216,48.8373688843935,49.3978886762404,48.7749305602103,49.3538879171156,85568.3055221966,0.0,1.0
2015-04-28,55.17,55.1999,54.62,54.77,114474,49.1401190468737,49.1667510852913,48.6502320525691,48.7838375964704,128520.86446872,0.0,1.0
2015-04-29,54.95,55.1099,54.6601,54.85,108874,48.9441642491518,49.0865877589506,48.6859492679721,48.855093886551,122233.700212864,0.0,1.0
2015-04-30,54.3401,54.86,54.2801,54.78,58264,48.4009241076494,48.8640009228111,48.3474818900889,48.7927446327304,65413.4532505677,0.0,1.0
2015-05-01,54.8399,54.91,54.4301,54.49,50003,48.8460977799283,48.9085361041115,48.4810874339902,48.5344405811881,56138.7632652777,0.0,1.0
2015-05-04,55.04,55.21,54.95,54.95,66442,49.0243275754926,49.175747191914,48.9441642491518,48.9441642491518,74594.9584799227,0.0,1.0
2015-05-05,54.31,55.2084,54.2201,54.96,42622,48.3741139285066,49.1743220661124,48.2940396725284,48.9530712854119,47852.0562344792,0.0,1.0
2015-05-06,54.27,54.65,54.0202,54.45,45106,48.3384857834663,48.6769531613494,48.1159880176894,48.4988124361477,50640.8626651123,0.0,1.0
2015-05-07,54.36,54.485,54.0287,54.28,47100,48.418649109807,48.529987063058,48.1235589985105,48.3473928197263,52879.5422233581,0.0,1.0
2015-05-08,54.9204,55.19,54.76,54.76,37104,48.917799421822,49.1579331193938,48.7749305602103,48.7749305602103,41656.9540266556,0.0,1.0
2015-05-11,54.96,55.16,54.855,54.88,34077,48.9530712854119,49.1312120106136,48.8595474046811,48.8818149953313,38258.517204785,0.0,1.0
2015-05-12,54.84,54.955,54.3477,54.9,46873,48.8461868502909,48.9486177672819,48.4076934552071,48.8996290678514,52624.6875294154,0.0,1.0
2015-05-13,54.86,55.13,54.73,55.05,43786,48.8640009228111,49.1044909018333,48.74820945143,49.0332346117527,49158.8882333749,0.0,1.0
2015-05-14,55.26,55.37,55.04,55.37,48895,49.2202823732144,49.3182597720753,49.0243275754926,49.3182597720753,54894.8029089404,0.0,1.0
2015-05-15,55.26,55.3699,55.011,55.34,50909,49.2202823732144,49.3181707017127,48.9984971703383,49.2915386632951,57155.9366252429,0.0,1.0
2015-05-18,55.6899,55.7099,55.07,55.2,55244,49.6031958620353,49.6210099345555,49.0510486842728,49.1668401556539,62022.8753840169,0.0,1.0
2015-05-19,55.45,55.77,55.306,55.77,61677,49.389516062156,49.6745412224786,49.2612547400108,49.6745412224786,69245.2553229311,0.0,1.0
2015-05-20,55.49,55.6399,55.3401,55.49,52736,49.4251442071963,49.5586606807349,49.2916277336576,49.4251442071963,59207.1239637158,0.0,1.0
2015-05-21,55.6608,55.78,55.4801,55.6,52367,49.5772763865185,49.6834482587387,49.4163262412988,49.5231216060572,58792.844747571,0.0,1.0
2015-05-22,55.56,55.7,55.4499,55.55,123603,49.4874934610169,49.612191968658,49.3894269917933,49.4785864247568,138770.064913667,0.0,1.0
2015-05-26,54.81,55.34,54.65,55.31,103949,48.8194657415107,49.2915386632951,48.6769531613494,49.2648175545148,116704.363791419,0.0,1.0
2015-05-27,55.27,55.28,54.77,54.91,52044,49.2291894094745,49.2380964457346,48.7838375964704,48.9085361041115,58430.2100949565,0.0,1.0
2015-05-28,55.15,55.2404,54.88,55.13,50412,49.1223049743535,49.2028245821446,48.8818149953313,49.1044909018333,56597.9507975357,0.0,1.0
2015-05-29,54.7697,55.11,54.59,55.11,38343,48.7835703853826,49.0866768293132,48.6235109437889,49.0866768293132,43047.9891182637,0.0,1.0
2015-06-01,54.79,54.98,54.5363,54.96,68142,48.8016516689905,48.9708853579321,48.5756801590722,48.9530712854119,76503.5619147361,0.0,1.0
2015-06-02,55.02,55.21,54.6,54.67,78258,49.0065135029724,49.175747191914,48.632417980049,48.6947672338695,87860.8750597784,0.0,1.0
2015-06-03,55.2801,55.5693,54.9959,55.26,80847,49.2381855160972,49.4957770047387,48.9850475455856,49.2202823732144,90767.5658202087,0.0,1.0
2015-06-04,54.72,55.32,54.72,55.19,136822,48.73930241517,49.2737245907749,48.73930241517,49.1579331193938,153611.140681195,0.0,1.0
2015-06-05,54.96,55.02,54.35,54.61,1002822,48.9530712854119,49.0065135029724,48.4097420735469,48.641325016309,1125876.18453317,0.0,1.0
2015-06-08,54.614,55.02,54.5001,54.84,48686,48.6448878308131,49.0065135029724,48.5434366878107,48.8461868502909,54660.1569572487,0.0,1.0
2015-06-09,54.4757,54.71,54.29,54.53,58061,48.5217035193361,48.7303953789099,48.3562998559864,48.5700687262284,65185.543546293,0.0,1.0
2015-06-10,55.15,55.34,54.79,54.79,140979,49.1223049743535,49.2915386632951,48.8016516689905,48.8016516689905,158278.237433265,0.0,1.0
2015-06-11,55.39,55.41,55.21,55.28,83881,49.3360738445955,49.3538879171156,49.175747191914,49.2380964457346,94173.8615973991,0.0,1.0
2015-06-12,55.17,55.2728,55.06,55.15,48086,49.1401190468737,49.2316833796273,49.0421416480128,49.1223049743535,53986.5322155498,0.0,1.0
2015-06-15,54.78,54.8783,54.3714,54.74,57874,48.7927446327304,48.8803007991671,48.4288031311435,48.7571164876901,64975.5971684635,0.0,1.0
2015-06-16,55.11,55.1499,54.64,54.64,43733,49.0866768293132,49.1222159039909,48.6680461250893,48.6680461250893,49099.3847145248,0.0,1.0
2015-06-17,55.12,55.41,54.9,55.31,65724,49.0955838655732,49.3538879171156,48.8996290678514,49.2648175545148,73788.8542056899,0.0,1.0
2015-06-18,55.41,55.585,55.21,55.22,47210,49.3538879171156,49.5097610516671,49.175747191914,49.1846542281741,53003.0400926696,0.0,1.0
2015-06-19,55.29,55.535,55.29,55.42,62337,49.2470034819946,49.4652258703667,49.2470034819946,49.3627949533757,69986.2425388,0.0,1.0
2015-06-22,55.56,55.64,55.4799,55.64,37561,49.4874934610169,49.5587497510975,49.4161481005736,49.5587497510975,42170.0315382495,0.0,1.0
2015-06-23,55.71,55.7699,55.55,55.58,48733,49.6210990049181,49.674452152116,49.4785864247568,49.505307533537,54712.9242286818,0.0,1.0
2015-06-24,55.1272,55.64,55.08,55.52,70088,49.2093267186145,49.6670779329208,49.1671936115255,49.5599598640504,78516.725410479,0.1205,1.0
2015-06-25,54.9872,55.32,54.88,55.1637,40569,49.0843556382657,49.3814297492663,48.9886634967414,49.2419084645626,45447.7946749475,0.0,1.0
2015-06-26,55.09,55.1,54.78,55.01,56169,49.1761201172647,49.1850466230039,48.8993984393494,49.104708071351,62923.8378835348,0.0,1.0
2015-06-29,53.78,54.84,53.78,54.57,59802,48.0067478654292,48.9529574737846,48.0067478654292,48.7119418188261,66993.7394846117,0.0,1.0
2015-06-30,53.89,54.3,53.74,54.24,48937,48.1049394285604,48.4709261638677,47.9710418424724,48.4173671294325,54822.1234935026,0.0,1.0
2015-07-01,53.88,54.47,53.734,54.24,303423,48.0960129228212,48.6226767614341,47.9656859390288,48.4173671294325,339912.401184565,0.0,1.0
2015-07-02,53.82,54.07,53.62,54.05,77054,48.042453888386,48.265616531866,47.8639237736019,48.2477635203876,86320.4508586212,0.0,1.0
2015-07-06,53.51,53.9081,53.14,53.27,114346,47.7657322104707,48.1210964039483,47.4354514981202,47.5514960727299,128097.156200585,0.0,1.0
2015-07-07,53.89,53.93,52.76,53.55,65913,48.1049394285604,48.1406454515172,47.0962442800306,47.8014382334275,73839.6433338218,0.0,1.0
2015-07-08,53.02,53.68,52.78,53.47,100995,47.3283334292498,47.9174828080372,47.114097291509,47.7300261875139,113140.575887903,0.0,1.0
2015-07-09,53.11,53.771,53.078,53.55,55259,47.4086719809026,47.9987140102639,47.3801071625372,47.8014382334275,61904.4020297007,0.0,1.0
2015-07-10,53.66,53.8963,53.39,53.64,75568,47.8996297965587,48.1105631271761,47.6586141416003,47.8817767850803,84655.7457170854,0.0,1.0
2015-07-13,54.15,54.1752,53.9,53.9,74975,48.3370285777797,48.3595233722424,48.1138659342996,48.1138659342996,83991.4320233229,0.0,1.0
2015-07-14,54.4157,54.476,54.06,54.06,136857,48.5742058352703,48.6280326648776,48.2566900261268,48.2566900261268,153315.310602413,0.0,1.0
2015-07-15,53.96,54.58,53.875,54.39,89268,48.1674249687348,48.7208683245653,48.0915496699516,48.5512647155205,100003.296483601,0.0,1.0
2015-07-16,54.12,54.2599,53.99,54.23,79900,48.310249060562,48.4351308758535,48.1942044859524,48.4084406236933,89508.7084850085,0.0,1.0
2015-07-17,53.56,54.15,53.4804,54.15,87390,47.8103647391667,48.3370285777797,47.7393097534827,48.3370285777797,97899.4497434905,0.0,1.0
2015-07-20,53.45,53.64,53.3101,53.64,67788,47.7121731760355,47.8817767850803,47.5872913607441,47.8817767850803,75940.1292963924,0.0,1.0
2015-07-21,53.01,53.568,52.935,53.34,63002,47.3194069235106,47.8175059437581,47.2524581304666,47.6139816129043,70578.5688607322,0.0,1.0
2015-07-22,53.0497,53.116,52.76,52.83,233023,47.3548451512952,47.4140278843462,47.0962442800306,47.158729820205,261046.154909914,0.0,1.0
2015-07-23,52.72,53.3099,52.6899,53.17,77201,47.0605382570737,47.5871128306293,47.0336694747987,47.4622310153378,86485.1289580869,0.0,1.0
2015-07-24,52.08,52.92,51.96,52.78,103442,46.4892418897648,47.2390683718578,46.3821238208944,47.114097291509,115881.850101455,0.0,1.0
2015-07-27,51.594,51.91,51.5,51.91,171817,46.0554137108396,46.3374912921984,45.9715045568911,46.3374912921984,192479.571536529,0.0,1.0
2015-07-28,52.23,52.3399,51.46,51.84,81276,46.6231394758528,46.7212417739267,45.9357985339343,46.275005752024,91050.1851167403,0.0,1.0
2015-07-29,52.92,52.9932,52.21,52.37,75512,47.2390683718578,47.3044103938687,46.6052864643744,46.7481105562017,84593.0112030032,0.0,1.0
2015-07-30,52.93,53.0,52.5901,52.81,69606,47.247994877597,47.3104804177714,46.9445829475215,47.1408768087266,77976.7604857008,0.0,1.0
2015-07-31,52.94,53.3099,52.92,53.05,94111,47.2569213833362,47.5871128306293,47.2390683718578,47.3551129464674,105428.711692523,0.0,1.0
2015-08-03,52.66,52.96,52.4368,52.96,88514,47.0069792226385,47.2747743948146,46.8077396145395,47.2747743948146,99158.6210618528,0.0,1.0
2015-08-04,52.578,52.9599,52.4158,52.72,51055,46.9337818755771,47.2746851297572,46.7889939524872,47.0605382570737,57194.8324368223,0.0,1.0
2015-08-05,52.8018,53.3,52.674,52.9,83454,47.1335570740204,47.5782755899475,47.0194763306734,47.2212153603794,93490.1096108623,0.0,1.0
2015-08-06,52.46,52.98,52.1238,52.86,51880,46.8284491078545,47.292627406293,46.5283399849025,47.1855093374226,58119.0462603534,0.0,1.0
2015-08-07,52.21,52.53,52.082,52.39,45575,46.6052864643744,46.8909346480289,46.4910271909127,46.7659635676801,51055.812130216,0.0,1.0
2015-08-10,53.19,53.2096,52.53,52.53,170180,47.4800840268162,47.4975799780651,46.8909346480289,46.8909346480289,190645.707258808,0.0,1.0
2015-08-11,52.66,52.86,52.4796,52.82,71116,47.0069792226385,47.1855093374226,46.8459450591033,47.1498033144658,79668.3518475577,0.0,1.0
2015-08-12,52.5678,52.67,51.77,52.3,97259,46.9246768397231,47.0159057283777,46.2125202118495,46.6856250160273,108955.287591282,0.0,1.0
2015-08-13,52.4485,52.6568,52.3499,52.54,59918,46.8181836262544,47.004122740802,46.7301682796659,46.8998611537681,67123.6895494961,0.0,1.0
2015-08-14,52.76,52.792,52.33,52.38,71733,47.0962442800306,47.124809098396,46.7124045332449,46.7570370619409,80359.5517616408,0.0,1.0
2015-08-17,53.13,53.1899,52.451,52.67,50451,47.426524992381,47.4799947617589,46.8204152526892,47.0159057283777,56518.1958920796,0.0,1.0
2015-08-18,52.8151,53.14,52.72,53.14,53708,47.1454293266536,47.4354514981202,47.0605382570737,47.4354514981202,60166.8800414622,0.0,1.0
2015-08-19,52.19,52.55,51.96,52.55,48268,46.587433452896,46.9087876595073,46.3821238208944,46.9087876595073,54072.6701020574,0.0,1.0
2015-08-20,51.02,51.86,50.984,51.86,104149,45.5430322814094,46.2928587635024,45.5108968607483,46.2928587635024,116673.873341741,0.0,1.0
2015-08-21,49.79,50.69,49.79,50.51,143301,44.4450720754875,45.2484575920157,44.4450720754875,45.0877804887101,160534.260758576,0.0,1.0
2015-08-24,47.97,49.42,31.06,48.85,432694,42.8204480309527,44.114791363137,27.7257268259619,43.6059805360025,484729.425647212,0.0,1.0
2015-08-25,47.38,49.59,47.38,48.92,243152,42.2937841923398,44.2665419607035,42.2937841923398,43.6684660761769,272393.260144515,0.0,1.0
2015-08-26,48.6,48.735,47.27,48.327,1108971,43.3828178925225,43.5033257200017,42.1955926292086,43.1391242858422,1242334.94314553,0.0,1.0
2015-08-27,50.01,50.13,49.0538,49.22,295758,44.64145520175,44.7485732706204,43.7879027229675,43.936261248353,331325.614569576,0.0,1.0
2015-08-28,50.35,50.48,49.94,49.94,95214,44.9449563968828,45.0610009714925,44.5789696615755,44.5789696615755,106664.357568105,0.0,1.0
2015-08-31,50.2,50.56,49.89,50.12,80024,44.8110588107948,45.1324130174061,44.5343371328795,44.7396467648812,89647.6206233331,0.0,1.0
2015-09-01,48.73,49.73,48.5695,49.73,258810,43.4988624671321,44.3915130410523,43.3555920500179,44.3915130410523,289934.278385545,0.0,1.0
2015-09-02,49.33,49.403,48.61,49.31,112331,44.0344528114842,44.0996163033804,43.3917443982617,44.0165998000058,125839.83395281,0.0,1.0
2015-09-03,49.61,50.1,49.4601,49.48,66372,44.2843949721819,44.7217937534028,44.1505866511512,44.1683503975722,74353.842297459,0.0,1.0
2015-09-04,49.0599,49.38,48.3397,49.04,184139,43.7933478914684,44.0790853401802,43.150460948131,43.7755841450474,206283.405152953,0.0,1.0
2015-09-08,50.31,50.31,49.612,49.76,70572,44.909250373926,44.909250373926,44.2861802733297,44.4182925582699,79058.9308536172,0.0,1.0
2015-09-09,49.68,50.79,49.622,50.63,62503,44.3468805123563,45.3377226494077,44.2951067790689,45.1948985575805,70019.5595298934,0.0,1.0
2015-09-10,49.79,50.2099,49.63,49.71,44135,44.4450720754875,44.8198960514766,44.3022479836603,44.3736600295739,49442.6389109618,0.0,1.0
2015-09-11,49.92,49.93,49.37,49.57,52554,44.5611166500971,44.5700431558363,44.070158834441,44.2486889492251,58874.1009476988,0.0,1.0
2015-09-14,49.66,50.0,49.6,50.0,64741,44.3290275008779,44.6325286960108,44.2754684664427,44.6325286960108,72526.6995748176,0.0,1.0
2015-09-15,50.29,50.3372,49.74,49.78,36989,44.8913973624476,44.9335304695367,44.4004395467915,44.4361455697483,41437.2668104127,0.0,1.0
2015-09-16,50.89,50.9139,50.28,50.31,48136,45.4269877067998,45.4483220555164,44.8824708567084,44.909250373926,53924.7958902924,0.0,1.0
2015-09-17,50.79,51.5177,50.68,50.83,52679,45.3377226494077,45.9873044720495,45.2395310862765,45.3734286723645,59014.1333452035,0.0,1.0
2015-09-18,49.88,50.435,49.8,50.13,58799,44.5254106271403,45.0208316956661,44.4539985812267,44.7485732706204,65870.119527034,0.0,1.0
2015-09-21,50.07,50.65,50.01,50.16,44512,44.6950142361852,45.2127515690589,44.64145520175,44.775352787838,49864.9766218359,0.0,1.0
2015-09-22,49.4,49.705,49.1098,49.48,41094,44.0969383516586,44.3691967767043,43.837891155107,44.1683503975722,46035.9307444673,0.0,1.0
2015-09-23,49.02,49.421,48.95,49.39,63363,43.8558334316428,44.2145888214039,43.7932078025074,44.1868546142154,70824.1986745354,0.1099,1.0
2015-09-24,48.92,48.98,48.3472,48.71,27636,43.7663682471637,43.8200473578511,43.2539116704676,43.5784913597576,30890.2285966488,0.0,1.0
2015-09-25,48.81,49.32,48.65,49.32,29220,43.6679565442367,44.12422898508,43.5248122490702,44.12422898508,32660.7497320191,0.0,1.0
2015-09-28,47.5,48.62,47.44,48.62,64658,42.4959626275608,43.4979726937265,42.4422835168734,43.4979726937265,72271.68912296,0.0,1.0
2015-09-29,47.45,47.79,47.2,47.58,191506,42.4512300353213,42.7554116625502,42.2275670741236,42.5675347751441,214056.452367558,0.0,1.0
2015-09-30,48.09,48.16,47.58,47.87,55897,43.0238072159874,43.0864328451227,42.5675347751441,42.8269838101334,62479.0529695643,0.0,1.0
2015-10-01,47.9,48.16,47.474,48.16,213195,42.8538233654771,43.0864328451227,42.4727016795963,43.0864328451227,238299.402433874,0.0,1.0
2015-10-02,48.73,48.73,47.23,47.44,84467,43.5963843966535,43.5963843966535,42.2544066294673,42.4422835168734,94413.263094266,0.0,1.0
2015-10-05,49.88,49.93,49.08,49.08,136995,44.6252340181628,44.6699666104024,43.9095125423302,43.9095125423302,153126.605391443,0.0,1.0
2015-10-06,49.81,50.0601,49.629,49.85,70662,44.5626083890275,44.7863608154096,44.4006764051204,44.5983944628191,78982.679588088,0.0,1.0
2015-10-07,50.45,50.52,49.8,50.15,54678,45.1351855696936,45.1978111988289,44.5536618705796,44.8667900162563,61116.5117675338,0.0,1.0
2015-10-08,51.2214,51.298,50.35,50.35,111421,45.8253200027652,45.8938503340761,45.0457203852145,45.0457203852145,124541.183979853,0.0,1.0
2015-10-09,51.26,51.376,51.065,51.3,37393,45.8598535639741,45.9636331779698,45.6853964542399,45.8956396377657,41796.146979103,0.0,1.0
2015-10-12,51.03,51.26,50.9,51.26,52578,45.6540836396722,45.8598535639741,45.5377788998494,45.8598535639741,58769.2299592779,0.0,1.0
2015-10-13,50.48,51.2399,50.48,50.73,39526,45.1620251250373,45.8418710618938,45.1620251250373,45.385688086235,44180.3146443458,0.0,1.0
2015-10-14,50.12,50.6557,50.03,50.49,155066,44.8399504609126,45.319215454167,44.7594317948814,45.1709716434852,173325.524228106,0.0,1.0
2015-10-15,50.67,50.68,49.75,50.16,32917,45.3320089755475,45.3409554939954,44.50892927834,44.8757365347042,36793.0834677917,0.0,1.0
2015-10-16,50.62,50.8,50.2801,50.8,46737,45.287276383308,45.4483137153703,44.9831842212636,45.4483137153703,52240.4332726001,0.0,1.0
2015-10-19,50.58,50.6862,50.203,50.4,61235,45.2514903095164,45.3465023354331,44.9142065640302,45.090452977454,68445.6197755026,0.0,1.0
2015-10-20,50.7,50.98,50.48,50.5,42236,45.3588485308913,45.6093510474327,45.1620251250373,45.1799181619331,47209.4259302381,0.0,1.0
2015-10-21,50.03,50.82,50.0,50.82,56953,44.7594317948814,45.4662067522661,44.7325922395377,45.4662067522661,63659.4003931446,0.0,1.0
2015-10-22,50.33,50.576,50.0,50.25,30349,45.0278273483187,45.2479117021372,44.7325922395377,44.9562552007354,33922.6931422671,0.0,1.0
2015-10-23,50.51,50.671,50.16,50.57,43379,45.188864680381,45.3329036273923,44.8757365347042,45.2425437910684,48487.0178858746,0.0,1.0
2015-10-26,50.29,50.5,50.2007,50.47,55463,44.992041274527,45.1799181619331,44.9121488647872,45.1530786065894,61993.9480625248,0.0,1.0
2015-10-27,49.57,50.03,49.37,50.03,62737,44.3478919462777,44.7594317948814,44.1689615773195,44.7594317948814,70124.4851450267,0.0,1.0
2015-10-28,50.67,50.67,49.58,49.7,49090,45.3320089755475,45.3320089755475,44.3568384647256,44.4641966861005,54870.5066510889,0.0,1.0
2015-10-29,50.3,50.6999,50.2,50.44,71390,45.0009877929749,45.3587590657068,44.9115226084959,45.1262390512456,79796.4039482835,0.0,1.0
2015-10-30,50.37,50.6553,50.2301,50.33,62342,45.0636134221103,45.3188575934291,44.9384516290241,45.0278273483187,69682.9726144262,0.0,1.0
2015-11-02,51.23,51.297,50.4,50.4,131488,45.8330140086303,45.8929556822313,45.090452977454,45.090452977454,146971.138287602,0.0,1.0
2015-11-03,51.46,51.72,51.1999,51.2,95471,46.0387839329322,46.2713934125778,45.8060849881021,45.8061744532866,106713.019769528,0.0,1.0
2015-11-04,51.3233,51.68,51.23,51.68,68576,45.9164850257493,46.2356073387862,45.8330140086303,46.2356073387862,76651.0463252204,0.0,1.0
2015-11-05,51.3489,51.45,50.941,51.38,54313,45.939388112976,46.0298374144843,45.5744596254858,45.967211785349,60708.5318341941,0.0,1.0
2015-11-06,51.27,51.46,50.8288,51.17,30416,45.868800082422,46.0387839329322,45.4740796885003,45.7793348979429,33997.5826094829,0.0,1.0
2015-11-09,50.8,51.24,50.53,51.23,39011,45.4483137153703,45.8419605270783,45.2067577172768,45.8330140086303,43604.6717247021,0.0,1.0
2015-11-10,51.1,51.11,50.66,50.66,39827,45.7167092688075,45.7256557872555,45.3230624570996,45.3230624570996,44516.7583701959,0.0,1.0
2015-11-11,50.67,51.25,50.67,51.25,81057,45.3320089755475,45.8509070455262,45.3320089755475,45.8509070455262,90601.7245389552,0.0,1.0
2015-11-12,49.53,50.31,49.506,50.31,55455,44.3121058724861,45.0099343114229,44.2906342282111,45.0099343114229,61985.0060365885,0.0,1.0
2015-11-13,49.07,49.5441,48.95,49.36,41865,43.9005660238823,44.3247204634976,43.7932078025074,44.1600150588716,46794.7394774462,0.0,1.0
2015-11-16,49.79,49.8,48.96,49.02,73314,44.5447153521317,44.5536618705796,43.8021543209553,43.8558334316428,81946.9611859426,0.0,1.0
2015-11-17,49.53,50.135,49.46,49.86,89504,44.3121058724861,44.8533702385845,44.2494802433507,44.607340981267,100043.386174354,0.0,1.0
2015-11-18,50.45,50.46,49.64,49.64,49025,45.1351855696936,45.1441320881415,44.4105175754131,44.4105175754131,54797.8526903571,0.0,1.0
2015-11-19,50.3,50.4172,50.15,50.41,67191,45.0009877929749,45.1058409891844,44.8667900162563,45.0993994959019,75102.9580850135,0.0,1.0
2015-11-20,50.4,50.68,50.35,50.44,79191,45.090452977454,45.3409554939954,45.0457203852145,45.1262390512456,88515.9969893334,0.0,1.0
2015-11-23,50.59,50.78,50.36,50.36,106954,45.2604368279643,45.4304206784745,45.0546669036624,45.0546669036624,119548.18024772,0.0,1.0
2015-11-24,51.02,51.12,50.34,50.41,61946,45.6451371212243,45.7346023057034,45.0367738667666,45.0993994959019,69240.3423305836,0.0,1.0
2015-11-25,51.1805,51.28,50.87,51.02,102605,45.7887287423132,45.8777466008699,45.5109393445057,45.6451371212243,114687.071398146,0.0,1.0
2015-11-27,51.25,51.35,51.02,51.15,29648,45.8509070455262,45.9403722300052,45.6451371212243,45.7614418610471,33139.1481196065,0.0,1.0
2015-11-30,51.06,51.42,50.9601,51.41,38140,45.6809231950159,46.0029978591406,45.5915474757213,45.9940513406927,42631.1086508969,0.0,1.0
2015-12-01,51.45,51.46,51.14,51.27,50763,46.0298374144843,46.0387839329322,45.7524953425992,45.868800082422,56740.5078249995,0.0,1.0
2015-12-02,50.71,51.4,50.68,51.4,35884,45.3677950493392,45.9851048222448,45.3409554939954,45.9851048222448,40109.4573368847,0.0,1.0
2015-12-03,49.89,50.96,49.7,50.95,89845,44.6341805366107,45.5914580105368,44.4641966861005,45.5825114920889,100424.540029886,0.0,1.0
2015-12-04,50.3599,50.4029,49.76,49.9,49906,45.0545774384779,45.0930474678039,44.5178757967879,44.6431270550586,55782.5932965826,0.0,1.0
2015-12-07,49.63,50.26,49.41,50.26,63752,44.4015710569651,44.9652017191833,44.2047476511112,44.9652017191833,71259.0046856838,0.0,1.0
2015-12-08,49.2628,49.45,48.95,49.2,51823,44.073054899558,44.2405337249028,43.7932078025074,44.0168707637051,57925.3262615477,0.0,1.0
2015-12-09,48.7,49.77,48.56,49.13,65563,43.5695448413097,44.5268223152358,43.444293583039,43.9542451345698,73283.2558069941,0.0,1.0
2015-12-10,48.95,49.27,48.73,48.73,67179,43.7932078025074,44.0794963928405,43.5963843966535,43.5963843966535,75089.5450461092,0.0,1.0
2015-12-11,48.08,48.68,47.9777,48.4,120464,43.0148606975395,43.5516518044139,42.9233378138174,43.3011492878725,134649.0265475,0.0,1.0
2015-12-14,47.71,48.23,47.41,48.04,103787,42.6838395149669,43.1490584742581,42.4154439615297,42.9790746237478,116008.255730221,0.0,1.0
2015-12-15,48.28,48.4171,48.0132,48.06,73017,43.1937910664976,43.3164478344184,42.9550979543074,42.9969676606437,81614.9884730608,0.0,1.0
2015-12-16,48.69,48.7999,48.1,48.49,118752,43.5605983228618,43.6589205606043,43.0327537344353,43.3816679539037,132735.43299715,0.0,1.0
2015-12-17,47.94,48.81,47.94,48.81,77326,42.8896094392688,43.6679565442367,42.8896094392688,43.6679565442367,86431.3871929536,0.0,1.0
2015-12-18,47.22,47.83,47.22,47.83,78642,42.2454601110194,42.7911977363418,42.2454601110194,42.7911977363418,87902.3504594608,0.0,1.0
2015-12-21,47.53,47.68,47.19,47.55,96426,42.5228021829046,42.6569999596232,42.2186205556757,42.5406952198004,107780.474115663,0.0,1.0
2015-12-22,48.13,48.22,47.47,47.69,101562,43.059593289779,43.1401119558102,42.4691230722171,42.6659464780711,113521.254766712,0.0,1.0
2015-12-23,48.75,48.75,48.25,48.29,53716,43.7579585198227,43.7579585198227,43.3091589452604,43.3450629112254,59844.0852494005,0.1606,1.0
2015-12-24,48.76,48.91,48.53,48.73,52236,43.7669345113139,43.9015743836826,43.5604867070153,43.7400065368402,58195.2423316644,0.0,1.0
2015-12-28,48.49,48.5344,48.0581,48.52,99261,43.5245827410503,43.5644361432714,43.1369096685434,43.551510715524,110584.997876624,0.0,1.0
2015-12-29,48.94,49.03,48.58,48.92,146345,43.9285023581563,44.0092862815776,43.6053666644715,43.9105503751739,163040.484321683,0.0,1.0
2015-12-30,48.48,48.9,48.48,48.9,83149,43.515606749559,43.8925983921914,43.515606749559,43.8925983921914,92634.8917343512,0.0,1.0
2015-12-31,48.06,48.6,48.06,48.31,94404,43.1386151069267,43.623318647454,43.1386151069267,43.3630148942079,105173.896490513,0.0,1.0
2016-01-04,47.38,47.38,46.88,47.26,81390,42.528247685522,42.528247685522,42.0794481109597,42.4205357876271,90675.2196449607,0.0,1.0
2016-01-05,47.3399,47.48,47.12,47.48,68361,42.4922539596421,42.6180076004345,42.2948719067496,42.6180076004345,76159.8315536204,0.0,1.0
2016-01-06,46.58,46.97,46.34,46.68,185111,41.8101683662224,42.1602320343809,41.5947445704325,41.8999282811348,206229.027935844,0.0,1.0
2016-01-07,45.42,46.1725,45.35,45.77,193422,40.7689533532379,41.4443967129541,40.7061214127991,41.0831130554315,215488.172185374,0.0,1.0
2016-01-08,44.86,45.77,44.8176,45.68,166302,40.2662978297281,41.0831130554315,40.2282396258052,41.0023291320103,185274.239800912,0.0,1.0
2016-01-11,44.7,45.1,44.25,45.02,100563,40.1226819658682,40.481721625518,39.7187623487621,40.409913693588,112035.534011011,0.0,1.0
2016-01-12,44.93,45.2999,44.24,45.11,276823,40.3291297701668,40.661151695428,39.7097863572709,40.4906976170092,308403.812848961,0.0,1.0
2016-01-13,43.55,45.21,43.38,45.12,502934,39.0904429443749,40.5804575319217,38.9378510890238,40.4996736085005,560310.245938306,0.0,1.0
2016-01-14,44.2199,44.52,43.195,43.71,289719,39.6917446143735,39.9611141190258,38.7717952464357,39.2340588082349,322771.027894316,0.0,1.0
2016-01-15,43.4998,43.5899,42.57,43.12,383189,39.0453834670889,39.126257150425,38.2107957782328,38.7044753102514,426904.370813771,0.0,1.0
2016-01-19,43.15,43.97,42.7704,43.92,235483,38.7314032847251,39.4674345870072,38.3906746477174,39.422554629551,262347.619457603,0.0,1.0
2016-01-20,42.9,43.26,41.36,42.48,202154,38.507003497444,38.8301391911288,37.1247008077921,38.1300118548116,225216.345400017,0.0,1.0
2016-01-21,43.04,43.75,42.69,42.98,118513,38.6326673783214,39.2699627741998,38.3185076761278,38.5788114293739,132033.324803824,0.0,1.0
2016-01-22,44.13,44.2,43.64,43.76,50112,39.6110504508672,39.6738823913059,39.1712268677961,39.2789387656911,55828.9299281026,0.0,1.0
2016-01-25,43.05,43.87,43.02,43.87,129207,38.6416433698126,39.3776746720948,38.6147153953389,39.3776746720948,143947.32896752,0.0,1.0
2016-01-26,44.206,44.21,43.29,43.29,125834,39.6792679862006,39.6828583827971,38.8570671656025,38.8570671656025,140189.526831355,0.0,1.0
2016-01-27,43.77,44.462,43.5,44.06,81776,39.2879147571823,39.9090533683765,39.0455629869187,39.5482185104285,91105.2557032352,0.0,1.0
2016-01-28,43.83,44.29,43.7,44.26,114585,39.3417707061298,39.7546663147271,39.2250828167436,39.7277383402534,127657.206573508,0.0,1.0
2016-01-29,45.33,45.33,44.02,44.02,172834,40.6881694298167,40.6881694298167,39.5123145444635,39.5123145444635,192551.430300001,0.0,1.0
2016-02-01,45.16,45.36,44.71,44.95,131550,40.5355775744655,40.7150974042904,40.1316579573594,40.3470817531493,146557.625559584,0.0,1.0
2016-02-02,44.04,44.52,43.94,44.52,75222,39.530266527446,39.9611141190258,39.4405066125335,39.9611141190258,83803.5553769901,0.0,1.0
2016-02-03,44.28,44.47,43.23,44.43,255852,39.7456903232359,39.9162341615695,38.8032112166551,39.8803301956045,285040.377154472,0.0,1.0
2016-02-04,44.68,45.06,44.16,44.16,76043,40.1047299828857,40.445817659553,39.6379784253409,39.6379784253409,84718.2175631127,0.0,1.0
2016-02-05,43.58,44.5,43.58,44.46,372622,39.1173709188487,39.9431621360433,39.1173709188487,39.9072581700783,415131.855197746,0.0,1.0
2016-02-08,42.91,43.174,42.29,43.13,355410,38.5159794889352,38.7529456643041,37.959468016478,38.7134513017426,395956.257697696,0.0,1.0
2016-02-09,42.78,43.1007,42.2835,42.4,108933,38.399291599549,38.6871516466733,37.9536336220087,38.0582039228817,121360.40916064,0.0,1.0
2016-02-10,42.81,43.6199,42.8025,43.07,58838,38.4262195740227,39.1531851248987,38.4194875804043,38.6595953527951,65550.4186444306,0.0,1.0
2016-02-11,42.21,42.5,41.83,42.1,232451,37.887660084548,38.1479638377941,37.5465724078807,37.7889241781443,258969.719642349,0.0,1.0
2016-02-12,43.0,43.072,42.5,42.67,148431,38.5967634123564,38.6613905510934,38.1479638377941,38.3005556931453,165364.461569249,0.0,1.0
2016-02-16,43.87,43.91,43.2,43.52,48816,39.3776746720948,39.4135786380598,38.7762832421813,39.0635149699012,54385.078292031,0.0,1.0
2016-02-17,44.63,44.79,44.18,44.18,56769,40.0598500254295,40.2034658892894,39.6559304083234,39.6559304083234,63245.3808087574,0.0,1.0
2016-02-18,44.44,44.74,44.25,44.74,250135,39.8893061870958,40.1585859318332,39.7187623487621,40.1585859318332,278671.16434319,0.0,1.0
2016-02-19,44.33,44.34,43.832,44.24,136380,39.7905702806921,39.7995462721833,39.3435659044281,39.7097863572709,151938.646703277,0.0,1.0
2016-02-22,44.97,45.1096,44.79,44.79,90466,40.3650337361318,40.4903385773496,40.2034658892894,40.2034658892894,100786.637429672,0.0,1.0
2016-02-23,44.53,44.9493,44.48,44.79,88619,39.970090110517,40.3464534337449,39.9252101530608,40.2034658892894,98728.9260316596,0.0,1.0
2016-02-24,44.92,44.97,43.88,44.11,375342,40.3201537786756,40.3650337361318,39.386650663586,39.5930984678847,418162.161100612,0.0,1.0
2016-02-25,45.32,45.32,44.76,45.0,187997,40.6791934383254,40.6791934383254,40.1765379148156,40.3919617106055,209444.271625429,0.0,1.0
2016-02-26,45.54,45.7349,45.35,45.58,70764,40.8766652511328,41.0516073252972,40.7061214127991,40.9125692170978,78836.9731288365,0.0,1.0
2016-02-29,45.4,45.82,45.38,45.55,59115,40.7510013702554,41.1279930128877,40.7330493872729,40.8856412426241,65859.0196499797,0.0,1.0
2016-03-01,46.36,46.36,45.6963,45.79,71930,41.612696553415,41.612696553415,41.016959998141,41.101065038414,80135.9939680798,0.0,1.0
2016-03-02,46.9,46.9,46.16,46.29,100806,42.0974000939422,42.0974000939422,41.43317672359,41.5498646129762,112306.256192774,0.0,1.0
2016-03-03,47.64,47.64,46.7907,46.87,83860,42.7616234642944,42.7616234642944,41.9992925069429,42.0704721194685,93427.0047846959,0.0,1.0
2016-03-04,48.08,48.297,47.554,47.7,188971,43.1565670899092,43.3513461052692,42.6844299374697,42.8154794132419,210529.388518588,0.0,1.0
2016-03-07,48.55,48.575,47.92,47.92,48938,43.5784386899978,43.6008786687259,43.0129512260493,43.0129512260493,54520.9964244389,0.0,1.0
2016-03-08,47.44,48.27,47.41,48.27,67562,42.5821036344695,43.3271109282429,42.5551756599958,43.3271109282429,75269.6791946533,0.0,1.0
2016-03-09,47.69,47.83,47.4581,47.83,64592,42.8065034217506,42.9321673026281,42.5983501790686,42.9321673026281,71960.8525286559,0.0,1.0
2016-03-10,47.5,47.9959,47.06,47.83,33452,42.635959583417,43.0810790014678,42.2410159578022,42.9321673026281,37268.3062730461,0.0,1.0
2016-03-11,48.5,48.52,48.01,48.01,160800,43.5335587325415,43.551510715524,43.0937351494705,43.0937351494705,179144.554845923,0.0,1.0
2016-03-14,48.26,48.384,48.05,48.27,45024,43.3181349367516,43.4294372312431,43.1296391154355,43.3271109282429,50160.4753568585,0.0,1.0
2016-03-15,47.92,48.04,47.7015,47.99,123495,43.0129512260493,43.1206631239442,42.8168258119656,43.075783166488,137583.6865715,0.0,1.0
2016-03-16,48.53,48.627,47.85,47.85,53008,43.5604867070153,43.6475538244804,42.9501192856106,42.9501192856106,59055.3144482132,0.0,1.0
2016-03-17,49.12,49.24,48.41,48.51,52646,44.0900702049988,44.1977821028937,43.4527748091203,43.5425347240328,58652.0163831994,0.0,1.0
2016-03-18,49.34,49.6256,49.16,49.16,61578,44.2875420178062,44.5438963347961,44.1259741709637,44.1259741709637,68603.0062083473,0.0,1.0
2016-03-21,49.25,49.3509,49.03,49.31,41300,44.206758094385,44.2973258485316,44.0092862815776,44.2606140433324,46011.6300692576,0.0,1.0
2016-03-22,49.27,49.4499,48.9331,48.99,59025,44.2247100773675,44.386188164295,43.9223089240274,43.9733823156126,65758.7521752525,0.0,1.0
2016-03-23,48.44,49.15,48.44,49.07,121932,43.5694626985065,44.2080737331048,43.5694626985065,44.1361175601923,135562.5181993,0.1,1.0
2016-03-24,48.55,48.5532,47.95,48.23,74633,43.6684024362612,43.6712806831777,43.1287311394176,43.3805777446113,82976.0638779675,0.0,1.0
2016-03-28,48.635,48.7752,48.32,48.71,62831,43.7448558699807,43.8709590630098,43.4615284391378,43.8123147820861,69854.7434716087,0.0,1.0
2016-03-29,49.58,49.58,48.36,48.47,58663,44.5948381625093,44.5948381625093,43.497506525594,43.5964462633487,65220.8116419441,0.0,1.0
2016-03-30,49.49,49.935,49.3888,49.83,53520,44.5138874679828,44.9141436798085,44.4228629092485,44.8197012028608,59502.8866419523,0.0,1.0
2016-03-31,49.6299,49.77,49.49,49.51,87846,44.6397208253635,44.7657340731765,44.5138874679828,44.5318765112109,97666.1169646663,0.0,1.0
2016-04-01,49.82,49.83,49.0788,49.27,304575,44.8107066812468,44.8197012028608,44.1440327392127,44.3160079924735,338622.789592164,0.0,1.0
2016-04-04,49.31,49.82,49.25,49.82,54364,44.3519860789297,44.8107066812468,44.2980189492454,44.8107066812468,60441.2356017021,0.0,1.0
2016-04-05,48.71,49.13,48.69,48.92,43594,43.8123147820861,44.1900846898767,43.794325738858,44.0011997359814,48467.2802740895,0.0,1.0
2016-04-06,49.28,49.3,48.64,48.76,77248,44.3250025140876,44.3429915573157,43.7493531307877,43.8572873901564,85883.3891501779,0.0,1.0
2016-04-07,48.59,49.1,48.38,49.03,31933,43.7043805227174,44.1631011250345,43.5154955688222,44.1001394737361,35502.721956978,0.0,1.0
2016-04-08,48.91,49.2037,48.68,48.68,98587,43.9922052143673,44.2563743141723,43.785331217244,43.785331217244,109607.830444136,0.0,1.0
2016-04-11,48.74,49.356,48.74,49.1,68629,43.8392983469283,44.3933608783544,43.8392983469283,44.1631011250345,76300.8895244869,0.0,1.0
2016-04-12,49.2392,49.314,48.6909,48.73,55824,44.2883048659022,44.3555838875754,43.7951352458033,43.8303038253143,62064.4458875251,0.0,1.0
2016-04-13,50.19,50.19,49.46,49.46,45158,45.143503980967,45.143503980967,44.4869039031406,44.4869039031406,50206.1164980807,0.0,1.0
2016-04-14,50.05,50.1899,49.851,50.1,40606,45.0175806783702,45.1434140357509,44.8385896982504,45.0625532864405,45145.2581274871,0.0,1.0
2016-04-15,50.2,50.2,49.87,49.9,71386,45.1524985025811,45.1524985025811,44.8556792893171,44.8826628541593,79366.0886738117,0.0,1.0
2016-04-18,50.34,50.384,49.87,49.87,79659,45.2784218051779,45.3179977002798,44.8556792893171,44.8556792893171,88563.9096975201,0.0,1.0
2016-04-19,50.48,50.74,50.2801,50.44,29974,45.4043451077747,45.6382026697403,45.2245446207097,45.3683670213185,33324.7295255209,0.0,1.0
2016-04-20,50.55,50.83,50.335,50.47,41003,45.4673067590732,45.7191533642668,45.2739245443709,45.3953505861607,45586.637910687,0.0,1.0
2016-04-21,50.12,50.67,50.11,50.67,24878,45.0805423296686,45.5752410184419,45.0715478080545,45.5752410184419,27659.0585552782,0.0,1.0
2016-04-22,50.54,50.6,50.11,50.11,50401,45.4583122374591,45.5122793671435,45.0715478080545,45.0715478080545,56035.2202847727,0.0,1.0
2016-04-25,50.29,50.4189,50.111,50.38,265155,45.2334491971076,45.3493885807128,45.0724472602159,45.3143998916342,294796.111874941,0.0,1.0
2016-04-26,50.75,50.7699,50.2901,50.38,69770,45.6471971913544,45.6650962893663,45.2335391423237,45.3143998916342,77569.4394807363,0.0,1.0
2016-04-27,51.07,51.1399,50.68,50.84,56267,45.9350218830043,45.9978935890866,45.5842355400559,45.7281478858809,62556.967912607,0.0,1.0
2016-04-28,50.38,51.04,50.3501,50.81,60702,45.3143998916342,45.9080383181621,45.2875062720081,45.7011643210387,67487.7471027612,0.0,1.0
2016-04-29,50.06,50.4022,49.6801,50.32,44609,45.0265751999842,45.3343677296174,44.6848733238661,45.2604327619498,49595.7449590966,0.0,1.0
2016-05-02,50.38,50.39,49.96,50.21,36783,45.3143998916342,45.3233944132482,44.9366299838436,45.1614930241951,40894.8931119381,0.0,1.0
2016-05-03,49.67,50.1,49.436,50.1,41692,44.6757888570359,45.0625532864405,44.4653170512669,45.0625532864405,46352.6597510514,0.0,1.0
2016-05-04,49.37,49.7921,49.201,49.38,216202,44.4059532086141,44.7856119659436,44.2539457933365,44.4149477302282,240370.760421587,0.0,1.0
2016-05-05,49.25,49.55,49.2,49.54,24794,44.2980189492454,44.5678545976672,44.2530463411751,44.5588600760531,27565.66837445,0.0,1.0
2016-05-06,49.52,49.52,48.94,49.16,39946,44.540871032825,44.540871032825,44.0191887792095,44.2170682547188,44411.4781352658,0.0,1.0
2016-05-09,49.58,49.79,49.3801,49.42,88342,44.5948381625093,44.7837231164046,44.4150376754443,44.4509258166844,98217.5637466994,0.0,1.0
2016-05-10,50.1,50.13,49.6581,49.69,154434,45.0625532864405,45.0895368512827,44.6650853763152,44.693777900264,171697.847452602,0.0,1.0
2016-05-11,49.62,50.12,49.6115,49.88,31587,44.6308162489656,45.0805423296686,44.6231709055936,44.8646738109312,35118.0433549952,0.0,1.0
2016-05-12,49.42,49.89,49.19,49.86,38223,44.4509258166844,44.8736683325452,44.244051819561,44.846684767703,42495.8676404212,0.0,1.0
2016-05-13,48.98,49.4716,48.85,49.42,76527,44.0551668656657,44.4973375482129,43.938238084683,44.4509258166844,85081.7900980696,0.0,1.0
2016-05-16,49.44,49.62,49.14,49.14,57239,44.4689148599125,44.6308162489656,44.1990792114907,44.1990792114907,63637.6257193331,0.0,1.0
2016-05-17,48.91,49.65,48.81,49.3,31650,43.9922052143673,44.6577998138078,43.9022599982267,44.3429915573157,35188.0859906164,0.0,1.0
2016-05-18,48.85,49.31,48.5845,48.71,62375,43.938238084683,44.3519860789297,43.6994335358297,43.8123147820861,69347.7682042558,0.0,1.0
2016-05-19,48.74,48.86,48.3,48.73,28827,43.8392983469283,43.947232606297,43.4435393959097,43.8303038253143,32049.5088420695,0.0,1.0
2016-05-20,49.29,49.3078,48.79,48.79,20546,44.3339970357016,44.3500072841746,43.8842709549986,43.8842709549986,22842.7935154251,0.0,1.0
2016-05-23,49.18,49.416,49.14,49.2,53745,44.235057297947,44.4473280080388,44.1990792114907,44.2530463411751,59753.0389120276,0.0,1.0
2016-05-24,50.04,50.06,49.38,49.38,637142,45.0085861567561,45.0265751999842,44.4149477302282,44.4149477302282,708366.74515745,0.0,1.0
2016-05-25,50.44,50.48,50.1932,50.31,260944,45.3683670213185,45.4043451077747,45.1463822278835,45.2514382403357,290114.373166995,0.0,1.0
2016-05-26,50.52,50.63,50.43,50.5,21672,45.440323194231,45.5392629319857,45.3593724997044,45.4223341510029,24094.6666536694,0.0,1.0
2016-05-27,50.82,50.8272,50.48,50.48,21992,45.7101588426528,45.7166348982149,45.4043451077747,45.4043451077747,24450.4387711101,0.0,1.0
2016-05-31,50.92,51.1399,50.72,51.03,39232,45.8001040587934,45.9978935890866,45.6202136265122,45.899043796548,43617.6615982263,0.0,1.0
2016-06-01,51.11,51.14,50.44,50.72,53724,45.9709999694605,45.9979835343027,45.3683670213185,45.6202136265122,59729.6913668207,0.0,1.0
2016-06-02,51.39,51.39,50.8768,50.91,84335,46.2228465746542,46.2228465746542,45.7612477254207,45.7911095371793,93762.6297636219,0.0,1.0
2016-06-03,51.05,51.28,50.735,51.28,647511,45.9170328397762,46.1239068368996,45.6337054089333,46.1239068368996,719894.873550394,0.0,1.0
2016-06-06,51.51,51.66,51.0801,51.18,24401,46.3307808340229,46.4656986582338,45.9441063498345,46.0339616207589,27128.7357427182,0.0,1.0
2016-06-07,51.69,51.8825,51.47,51.6,21809,46.492682223076,46.6658267641467,46.2948027475667,46.4117315285495,24246.9815914487,0.0,1.0
2016-06-08,51.92,52.0125,51.7101,51.79,39096,46.6995562201994,46.7827555451294,46.5107612115203,46.5826274392166,43466.458448314,0.0,1.0
2016-06-09,51.7,51.7999,51.48,51.7,35723,46.5016767446901,46.5915320156145,46.3037972691807,46.5016767446901,39716.3979729159,0.0,1.0
2016-06-10,50.9,51.262,50.7706,51.22,38676,45.7821150155653,46.1077166979942,45.6657259058793,46.0699397072152,42999.5075441731,0.0,1.0
2016-06-13,50.4,50.9488,50.271,50.72,19214,45.3323889348623,45.8260082810419,45.2163596060409,45.6202136265122,21361.8920765783,0.0,1.0
2016-06-14,50.03,50.38,49.86,50.16,34649,44.9995916351421,45.3143998916342,44.846684767703,45.1165204161248,38522.3378037556,0.0,1.0
2016-06-15,50.13,50.8732,50.1001,50.13,51256,45.0895368512827,45.7580096976396,45.0626432316566,45.0895368512827,56985.7989110594,0.0,1.0
2016-06-16,50.09,50.12,49.4511,49.6763,26841,45.0535587648264,45.0805423296686,44.4788987789041,44.6814554056527,29841.4981382033,0.0,1.0
2016-06-17,50.105,50.3436,49.94,50.17,24100,45.0670505472475,45.281659832959,44.9186409406155,45.1255149377389,26794.0875947505,0.0,1.0
2016-06-20,50.64,51.05,50.61,50.63,35391,45.5482574535997,45.9170328397762,45.5212738887575,45.5392629319857,39347.2844010712,0.0,1.0
2016-06-21,50.55,50.7411,50.39,50.67,94557,45.4673067590732,45.6391920671179,45.3233944132482,45.5752410184419,105127.325340117,0.0,1.0
2016-06-22,50.41,50.76,50.38,50.46,17567,45.4739627050676,45.7896914681458,45.4469002396609,45.5190668140787,19473.8355164573,0.1474,1.0
2016-06-23,51.25,51.25,50.8517,50.88,28874,46.2317117364553,46.2317117364553,45.8724124040723,45.8979413297726,32008.170245471,0.0,1.0
2016-06-24,49.33,50.02,48.4801,49.44,149717,44.4997139504262,45.1221506547804,43.7330343054542,44.5989429902508,165968.249104425,0.0,1.0
2016-06-27,47.66,48.85,47.51,48.85,36211,42.9932367094529,44.0667145039189,42.8579243824194,44.0667145039189,40141.5755613614,0.0,1.0
2016-06-28,48.68,48.6999,48.16,48.28,57353,43.9133605332809,43.9313119686673,43.4442777995647,43.5525276611915,63578.4646425329,0.0,1.0
2016-06-29,49.56,49.67,49.0701,49.16,134473,44.7071928518776,44.8064218917022,44.2652627917861,44.3463599797882,149069.566995193,0.0,1.0
2016-06-30,50.52,50.52,49.555,49.74,119094,45.5731917448922,45.5731917448922,44.7026824409765,44.8695676443178,132021.231114986,0.0,1.0
2016-07-01,50.63,50.889,50.38,50.52,57689,45.6724207847167,45.9060600693946,45.4469002396609,45.5731917448922,63950.9362502936,0.0,1.0
2016-07-05,49.86,50.27,49.5084,50.27,42071,44.9778175059446,45.3476711998363,44.660645411378,45.3476711998363,46637.6577681378,0.0,1.0
2016-07-06,50.06,50.13,49.46,49.57,280067,45.1582339419893,45.221379694605,44.6169846338552,44.7162136736798,310467.279079391,0.0,1.0
2016-07-07,50.17,50.6399,49.97,50.16,41110,45.2574629818139,45.681351398301,45.0770465457692,45.2484421600117,45572.3446280845,0.0,1.0
2016-07-08,51.15,51.27,50.6,50.6,73602,46.141503518433,46.2497533800598,45.64535831931,45.64535831931,81591.2359356914,0.0,1.0
2016-07-11,51.65,51.76,51.3501,51.76,309986,46.5925446085447,46.6917736483693,46.3220101626957,46.6917736483693,343633.880366855,0.0,1.0
2016-07-12,52.1001,52.2999,51.86,52.0,34305,46.9985717978633,47.178807817472,46.7819818663917,46.908273371623,38028.6860244816,0.0,1.0
2016-07-13,52.04,52.3899,51.844,52.25,26051,46.9443566588319,47.2599952136921,46.7675485515081,47.1337939166788,28878.7436124113,0.0,1.0
2016-07-14,52.11,52.52,52.06,52.34,47693,47.0075024114476,47.3773561053392,46.9623983024364,47.214981312899,52869.905919417,0.0,1.0
2016-07-15,52.11,52.28,51.9771,52.19,41469,47.0075024114476,47.1608563820856,46.8876156896958,47.0796689858654,45970.3128042334,0.0,1.0
2016-07-18,52.2322,52.3215,51.8801,52.13,33086,47.1177368538709,47.1982927925648,46.8001137182142,47.025544055052,36677.3678998979,0.0,1.0
2016-07-19,52.08,52.1796,51.9301,52.1,50313,46.9804399460408,47.0702873311911,46.8452178272253,46.9984815896453,55774.297622788,0.0,1.0
2016-07-20,52.42,52.58,52.04,52.16,156634,47.2871478873168,47.4314810361526,46.9443566588319,47.0526065204587,173636.064910615,0.0,1.0
2016-07-21,52.32,52.6507,52.19,52.46,21415,47.1969396692945,47.4952582462944,47.0796689858654,47.3232311745258,23739.522262477,0.0,1.0
2016-07-22,52.73,52.75,52.24,52.31,36677,47.5667933631861,47.5848350067906,47.1247730948766,47.1879188474923,40658.1582078389,0.0,1.0
2016-07-25,52.49,52.72,52.4001,52.65,18937,47.3502936399325,47.5577725413839,47.2691964519304,47.4946267887683,20992.5441552429,0.0,1.0
2016-07-26,52.75,52.81,52.47,52.47,51860,47.5848350067906,47.638959937604,47.332251996328,47.332251996328,57489.2189835189,0.0,1.0
2016-07-27,52.51,52.88,52.321,52.88,21375,47.368335283537,47.7021056902197,47.1978417514747,47.7021056902197,23695.1804044102,0.0,1.0
2016-07-28,52.71,52.77,52.37,52.59,30357,47.5487517195817,47.6028766503951,47.2420437783057,47.4405018579548,33652.144633295,0.0,1.0
2016-07-29,52.86,52.929,52.3768,52.77,34906,47.6840640466152,47.7463077170506,47.2481779371312,47.6028766503951,38694.9224419342,0.0,1.0
2016-08-01,52.57,52.9148,52.47,52.81,73533,47.4224602143504,47.7334981500914,47.332251996328,47.638959937604,81514.7462305262,0.0,1.0
2016-08-02,51.91,52.6168,51.7001,52.5,92126,46.8270859754028,47.4646776603848,46.6377389257739,47.3593144617347,102125.950406395,0.0,1.0
2016-08-03,52.14,52.2399,51.66,51.73,69789,47.0345648768543,47.1246828866586,46.601565430347,46.6647111829626,77364.34831548,0.0,1.0
2016-08-04,52.32,52.4499,52.16,52.25,36948,47.1969396692945,47.3141201445055,47.0526065204587,47.1337939166788,40958.5742962409,0.0,1.0
2016-08-05,52.95,53.0,52.552,52.61,48039,47.7652514428353,47.8103555518465,47.4062227351063,47.4585435015593,53253.4629916943,0.0,1.0
2016-08-08,52.92,53.11,52.84,53.0,40479,47.7381889774286,47.9095845916711,47.6660224030107,47.8103555518465,44872.8518170818,0.0,1.0
2016-08-09,52.82,52.93,52.731,52.87,17573,47.6479807594063,47.7472097992308,47.5676954453664,47.6930848684174,19480.4867951673,0.0,1.0
2016-08-10,52.632,52.95,52.581,52.88,23362,47.4783893095242,47.7652514428353,47.4323831183328,47.7021056902197,25897.8622038752,0.0,1.0
2016-08-11,52.83,53.0599,52.69,52.91,35577,47.6570015812085,47.8643902744419,47.5307100759772,47.7291681556264,39438.7571110037,0.0,1.0
2016-08-12,52.83,53.018,52.665,52.79,88436,47.6570015812085,47.8265930310905,47.5081580214716,47.6209182939995,98035.4139997392,0.0,1.0
2016-08-15,53.2769,53.3599,52.97,52.97,23544,48.0601421075504,48.1350149285089,47.7832930864398,47.7832930864398,26099.6176580788,0.0,1.0
2016-08-16,52.79,53.08,52.77,53.08,40684,47.6209182939995,47.8825221262644,47.6028766503951,47.8825221262644,45100.1038396738,0.0,1.0
2016-08-17,52.72,52.8,52.3922,52.71,43263,47.5577725413839,47.6299391158018,47.2620700027066,47.5487517195817,47959.0451385264,0.0,1.0
2016-08-18,53.0,53.07,52.71,52.71,118324,47.8103555518465,47.8735013044621,47.5487517195817,47.5487517195817,131167.650347202,0.0,1.0
2016-08-19,53.09,53.0962,52.8082,52.86,64751,47.8915429480666,47.897135857584,47.6373361896796,47.6840640466152,71779.4912919752,0.0,1.0
2016-08-22,53.095,53.11,52.8457,52.99,25567,47.8960533589677,47.9095845916711,47.671164271438,47.8013347300443,28342.2071298038,0.0,1.0
2016-08-23,53.4,53.54,53.29,53.29,26534,48.1711884239359,48.2974799291672,48.0719593841113,48.0719593841113,29414.1715485671,0.0,1.0
2016-08-24,53.04,53.6399,52.96,53.37,23988,47.8464388390554,48.3875979389715,47.7742722646375,48.1441259585292,26591.8122826196,0.0,1.0
2016-08-25,53.25,53.28,53.0101,53.03,38389,48.0358760969024,48.0629385623091,47.8194665818667,47.8374180172532,42555.989733095,0.0,1.0
2016-08-26,52.93,53.5499,52.68,53.25,27700,47.7472097992308,48.3064105427514,47.521689254175,48.0358760969024,30706.7367112124,0.0,1.0
2016-08-29,53.28,53.4572,53.02,53.02,50887,48.0629385623091,48.2227875246447,47.828397195451,47.828397195451,56410.6032860456,0.0,1.0
2016-08-30,53.26,53.39,53.06,53.27,24046,48.0448969187046,48.1621676021337,47.8644804826599,48.0539177405068,26656.1079768163,0.0,1.0
2016-08-31,53.14,53.28,52.8677,53.28,18542,47.9366470570778,48.0629385623091,47.6910100794029,48.0629385623091,20554.6683068339,0.0,1.0
2016-09-01,53.05,53.3,52.6801,53.19,24696,47.8554596608577,48.0809802059135,47.521779462393,47.981751166089,27376.6631704007,0.0,1.0
2016-09-02,53.62,53.62,53.28,53.28,37945,48.3696465035851,48.3696465035851,48.0629385623091,48.0629385623091,42063.7951085542,0.0,1.0
2016-09-06,53.45,53.67,53.2501,53.67,32311,48.2162925329471,48.4147506125962,48.0359663051204,48.4147506125962,35818.2443998549,0.0,1.0
2016-09-07,53.76,53.7858,53.3708,53.47,27347,48.4959380088164,48.5192117290661,48.1448476242734,48.2343341765515,30315.4198137734,0.0,1.0
2016-09-08,53.58,53.74,53.55,53.7,37468,48.3335632163761,48.4778963652119,48.3065007509694,48.441813078003,41535.0184511085,0.0,1.0
2016-09-09,52.01,53.18,52.01,53.18,97174,46.9172941934252,47.9727303442867,46.9172941934252,47.9727303442867,107721.892894417,0.0,1.0
2016-09-12,52.59,52.6878,51.69,51.74,27201,47.4405018579548,47.5287254951807,46.6286278957537,46.6737320047649,30153.5720318299,0.0,1.0
2016-09-13,51.69,52.2302,51.3901,52.17,64919,46.6286278957537,47.1159326895104,46.3580934499046,47.061627342261,71965.7270958554,0.0,1.0
2016-09-14,51.61,52.01,51.4765,51.68,24073,46.5564613213358,46.9172941934252,46.436033350276,46.6196070739514,26686.0387310114,0.0,1.0
2016-09-15,52.1375,52.23,51.43,51.51,34947,47.0323096714037,47.1157522730744,46.3940865288956,46.4662531033134,38740.3728464526,0.0,1.0
2016-09-16,51.9585,52.05,51.73,51.88,21947,46.8708369611437,46.9533774806341,46.6647111829626,46.8000235099961,24329.2689747645,0.0,1.0
2016-09-19,52.31,52.6788,52.078,52.25,20873,47.1879188474923,47.5206067555587,46.9786357816804,47.1337939166788,23138.6900856727,0.0,1.0
2016-09-20,52.03,52.58,52.02,52.58,29120,46.9353358370297,47.4314810361526,46.9263150152274,47.4314810361526,32280.8726725814,0.0,1.0
2016-09-21,52.48,52.5699,51.8397,52.04,21914,47.4718041096086,47.5531249020906,46.8926082984161,47.0737935568604,24225.8903273327,0.1447,1.0
2016-09-22,53.07,53.164,52.81,52.81,43343,48.0055000780665,48.0905296052445,47.7703120241698,47.7703120241698,47915.6139663038,0.0,1.0
2016-09-23,52.8577,53.1049,52.7782,53.04,28919,47.8134599863654,48.0370695514549,47.7415467160393,47.9783629949245,31969.9061045968,0.0,1.0
2016-09-26,52.44,52.69,52.43,52.55,31999,47.435621332086,47.6617636916021,47.4265756377054,47.5351239702731,35374.8409502747,0.0,1.0
2016-09-27,52.42,52.5699,52.2678,52.33,26722,47.4175299433247,47.5531249020906,47.2798544748514,47.336118693899,29541.1262812351,0.0,1.0
2016-09-28,52.91,52.91,52.2001,52.51,18764,47.8607689679762,47.8607689679762,47.2186151238944,47.4989411927505,20743.5705987985,0.0,1.0
2016-09-29,52.34,53.0057,52.1908,52.85,43076,47.3451643882796,47.9473362631989,47.2102026281204,47.8064948016923,47620.4459131233,0.0,1.0
2016-09-30,52.83,52.96,52.33,52.68,31294,47.7884034129311,47.9059974398794,47.336118693899,47.6527179972214,34595.4646300789,0.0,1.0
2016-10-03,52.43,52.68,52.3,52.59,310472,47.4265756377054,47.6527179972214,47.308981610757,47.5713067477957,343226.276430941,0.0,1.0
2016-10-04,52.29,52.6892,52.09,52.67,68351,47.2999359163764,47.6610400360516,47.1190220287636,47.6436723028408,75561.9161158856,0.0,1.0
2016-10-05,52.57,52.81,52.5,52.59,90743,47.5532153590344,47.7703120241698,47.4898954983699,47.5713067477957,100316.234643294,0.0,1.0
2016-10-06,52.56,52.6199,52.2401,52.5,77491,47.5441696646537,47.5983533739938,47.254797901417,47.4898954983699,85666.1708202674,0.0,1.0
2016-10-07,52.26,52.7922,52.04,52.64,41851,47.2727988332345,47.7542106881722,47.0737935568604,47.6165352196989,46266.2104631377,0.0,1.0
2016-10-10,52.67,52.9,52.58,52.58,29586,47.6436723028408,47.8517232735956,47.562261053415,47.562261053415,32707.2734883848,0.0,1.0
2016-10-11,51.84,52.5278,51.56,52.52,27197,46.8928796692475,47.5150425287481,46.6396002265895,47.5079868871312,30066.2379863315,0.0,1.0
2016-10-12,52.05,52.11,51.69,51.88,16666,47.082839251241,47.1371134175248,46.7571942535379,46.9290624467701,18424.2351097621,0.0,1.0
2016-10-13,51.61,51.84,51.1828,51.57,21017,46.6848286984928,46.8928796692475,46.2983966345517,46.6486459209702,23234.2583284453,0.0,1.0
2016-10-14,51.51,52.08,51.51,51.94,102021,46.5943717546863,47.1099763343829,46.5943717546863,46.9833366130539,112784.044769773,0.0,1.0
2016-10-17,51.46,51.7166,51.4201,51.56,20472,46.5491432827831,46.7812558005904,46.5130509622044,46.6396002265895,22631.7617404926,0.0,1.0
2016-10-18,51.76,52.0,51.72,51.97,31321,46.8205141142024,47.0376107793378,46.7843313366798,47.0104736961959,34625.3130848949,0.0,1.0
2016-10-19,52.07,52.231,51.7291,51.93,25000,47.1009306400023,47.2465663195306,46.7925629185662,46.9742909186733,27637.4581629697,0.0,1.0
2016-10-20,51.87,52.051,51.64,51.97,29981,46.9200167523894,47.0837438206791,46.7119657816347,47.0104736961959,33143.9453273598,0.0,1.0
2016-10-21,51.8,51.8365,51.54,51.54,28215,46.8566968917249,46.8897136762143,46.6215088378283,46.6215088378283,31191.6352827276,0.0,1.0
2016-10-24,52.02,52.29,51.96,52.1,140007,47.0557021680991,47.2999359163764,47.0014280018152,47.1280677231442,154777.504200916,0.0,1.0
2016-10-25,51.64,52.03,51.6171,52.03,45370,46.7119657816347,47.0647478624797,46.691251141503,47.0647478624797,50156.4590741574,0.0,1.0
2016-10-26,51.2601,51.561,51.1701,51.37,23772,46.3683198521141,46.6405047960276,46.2869086026883,46.4677320333573,26279.9062180046,0.0,1.0
2016-10-27,50.78,51.53,50.762,51.48,52922,45.9340360648995,46.6124631434476,45.9177538150143,46.5672346715444,58505.1824360272,0.0,1.0
2016-10-28,50.75,51.1899,50.68,50.75,61974,45.9068989817575,46.304819077562,45.8435791210931,45.9068989817575,68512.1532876754,0.0,1.0
2016-10-31,51.0699,51.1144,50.75,50.75,23768,46.1962707449943,46.2365240849881,45.9068989817575,45.9068989817575,26275.4842246985,0.0,1.0
2016-11-01,50.59,51.17,50.2886,51.17,38201,45.7621678716673,46.2868181457445,45.4895306430347,46.2868181457445,42231.1415713442,0.0,1.0
2016-11-02,50.04,50.56,49.92,50.48,58963,45.264654680732,45.7350307885254,45.1561063481643,45.6626652334802,65183.4978265272,0.0,1.0
2016-11-03,49.88,50.25,49.82,50.12,35044,45.1199235706417,45.4546142627255,45.0656494043579,45.3370202357771,38741.0833545244,0.0,1.0
2016-11-04,49.98,50.45,49.8101,49.91,35915,45.2103805144481,45.6355281503383,45.056694166921,45.1470606537836,39703.9723969223,0.0,1.0
2016-11-07,51.09,51.095,50.76,50.76,32489,46.2144525906994,46.2189754378897,45.9159446761382,45.9159446761382,35916.5351302689,0.0,1.0
2016-11-08,51.14,51.375,50.741,50.91,29545,46.2596810626026,46.4722548805477,45.898757856815,46.0516300918478,32661.9480569976,0.0,1.0
2016-11-09,52.2611,52.47,50.87,50.87,67145,47.2737938596163,47.462758415228,46.0154473143253,46.0154473143253,74228.6851341041,0.0,1.0
2016-11-10,52.65,53.26,52.33,52.68,47116,47.6255809140795,48.1773682712987,47.336118693899,47.6527179972214,52086.6591522592,0.0,1.0
2016-11-11,53.3,53.31,52.5801,52.6,73327,48.2135510488212,48.2225967432019,47.5623515103588,47.5803524421763,81062.8757886432,0.0,1.0
2016-11-14,54.0701,54.1599,53.49,53.73,55897,48.9101599730745,48.9913903086126,48.3854192420534,48.6025159071888,61794.0399574206,0.0,1.0
2016-11-15,54.49,54.6096,54.0466,54.15,115080,49.2899886801176,49.3981751849101,48.88890259128,48.9824350711758,127220.747415782,0.0,1.0
2016-11-16,54.46,54.58,54.22,54.22,33219,49.2628515969757,49.3713999295434,49.0457549318403,49.0457549318403,36723.5489086276,0.0,1.0
2016-11-17,54.78,54.89,54.53,54.71,44205,49.5523138171562,49.6518164553433,49.3261714576402,49.4889939564917,48868.553523763,0.0,1.0
2016-11-18,54.8101,54.95,54.6978,54.79,48815,49.579541357242,49.7060906216271,49.4779582093474,49.5613595115369,53964.9008090146,0.0,1.0
2016-11-21,55.26,55.32,54.97,55.04,51802,49.986507147427,50.0407813137109,49.7241820103884,49.7875018710529,57267.0243103263,0.0,1.0
2016-11-22,55.64,55.64,55.2101,55.37,64603,50.3302435338914,50.3302435338914,49.9413691324676,50.0860097856141,71418.5083880933,0.0,1.0
2016-11-23,55.94,55.94,55.447,55.47,89694,50.6016143653107,50.6016143653107,50.155661632345,50.1764667294205,99156.5668987761,0.0,1.0
2016-11-25,56.12,56.12,55.88,56.0,31807,50.7644368641622,50.7644368641622,50.5473401990268,50.6558885315945,35162.5852715831,0.0,1.0
2016-11-28,55.58,56.1829,55.58,56.07,32841,50.2759693676076,50.8213342818165,50.2759693676076,50.719208392259,36305.6705412035,0.0,1.0
2016-11-29,55.62,55.865,55.55,55.85,127882,50.3121521451301,50.5337716574559,50.2488322844656,50.5202031158849,141373.336991876,0.0,1.0
2016-11-30,55.58,56.0828,55.52,55.91,79865,50.2759693676076,50.7307868810663,50.2216952013237,50.5744772821688,88290.6238474229,0.0,1.0
2016-12-01,55.33,55.91,55.26,55.69,45219,50.0498270080915,50.5744772821688,49.986507147427,50.3754720057946,49989.5288268531,0.0,1.0
2016-12-02,55.42,55.7872,55.3301,55.38,47284,50.1312382575173,50.4633961551745,50.0499174650353,50.0950554799947,52272.3828711144,0.0,1.0
2016-12-05,56.08,56.14,55.65,55.72,49091,50.7282540866397,50.7825282529235,50.3392892282721,50.4026090889366,54270.0183471338,0.0,1.0
2016-12-06,56.68,56.7149,56.0102,56.33,72345,51.2709957494782,51.3025652228666,50.6651151398628,50.9543964461557,79977.2764320016,0.0,1.0
2016-12-07,57.34,57.473,56.6,56.84,71448,51.8680115786006,51.9883193138631,51.1986301944331,51.4157268595685,78985.6444331143,0.0,1.0
2016-12-08,58.01,58.1204,57.402,57.41,69694,52.4740731021036,52.5739375680658,51.9240948837605,51.931331439265,77046.6003684003,0.0,1.0
2016-12-09,57.94,58.159,57.75,58.15,36246,52.4107532414391,52.6088539483751,52.2388850482069,52.6007128234325,40069.8923429999,0.0,1.0
2016-12-12,57.47,58.115,57.3501,57.91,31339,51.9856056055489,52.5690528931003,51.877147729925,52.3836161582971,34645.2120547723,0.0,1.0
2016-12-13,57.56,57.93,57.242,57.68,105197,52.0670168549747,52.4017075470584,51.7793637736703,52.1755651875424,116295.107454797,0.0,1.0
2016-12-14,56.75,58.1061,56.743,57.45,51350,51.3343156101427,52.5610022251015,51.3279836240762,51.9675142167876,56767.3390667397,0.0,1.0
2016-12-15,57.02,57.43,56.7566,56.84,44396,51.57854935842,51.9494228280263,51.3402857684339,51.4157268595685,49079.7037041281,0.0,1.0
2016-12-16,57.0,57.5399,56.8846,57.19,36993,51.5604579696587,52.0488350092696,51.4560706565061,51.7323261628909,40895.6995929095,0.0,1.0
2016-12-19,57.29,57.353,56.9864,57.04,31450,51.8227831066973,51.8797709812954,51.5481558253011,51.5966407471813,34767.9223690159,0.0,1.0
2016-12-20,57.6,57.677,57.3916,57.46,51833,52.1031996324972,52.1728514792282,51.9146873616047,51.9765599111683,57301.2947584484,0.0,1.0
2016-12-21,57.19,57.4288,57.14,57.33,32942,51.9253612809738,52.1421784915683,51.8799640425747,52.0524735484915,36281.9426485205,0.2134,1.0
2016-12-22,56.75,57.2863,56.62,57.19,68667,51.5258655830611,52.0127963621306,51.4078327632233,51.9253612809738,75629.0497190808,0.0,1.0
2016-12-23,56.94,56.94,56.67,56.72,42102,51.698375088978,51.698375088978,51.4532300016224,51.4986272400216,46370.6620541561,0.0,1.0
2016-12-27,57.18,57.285,56.9735,57.16,33410,51.916281833294,52.0116160339322,51.7287912387054,51.8981229379343,36797.3925046163,0.0,1.0
2016-12-28,56.56,57.22,56.45,57.22,42522,51.3533560771442,51.9525996240133,51.2534821526661,51.9525996240133,46833.2452583447,0.0,1.0
2016-12-29,56.65,56.7852,56.4636,56.52,44891,51.4350711062628,51.5578252388941,51.2658302015106,51.3170382864249,49442.4348076842,0.0,1.0
2016-12-30,56.39,56.87,56.275,56.87,70247,51.1990054665871,51.6348189552191,51.094591818269,51.6348189552191,77369.2436776947,0.0,1.0
2017-01-03,56.84,57.15,56.4175,56.9,209819,51.6075806121796,51.8890434902545,51.2239739477066,51.6620572982586,231092.250761032,0.0,1.0
2017-01-04,57.61,57.6762,56.94,56.94,452799,52.3066980835269,52.3668040271674,51.698375088978,51.698375088978,498707.648269912,0.0,1.0
2017-01-05,57.18,57.608,56.9009,57.52,47178,51.916281833294,52.3048821939909,51.6628744485498,52.2249830544084,51961.3104933489,0.0,1.0
2017-01-06,57.14,57.3999,57.0583,57.27,53817,51.8799640425747,52.1159388877736,51.8057849550304,51.9979968624125,59273.4292852719,0.0,1.0
2017-01-09,56.82,57.08,56.7438,57.04,51290,51.5894217168199,51.8254873564956,51.5202363254996,51.7891695657763,56490.220340071,0.0,1.0
2017-01-10,57.26,57.35,56.88,56.88,26361,51.9889174147327,52.0706324438512,51.643898402899,51.643898402899,29033.7043943188,0.0,1.0
2017-01-11,57.43,57.44,57.1,57.26,41592,52.1432680252899,52.1523474729697,51.8436462518553,51.9889174147327,45808.9538776414,0.0,1.0
2017-01-12,57.12,57.47,56.4501,57.47,45161,51.861805147215,52.1795858160092,51.2535729471429,52.1795858160092,49739.8097246626,0.0,1.0
2017-01-13,57.42,57.5976,57.121,57.21,30751,52.13418857761,52.2954395684039,51.862713091983,51.9435201763335,33868.8002666704,0.0,1.0
2017-01-17,56.87,57.29,56.79,57.29,43112,51.6348189552191,52.0161557577722,51.5621833737804,52.0161557577722,47483.0645213714,0.0,1.0
2017-01-18,57.05,57.1247,56.8245,56.93,67303,51.7982490134561,51.8660724876245,51.5935074682759,51.6892956412981,74126.7556940495,0.0,1.0
2017-01-19,56.66,57.3089,56.5522,57.07,37179,51.4441505539426,52.0333159138871,51.346274107954,51.8164079088158,40948.5260679177,0.0,1.0
2017-01-20,56.92,57.074,56.73,56.92,34114,51.6802161936183,51.8200396878877,51.5077066877014,51.6802161936183,37572.7700659228,0.0,1.0
2017-01-23,56.74,56.898,56.46,56.79,42585,51.5167861353813,51.6602414087227,51.2625616003459,51.5621833737804,46902.6327389729,0.0,1.0
2017-01-24,57.67,57.775,56.92,56.92,58634,52.3611747696059,52.4565089702441,51.6802161936183,51.6802161936183,64578.8180818818,0.0,1.0
2017-01-25,58.16,58.2599,57.9595,58.0,60095,52.8060677059178,52.8967713882393,52.6240247799371,52.6607965430404,66187.9467993091,0.0,1.0
2017-01-26,58.02,58.44,57.9653,58.19,46501,52.6789554384001,53.0602922409531,52.6292908595914,52.8333060489573,51215.6704237403,0.0,1.0
2017-01-27,57.7199,58.02,57.57,57.98,41104,52.4064812135283,52.6789554384001,52.2703802928075,52.6426376476808,45271.4762499176,0.0,1.0
2017-01-30,57.16,57.47,56.72,57.47,43386,51.8981229379343,52.1795858160092,51.4986272400216,52.1795858160092,47784.8449926753,0.0,1.0
2017-01-31,57.42,57.445,56.8401,57.0,41569,52.13418857761,52.1568871968096,51.6076714066564,51.752851775057,45783.6219402693,0.0,1.0
2017-02-01,57.41,57.98,57.18,57.66,52235,52.1251091299302,52.6426376476808,51.916281833294,52.352095321926,57531.0325494951,0.0,1.0
2017-02-02,57.31,57.5999,57.14,57.54,24558,52.0343146531318,52.2975278413702,51.8799640425747,52.243141949768,27047.9007820523,0.0,1.0
2017-02-03,58.05,58.05,57.6864,57.87,24759,52.7061937814396,52.7061937814396,52.3760650638008,52.5427637232026,27269.2798869139,0.0,1.0
2017-02-06,57.73,58.0,57.5375,58.0,39647,52.4156514556849,52.6607965430404,52.2408720878481,52.6607965430404,43666.753086816,0.0,1.0
2017-02-07,57.55,57.92,57.415,57.92,37211,52.2522213974479,52.5881609616018,52.1296488537701,52.5881609616018,40983.7705025225,0.0,1.0
2017-02-08,57.62,57.6662,57.1501,57.6,70900,52.3157775312067,52.3577245794876,51.8891342847313,52.297618635847,78088.4504213498,0.0,1.0
2017-02-09,58.22,58.3481,57.7836,57.85,75035,52.8605443919968,52.9768521167755,52.4643172952488,52.5246048278429,82642.692205444,0.0,1.0
2017-02-10,58.57,58.6799,58.3266,58.47,34884,53.178325060791,53.2781081907924,52.9573313042638,53.0875305839926,38420.8392736018,0.0,1.0
2017-02-13,58.7099,59.0005,58.62,58.76,86758,53.3053465338319,53.5691952834079,53.2237222991902,53.3508345667078,95554.270545211,0.0,1.0
2017-02-14,58.94,58.9432,58.4299,58.67,52811,53.5142646249449,53.5171700482024,53.0511219987965,53.2691195375893,58165.4323723822,0.0,1.0
2017-02-15,59.16,59.2566,58.767,58.84,37816,53.7140124739012,53.8017199384884,53.3571901800837,53.4234701481465,41650.1105942703,0.0,1.0
2017-02-16,58.97,59.296,58.8392,59.16,30114,53.5415029679844,53.837492962347,53.4227437923321,53.7140124739012,33167.2157403177,0.0,1.0
2017-02-17,59.02,59.11,58.72,59.11,37812,53.5869002063836,53.6686152355021,53.3145167759885,53.6686152355021,41645.7050399446,0.0,1.0
2017-02-21,59.6,59.6,59.0381,59.19,32588,54.113508171814,54.113508171814,53.6033340066841,53.7412508169407,35892.0510907044,0.0,1.0
2017-02-22,59.3,59.5395,59.2,59.46,51302,53.8411247414189,54.058577513351,53.7503302646206,53.9863959042963,56503.4370030478,0.0,1.0
2017-02-23,59.06,59.48,58.7753,59.48,32636,53.6232179971029,54.0045547996559,53.364726121658,54.0045547996559,35944.9177426117,0.0,1.0
2017-02-24,59.04,59.09,58.49,58.58,26808,53.6050591017432,53.6504563401424,53.1056894793523,53.1874045084708,29526.0250902052,0.0,1.0
2017-02-27,59.52,59.52,59.02,59.06,33374,54.0408725903753,54.0408725903753,53.5869002063836,53.6232179971029,36757.7425156858,0.0,1.0
2017-02-28,58.7,59.36,58.68,59.36,26822,53.2963578806288,53.8956014274979,53.2781989852692,53.8956014274979,29541.4445303448,0.0,1.0
2017-03-01,59.7348,59.8,59.36,59.36,26196,54.2358991265381,54.2950971254106,53.8956014274979,53.8956014274979,28851.9752783876,0.0,1.0
2017-03-02,59.06,59.65,59.06,59.65,44590,53.6232179971029,54.1589054102131,53.6232179971029,54.1589054102131,49110.9168446825,0.0,1.0
2017-03-03,59.23,59.2599,58.87,59.15,40092,53.7775686076601,53.8047161562228,53.450708491186,53.7049330262214,44156.8710055395,0.0,1.0
2017-03-06,58.72,58.92,58.541,58.92,18379,53.3145167759885,53.4961057295852,53.1519946625195,53.4961057295852,20242.4207375739,0.0,1.0
2017-03-07,58.35,58.7859,58.3219,58.63,28739,52.9785772118346,53.3743503361986,52.9530639638543,53.23280174687,31652.806440891,0.0,1.0
2017-03-08,58.15,58.59,58.11,58.43,38633,52.7969882582379,53.1964839561507,52.7606704675186,53.0512127932733,42549.9450652752,0.0,1.0
2017-03-09,57.95,58.3292,57.71,58.23,44110,52.6153993046413,52.9596919606606,52.3974925603252,52.8696238396766,48582.2503256098,0.0,1.0
2017-03-10,58.2609,58.3858,57.9099,58.31,25860,52.8976793330073,53.0110816345284,52.5789907194451,52.9422594211153,28481.9087150368,0.0,1.0
2017-03-13,58.42,58.4867,58.219,58.26,21811,53.0421333455935,53.102693261618,52.8596364472288,52.8968621827161,24022.386348943,0.0,1.0
2017-03-14,58.01,58.23,57.7887,58.23,305950,52.6698759907203,52.8696238396766,52.4689478135655,52.8696238396766,336969.836479717,0.0,1.0
2017-03-15,58.82,58.9988,58.25,58.25,92462,53.4053112527869,53.5676517773023,52.8877827350363,52.8877827350363,101836.591013524,0.0,1.0
2017-03-16,58.88,59.1171,58.73,59.0,56907,53.4597879388659,53.6750616433547,53.3235962236683,53.5687413110239,62676.7200018018,0.0,1.0
2017-03-17,58.99,59.06,58.6732,59.02,33489,53.559661863344,53.6232179971029,53.2720249608469,53.5869002063836,36884.402202547,0.0,1.0
2017-03-20,58.52,58.95,58.4785,58.95,25205,53.1329278223918,53.5233440726247,53.0952481145205,53.5233440726247,27760.4991942189,0.0,1.0
2017-03-21,57.3,58.78,57.3,58.78,34047,52.025235205452,53.3689934620675,52.025235205452,53.3689934620675,37498.9770309689,0.0,1.0
2017-03-22,57.41,57.583,56.89,57.25,56401,52.1251091299302,52.2821835747913,51.6529778505788,51.9798379670528,62119.4173796128,0.0,1.0
2017-03-23,57.402,57.85,57.31,57.32,63381,52.191843070377,52.5991798477633,52.1081935535923,52.1172858923732,69708.1372867816,0.0815,1.0
2017-03-24,57.47,57.8099,57.18,57.56,18083,52.2536709740874,52.5627195692517,51.98999314944,52.3355020231159,19888.1722686116,0.0,1.0
2017-03-27,57.35,57.42,56.57,56.98,169723,52.1445629087161,52.2082092801827,51.4353604838024,51.8081463738211,186665.943811622,0.0,1.0
2017-03-28,57.94,57.98,57.26,57.26,20563,52.6810108967918,52.7173802519156,52.0627318596876,52.0627318596876,22615.7433146856,0.0,1.0
2017-03-29,58.01,58.1336,57.6784,57.85,93044,52.7446572682584,52.8570385755909,52.4431553142823,52.5991798477633,102332.306617303,0.0,1.0
2017-03-30,58.4,58.44,58.01,58.01,33427,53.0992584807152,53.135627835839,52.7446572682584,52.7446572682584,36763.91828916,0.0,1.0
2017-03-31,58.45,58.65,58.31,58.4,48084,53.1447201746199,53.3265669502388,53.0174274316867,53.0992584807152,52884.0831368645,0.0,1.0
2017-04-03,57.91,58.59,57.63,58.59,237872,52.6537338804489,53.2720129175532,52.3991483945825,53.2720129175532,261618.056399888,0.0,1.0
2017-04-04,57.77,58.005,57.64,57.81,425769,52.5264411375157,52.7401110988679,52.4082407333634,52.5628104926395,468272.256740281,0.0,1.0
2017-04-05,57.34,58.2827,57.3,58.17,26699,52.1354705699351,52.9926053468147,52.0991012148113,52.8901346887535,29364.2819996495,0.0,1.0
2017-04-06,57.73,57.87,57.111,57.39,39182,52.4900717823919,52.6173645253252,51.9272560118515,52.1809322638398,43093.4228739004,0.0,1.0
2017-04-07,57.61,57.99,57.44,57.63,24885,52.3809637170206,52.7264725906965,52.2263939577446,52.3991483945825,27369.1957586905,0.0,1.0
2017-04-10,57.74,58.1358,57.5806,57.61,36377,52.4991641211729,52.8590388901227,52.3542322410046,52.3809637170206,40008.4080415464,0.0,1.0
2017-04-11,58.02,58.02,57.391,57.62,25025,52.7537496070393,52.7537496070393,52.1818414977179,52.3900560558016,27523.1715435495,0.0,1.0
2017-04-12,57.3,57.92,57.2928,57.92,40676,52.0991012148113,52.6628262192299,52.0925547308891,52.6628262192299,44736.564463753,0.0,1.0
2017-04-13,56.83,57.4234,56.82,57.24,42772,51.671761292107,52.2113006753682,51.662668953326,52.0445471821257,47041.8019284994,0.0,1.0
2017-04-17,57.47,57.5084,56.83,56.83,73971,52.2536709740874,52.2885855550062,51.671761292107,51.671761292107,81355.3055843316,0.0,1.0
2017-04-18,57.5,57.616,57.1655,57.26,37588,52.2809479904302,52.3864191202892,51.9768092582076,52.0627318596876,41340.298580577,0.0,1.0
2017-04-19,57.75,58.126,57.7161,57.74,29824,52.5082564599538,52.8501283981173,52.4774334314864,52.4991641211729,32801.2414831097,0.0,1.0
2017-04-20,58.5,58.5499,57.96,57.96,117980,53.1901818685247,53.2355526390416,52.6991955743537,52.6991955743537,129757.593554764,0.0,1.0
2017-04-21,58.32,58.4768,58.15,58.46,36907,53.0265197704677,53.1690876425529,52.8719500111916,53.1538125134009,40591.3163699413,0.0,1.0
2017-04-24,58.99,59.1,58.819,59.05,29202,53.6357064687909,53.7357221953813,53.4802274756368,53.6902605014766,32117.1490675218,0.0,1.0
2017-04-25,59.29,59.64,59.27,59.27,68943,53.9084766322193,54.2267084895523,53.8902919546574,53.8902919546574,75825.3752538234,0.0,1.0
2017-04-26,59.43,59.7168,58.98,59.29,17182,54.0357693751525,54.29653765139,53.62661413001,53.9084766322193,18897.2281103403,0.0,1.0
2017-04-27,59.5,59.6807,59.27,59.57,23655,54.0994157466191,54.2637143083908,53.8902919546574,54.1630621180857,26016.4085060005,0.0,1.0
2017-04-28,58.77,59.57,58.77,59.57,28491,53.4356750156102,54.1630621180857,53.4356750156102,54.1630621180857,31335.1720458449,0.0,1.0
2017-05-01,59.03,59.08,58.636,59.02,19614,53.6720758239147,53.7175375178194,53.3138376759455,53.6629834851338,21572.0074587484,0.0,1.0
2017-05-02,58.86,59.08,58.681,59.08,35411,53.5175060646387,53.7175375178194,53.3547532004598,53.7175375178194,38945.9751260192,0.0,1.0
2017-05-03,58.5,58.75,58.3336,58.69,23391,53.1901818685247,53.4174903380483,53.0388853512097,53.3629363053626,25726.0541688378,0.0,1.0
2017-05-04,58.54,58.692,58.19,58.64,36498,53.2265512236484,53.3647547731188,52.9083193663154,53.3174746114579,40141.4871127461,0.0,1.0
2017-05-05,58.98,58.98,58.481,58.71,111288,53.62661413001,53.62661413001,53.1729064248409,53.3811209829245,122397.551038503,0.0,1.0
2017-05-08,58.76,59.062,58.5615,58.96,19212,53.4265826768292,53.7011713080137,53.2460997520275,53.6084294524481,21129.8769907961,0.0,1.0
2017-05-09,58.58,58.82,58.5103,58.82,22197,53.2629205787722,53.4811367095149,53.199546977469,53.4811367095149,24412.8606893973,0.0,1.0
2017-05-10,58.87,58.89,58.4852,58.49,25650,53.5265984034196,53.5447830809815,53.1767252071289,53.1810895297437,28210.5634402415,0.0,1.0
2017-05-11,58.58,58.74,58.07,58.74,30241,53.2629205787722,53.4083979992673,52.7992113009441,53.4083979992673,33259.8693565826,0.0,1.0
2017-05-12,58.13,58.43,58.09,58.43,18542,52.8537653336297,53.1265354970581,52.8173959785059,53.1265354970581,20392.9928775423,0.0,1.0
2017-05-15,58.6,58.7866,58.49,58.5251,39255,53.2811052563341,53.4507682979865,53.1810895297437,53.2130036388648,43173.710247434,0.0,1.0
2017-05-16,58.48,58.7,58.2423,58.67,25043,53.1719971909628,53.3720286441436,52.9558722981397,53.3447516278007,27542.9684301742,0.0,1.0
2017-05-17,57.06,57.78,57.06,57.78,28899,51.8808850840687,52.5355334762967,51.8808850840687,52.5355334762967,31783.9014760054,0.0,1.0
2017-05-18,57.2,57.4098,56.86,57.01,46739,52.0081778270019,52.1989350946261,51.6990383084498,51.8354233901639,51404.8157751832,0.0,1.0
2017-05-19,57.74,57.93,57.41,57.41,22789,52.4991641211729,52.6719185580108,52.1991169414017,52.1991169414017,25063.958293944,0.0,1.0
2017-05-22,58.03,58.1,57.8442,57.92,19923,52.7628419458203,52.8264883172869,52.5939062912703,52.6628262192299,21911.854012473,0.0,1.0
2017-05-23,58.0901,58.257,57.88,58.22,16101,52.8174869018938,52.9692380361477,52.6264568641061,52.9355963826582,17708.3150858218,0.0,1.0
2017-05-24,58.2,58.2993,57.83,58.08,17922,52.9174117050963,53.0076986291911,52.5809951702014,52.808303639725,19711.1001160237,0.0,1.0
2017-05-25,58.32,58.59,58.2451,58.41,21549,53.0265197704677,53.2720129175532,52.9584181529984,53.1083508194962,23700.172770907,0.0,1.0
2017-05-26,58.3233,58.38,58.13,58.32,13773,53.0295202422654,53.0810738031533,52.8537653336297,53.0265197704677,15147.9177490233,0.0,1.0
2017-05-30,58.03,58.2422,57.9762,58.24,37105,52.7628419458203,52.9557813747519,52.7139251631788,52.9537810602201,40809.0821228133,0.0,1.0
2017-05-31,57.98,58.17,57.46,58.17,30784,52.7173802519156,52.8901346887535,52.2445786353064,52.8901346887535,33857.0754364286,0.0,1.0
2017-06-01,59.02,59.02,58.12,58.24,22159,53.6629834851338,53.6629834851338,52.8446729948488,52.9537810602201,24371.0672620784,0.0,1.0
2017-06-02,59.07,59.42,58.89,59.06,185229,53.7084451790385,54.0266770363716,53.5447830809815,53.6993528402576,203719.861811793,0.0,1.0
2017-06-05,58.8,59.2988,58.79,59.09,30992,53.462952031953,53.9164778903465,53.453859693172,53.7266298566004,34085.8394596478,0.0,1.0
2017-06-06,58.7,58.9,58.49,58.61,18552,53.3720286441436,53.5538754197624,53.1810895297437,53.2901975951151,20403.9911478893,0.0,1.0
2017-06-07,58.77,59.2221,58.6463,58.87,20474,53.4356750156102,53.8467396518967,53.3232027848899,53.5265984034196,22517.8587085967,0.0,1.0
2017-06-08,59.37,59.5081,58.784,58.91,20707,53.9812153424668,54.1067805410317,53.4484042899035,53.5629677585434,22774.1184076835,0.0,1.0
2017-06-09,59.49,60.0258,59.25,59.52,23821,54.0903234078382,54.5774909197212,53.8721072770955,54.117600424181,26198.9797937619,0.0,1.0
2017-06-12,59.37,59.6099,59.2675,59.46,20555,53.9812153424668,54.1993405498217,53.8880188699621,54.0630463914953,22606.944698408,0.0,1.0
2017-06-13,59.82,59.8298,59.551,59.57,52998,54.3903705876093,54.3992810796146,54.1457866744019,54.1630621180857,58288.633185416,0.0,1.0
2017-06-14,59.57,59.87,59.341,59.87,15497,54.1630621180857,54.435832281514,53.9548475600021,54.435832281514,17044.0195568586,0.0,1.0
2017-06-15,59.31,59.409,58.93,59.1,15588,53.9266613097812,54.0166754637125,53.5811524361053,53.7357221953813,17144.1038170169,0.0,1.0
2017-06-16,59.29,59.31,58.99,59.31,13391,53.9084766322193,53.9266613097812,53.6357064687909,53.9266613097812,14727.7838217651,0.0,1.0
2017-06-19,59.82,59.83,59.522,59.59,21774,54.3903705876093,54.3994629263903,54.1194188919372,54.1812467956476,23947.6338537162,0.0,1.0
2017-06-20,59.11,59.71,59.11,59.71,17460,53.7448145341623,54.2903548610189,53.7448145341623,54.2903548610189,19202.980025989,0.0,1.0
2017-06-21,58.83,59.4329,58.78,59.26,23313,53.4902290482958,54.038406153399,53.4447673543911,53.8811996158764,25640.2676601306,0.0,1.0
2017-06-22,58.77,58.93,58.38,58.42,122332,53.5506021778013,53.6963924849044,53.1952383042375,53.2316858810133,134255.290279075,0.1264,1.0
2017-06-23,59.03,59.1579,58.71,58.71,15751,53.7875114268438,53.9040525535843,53.4959308126376,53.4959308126376,17286.197210752,0.0,1.0
2017-06-26,59.2,59.46,58.9756,59.18,15939,53.9424136281408,54.1793228771833,53.7379427224288,53.9241898397529,17492.5209410308,0.0,1.0
2017-06-27,58.83,59.399,58.7798,59.3,31832,53.605273542965,54.1237403226003,53.5595318341114,54.0335325700803,34934.5584161423,0.0,1.0
2017-06-28,59.5837,59.679,59.124,59.14,18382,54.2920370083624,54.3788733600307,53.8731632322669,53.8877422629772,20173.6319680048,0.0,1.0
2017-06-29,59.16,59.71,58.5921,59.71,22631,53.9059660513651,54.4071202320319,53.3885015800911,54.4071202320319,24836.7677656358,0.0,1.0
2017-06-30,59.19,59.43,59.1101,59.28,34598,53.9333017339469,54.1519871946015,53.8604976993373,54.0153087816924,37970.1511712017,0.0,1.0
2017-07-03,59.58,59.9,59.48,59.48,52670,54.2886656075107,54.5802462217168,54.1975466655712,54.1975466655712,57803.5684775766,0.0,1.0
2017-07-05,59.5,59.5489,59.21,59.54,33085,54.2157704539591,54.2603276165675,53.9515255223348,54.2522180307349,36309.6841291176,0.0,1.0
2017-07-06,58.72,59.2399,58.6668,59.2,63185,53.5050427068316,53.9787700859747,53.4565674297198,53.9424136281408,69343.4303067339,0.0,1.0
2017-07-07,59.45,59.45,58.9092,58.92,33399,54.1702109829894,54.1702109829894,53.677439744981,53.6872805907104,36654.2886573492,0.0,1.0
2017-07-10,59.12,59.3775,59.12,59.36,23810,53.8695184745893,54.1041497500833,53.8695184745893,54.0882039352439,26130.6809464799,0.0,1.0
2017-07-11,59.29,59.3,59.09,59.15,18200,54.0244206758863,54.0335325700803,53.8421827920075,53.8968541571711,19973.8930376285,0.0,1.0
2017-07-12,59.7,59.97,59.59,59.59,24552,54.398008337838,54.6440294810744,54.2977775017046,54.2977775017046,26945.0012010909,0.0,1.0
2017-07-13,59.78,59.88,59.56,59.76,20791,54.4709034913895,54.5620224333289,54.2704418191228,54.4526797030016,22817.4291288645,0.0,1.0
2017-07-14,60.02,60.184,59.652,59.81,16772,54.6895889520441,54.8390240168248,54.354271245707,54.4982391739713,18406.71066083,0.0,1.0
2017-07-17,60.08,60.2063,59.8001,60.04,75445,54.7442603172078,54.8593435408773,54.4892183987193,54.707812740432,82798.3714408727,0.0,1.0
2017-07-18,59.96,60.05,59.7,60.05,45153,54.6349175868805,54.716924634626,54.398008337838,54.716924634626,49553.9116663758,0.0,1.0
2017-07-19,60.39,60.4891,60.04,60.04,27154,55.02672903722,55.117027908682,54.707812740432,54.707812740432,29800.6094254816,0.0,1.0
2017-07-20,60.4751,60.6199,60.3854,60.57,13488,55.1042712568105,55.2362114847388,55.0225375658908,55.190743132711,14802.6301808535,0.0,1.0
2017-07-21,60.37,60.47,60.2308,60.47,23329,55.0085052488321,55.0996241907716,54.8816676816525,55.0996241907716,25602.7994876283,0.0,1.0
2017-07-24,60.4906,60.58,60.2396,60.36,26455,55.1183946928111,55.1998550269049,54.8896861485431,54.9993933546382,29033.4802368386,0.0,1.0
2017-07-25,60.98,61.04,60.6509,60.81,23283,55.5643307946626,55.6190021598263,55.26445835674,55.4094285933656,25552.3160217091,0.0,1.0
2017-07-26,60.49,61.0663,60.49,60.99,48043,55.1178479791594,55.6429664415564,55.1178479791594,55.5734426888566,52725.5902860872,0.0,1.0
2017-07-27,60.1819,60.67,59.8692,60.67,23819,54.8371105190441,55.2818620746504,54.5521815875995,55.2818620746504,26140.5581463337,0.0,1.0
2017-07-28,60.01,60.12,59.801,60.04,22062,54.6804770578502,54.7807078939836,54.4900384691968,54.707812740432,24212.3092415473,0.0,1.0
2017-07-31,59.93,60.1678,59.78,60.13,20112,54.6075819042986,54.8242627482306,54.4709034913895,54.7898197881775,22072.24927323,0.0,1.0
2017-08-01,60.15,60.17,59.922,60.15,84397,54.8080435765654,54.8262673649533,54.6002923889435,54.8080435765654,92622.8928954249,0.0,1.0
2017-08-02,59.73,60.18,59.451,60.09,24113,54.4253440204198,54.8353792591472,54.1711221724088,54.7533722114017,26463.2133415569,0.0,1.0
2017-08-03,59.61,59.8087,59.4999,59.78,39467,54.3160012900925,54.4970546277261,54.2156793350172,54.4709034913895,43313.7162920926,0.0,1.0
2017-08-04,59.83,59.85,59.69,59.79,8778,54.5164629623592,54.5346867507471,54.388896443644,54.4800153855834,9633.5622573793,0.0,1.0
2017-08-07,60.02,60.1,59.55,59.9,24508,54.6895889520441,54.7624841055957,54.2613299249288,54.5802462217168,26896.7126684725,0.0,1.0
2017-08-08,59.8311,60.44,59.8,59.97,23431,54.5174652707206,55.0722885081897,54.4891272797774,54.6440294810744,25714.7410859711,0.0,1.0
2017-08-09,59.47,59.67,59.16,59.57,27233,54.1884347713773,54.3706726552561,53.9059660513651,54.2795537133167,29887.3092908647,0.0,1.0
2017-08-10,58.25,59.1902,58.24,59.16,69055,53.0767836797163,53.9334839718308,53.0676717855223,53.9059660513651,75785.5595446943,0.0,1.0
2017-08-11,58.45,58.565,58.1165,58.36,13158,53.2590215635951,53.3638083468255,52.9551398922271,53.1770145158496,14440.4661862152,0.0,1.0
2017-08-14,59.15,59.2924,58.89,58.89,25255,53.8968541571711,54.0266075304929,53.6599449081286,53.6599449081286,27716.5202563356,0.0,1.0
2017-08-15,58.88,59.25,58.88,59.25,45347,53.6508330139347,53.9879730991105,53.6508330139347,53.9879730991105,49766.8201965571,0.0,1.0
2017-08-16,59.02,59.29,58.98,59.08,65104,53.7783995326499,54.0244206758863,53.7419519558741,53.8330708978135,71449.4688088883,0.0,1.0
2017-08-17,57.97,58.98,57.97,58.72,21135,52.8216506422859,53.7419519558741,52.8216506422859,53.5050427068316,23194.9576566087,0.0,1.0
2017-08-18,57.9,58.1476,57.72,57.75,60458,52.7578673829283,52.9834778831703,52.5938532874373,52.6211889700191,66350.6387510409,0.0,1.0
2017-08-21,57.95,58.18,57.71,57.71,21315,52.803426853898,53.0130004203587,52.5847413932434,52.5847413932434,23392.5016536842,0.0,1.0
2017-08-22,58.51,58.6,58.15,58.15,32463,53.3136929287588,53.3956999765043,52.9856647377768,52.9856647377768,35627.0598725568,0.0,1.0
2017-08-23,58.42,58.589,58.29,58.29,51376,53.2316858810133,53.3856768928909,53.113231256492,53.113231256492,56383.4466319342,0.0,1.0
2017-08-24,58.45,58.759,58.45,58.72,19915,53.2590215635951,53.540579094188,53.2590215635951,53.5050427068316,21856.0483430974,0.0,1.0
2017-08-25,58.68,58.7961,58.3675,58.73,16227,53.4685951300558,53.5743842216475,53.1838484364951,53.5141546010255,17808.5913363515,0.0,1.0
2017-08-28,58.82,59.0719,58.608,58.92,132033,53.596161648771,53.8256902635164,53.4029894918594,53.6872805907104,144901.814254792,0.0,1.0
2017-08-29,58.67,58.7563,58.3635,58.38,25443,53.4594832358619,53.5381188827556,53.1802036788175,53.1952383042375,27922.8439866144,0.0,1.0
2017-08-30,59.15,59.2299,58.56,58.56,54643,53.8968541571711,53.9696581917807,53.3592523997285,53.3592523997285,59968.8701788536,0.0,1.0
2017-08-31,59.7,59.73,59.3,59.3,23282,54.398008337838,54.4253440204198,54.0335325700803,54.0335325700803,25551.2185550586,0.0,1.0
2017-09-01,60.03,60.03,59.82,59.82,76598,54.6987008462381,54.6987008462381,54.5073510681653,54.5073510681653,84063.750488806,0.0,1.0
2017-09-05,59.25,60.03,59.12,59.94,26655,53.9879730991105,54.6987008462381,53.8695184745893,54.6166937984926,29252.9735669225,0.0,1.0
2017-09-06,59.28,59.4588,59.18,59.39,24700,54.0153087816924,54.1782294498801,53.9241898397529,54.1155396178257,27107.426265353,0.0,1.0
2017-09-07,58.99,59.19,58.8725,59.19,15870,53.751063850068,53.9333017339469,53.6439990932892,53.9333017339469,17416.7957421519,0.0,1.0
2017-09-08,59.16,59.29,58.72,58.88,95995,53.9059660513651,54.0244206758863,53.5050427068316,53.6508330139347,105351.311106986,0.0,1.0
2017-09-11,59.9076,59.99,59.61,59.61,20288,54.5871712613042,54.6622532694623,54.3160012900925,54.3160012900925,22265.4034037037,0.0,1.0
2017-09-12,60.3682,60.39,60.06,60.06,9706,55.0068651078772,55.02672903722,54.7260365288199,54.7260365288199,10652.0113089683,0.0,1.0
2017-09-13,60.31,60.47,60.18,60.18,22260,54.9538338836685,55.0996241907716,54.8353792591472,54.8353792591472,24429.6076383303,0.0,1.0
2017-09-14,60.23,60.34,60.1248,60.23,19417,54.8809387301169,54.9811695662503,54.7850816031967,54.8809387301169,21309.5099511886,0.0,1.0
2017-09-15,60.45,60.49,60.16,60.16,22020,55.0814004023837,55.1178479791594,54.8171554707593,54.8171554707593,24166.2156422297,0.0,1.0
2017-09-18,60.73,60.84,60.5,60.5,17464,55.3365334398141,55.4367642759474,55.1269598733534,55.1269598733534,19166.15758292,0.0,1.0
2017-09-19,60.75,60.8323,60.62,60.62,18337,55.354757228202,55.4297481174181,55.2363026036807,55.2363026036807,20124.2459687359,0.0,1.0
2017-09-20,61.05,61.05,60.755,60.87,202954,55.6281140540202,55.6281140540202,55.3593131752989,55.4640999585293,222735.246569168,0.0,1.0
2017-09-21,60.69,61.0,60.68,61.0,15052,55.4125266373916,55.6955696965049,55.4033962161298,55.6955696965049,16485.5482222963,0.1234,1.0
2017-09-22,60.9436,60.9436,60.641,60.65,15820,55.6440741205888,55.6440741205888,55.3677875732091,55.3760049523447,17326.692325055,0.0,1.0
2017-09-25,60.87,61.0,60.611,60.92,22912,55.5768742201025,55.6955696965049,55.3403963094239,55.6225263264112,25094.1323989672,0.0,1.0
2017-09-26,60.95,61.0899,60.8803,61.04,24516,55.6499175901963,55.7776521836478,55.5862785540021,55.7320913815518,26850.8969052497,0.0,1.0
2017-09-27,61.65,61.74,61.031,61.24,35466,56.2890470785169,56.3712208698724,55.7238740024163,55.9146998067863,38843.7718078636,0.0,1.0
2017-09-28,61.82,61.82,61.431,61.62,19547,56.4442642399662,56.4442642399662,56.0890908528852,56.2616558147317,21408.6507508123,0.0,1.0
2017-09-29,61.87,62.01,61.8157,61.92,54484,56.4899163462748,56.6177422439389,56.4403381588236,56.5355684525834,59673.0407483121,0.0,1.0
2017-10-02,62.37,62.37,61.92,61.92,25403,56.9464374093609,56.9464374093609,56.5355684525834,56.5355684525834,27822.3745343472,0.0,1.0
2017-10-03,62.51,62.51,62.24,62.38,30494,57.074263307025,57.074263307025,56.8277419329585,56.9555678306226,33398.2399342748,0.0,1.0
2017-10-04,62.47,62.58,62.3701,62.53,31669,57.0377416219781,57.138176255857,56.9465287135735,57.0925241495484,34685.1466019069,0.0,1.0
2017-10-05,62.62,62.77,62.5471,62.5471,28997,57.1746979409039,57.3116542598298,57.108137169906,57.108137169906,31758.6660777257,0.0,1.0
2017-10-06,62.61,62.685,62.4786,62.48,82654,57.1655675196422,57.2340456791051,57.0455937842632,57.0468720432398,90525.9435799683,0.0,1.0
2017-10-09,62.36,62.68,62.3026,62.68,15062,56.9373069880991,57.2294804684743,56.8848983700569,57.2294804684743,16496.5006194677,0.0,1.0
2017-10-10,62.52,62.8,62.444,62.7,34373,57.0833937282867,57.3390455236149,57.0140025266976,57.2477413109977,37646.6747970365,0.0,1.0
2017-10-11,62.53,62.61,62.391,62.61,25623,57.0925241495484,57.1655675196422,56.9656112940105,57.1655675196422,28063.3272721166,0.0,1.0
2017-10-12,62.51,62.5899,62.1974,62.23,20170,57.074263307025,57.1472153729061,56.7888463383836,56.8186115116968,22090.9850945866,0.0,1.0
2017-10-13,62.5,62.74,62.49,62.74,13881,57.0651328857633,57.2842629960446,57.0560024645015,57.2842629960446,15203.0225135328,0.0,1.0
2017-10-16,62.56,62.9069,62.49,62.76,51909,57.1199154133336,57.4366497269027,57.0560024645015,57.302523838568,56852.7984766929,0.0,1.0
2017-10-17,62.54,62.78,62.43,62.67,32087,57.1016545708101,57.3207846810915,57.0012199369312,57.2203500472125,35142.9568036689,0.0,1.0
2017-10-18,62.73,62.889,62.63,62.67,25392,57.2751325747829,57.4203062728443,57.1838283621656,57.2203500472125,27810.3268974587,0.0,1.0
2017-10-19,62.81,62.81,62.23,62.47,16178,57.3481759448766,57.3481759448766,56.8186115116968,57.0377416219781,17718.7881437889,0.0,1.0
2017-10-20,63.22,63.3599,63.09,63.09,16230,57.7225232166073,57.8502578100587,57.6038277402049,57.6038277402049,17775.7406090798,0.0,1.0
2017-10-23,62.91,63.39,62.91,63.39,19792,57.4394801574939,57.8777403780565,57.4394801574939,57.8777403780565,21676.9844815101,0.0,1.0
2017-10-24,63.09,63.2335,63.0309,63.07,24596,57.6038277402049,57.7348492853106,57.5498669505481,57.5855668976814,26938.5160826203,0.0,1.0
2017-10-25,62.65,63.09,62.31,63.09,13773,57.2020892046891,57.6038277402049,56.8916548817905,57.6038277402049,15084.7366240824,0.0,1.0
2017-10-26,63.17,63.2,62.92,62.93,31157,57.6768711102986,57.7042623740838,57.4486105787556,57.4577410000173,34124.3838667345,0.0,1.0
2017-10-27,63.39,63.4575,62.8154,63.03,27139,57.8777403780565,57.9393707215732,57.353106372358,57.5490452126345,29723.7106832913,0.0,1.0
2017-10-30,62.97,63.3457,62.82,63.29,17650,57.4942626850642,57.8372926118671,57.3573063661384,57.7864361654393,19330.9810074097,0.0,1.0
2017-10-31,63.41,63.4711,63.0201,63.09,22089,57.89600122058,57.9517880944891,57.5400060955854,57.6038277402049,24192.7501117661,0.0,1.0
2017-11-01,63.09,63.68,62.9576,63.68,21373,57.6038277402049,58.1425225946465,57.4829409626997,58.1425225946465,23408.5584742984,0.0,1.0
2017-11-02,63.18,63.4075,62.93,63.09,10942,57.6860015315604,57.8937186152645,57.4577410000173,57.6038277402049,11984.1129848769,0.0,1.0
2017-11-03,63.38,63.41,63.21,63.21,17357,57.8686099567948,57.89600122058,57.7133927953455,57.7133927953455,19010.0757702895,0.0,1.0
2017-11-06,63.61,63.6316,63.35,63.35,19755,58.0786096458144,58.0983313557397,57.8412186930096,57.8412186930096,21636.4606119761,0.0,1.0
2017-11-07,63.08,63.636,62.9441,63.59,21972,57.5946973189431,58.1023487410949,57.4706148939963,58.060348803291,24064.6070648615,0.0,1.0
2017-11-08,63.2,63.25,62.88,62.96,14830,57.7042623740838,57.7499144803924,57.4120888937087,57.4851322638025,16242.4050050927,0.0,1.0
2017-11-09,62.87,63.15,62.5415,62.75,18168,57.402958472447,57.6586102677752,57.1030241339994,57.2933934173063,19898.3151808849,0.0,1.0
2017-11-10,63.03,63.0799,62.74,62.74,27170,57.5490452126345,57.5946060147305,57.2842629960446,57.2842629960446,29757.6631145225,0.0,1.0
2017-11-13,63.0376,63.049,62.79,62.84,11557,57.5559843327934,57.5663930130318,57.3299151023532,57.3755672086618,12657.6854109141,0.0,1.0
2017-11-14,63.0,63.0399,62.78,62.81,31306,57.5216539488494,57.5580843296836,57.3207846810915,57.3481759448766,34287.5745845874,0.0,1.0
2017-11-15,62.67,62.8634,62.4458,62.54,23726,57.2203500472125,57.3969323944142,57.0156460025247,57.1016545708101,25985.657528714,0.0,1.0
2017-11-16,63.44,63.6134,62.98,62.98,20963,57.9233924843651,58.0817139890434,57.5033931063259,57.5033931063259,22959.5101902736,0.0,1.0
2017-11-17,63.79,63.87,63.47,63.47,28627,58.2429572285254,58.3160005986192,57.9507837481503,57.9507837481503,31353.4273823863,0.0,1.0
2017-11-20,64.17,64.17,63.81,63.81,14027,58.5899132364709,58.5899132364709,58.2612180710489,58.2612180710489,15362.9275122343,0.0,1.0
2017-11-21,64.56,64.56,64.29,64.29,16419,58.945999665678,58.945999665678,58.6994782916115,58.6994782916115,17982.7409156181,0.0,1.0
2017-11-22,64.49,64.7,64.41,64.67,12548,58.882086716846,59.0738255633421,58.8090433467522,59.046434299557,13743.0679705936,0.0,1.0
2017-11-24,64.53,64.69,64.4474,64.69,12796,58.9186084018928,59.0646951420804,58.843191122271,59.0646951420804,14014.6874204428,0.0,1.0
2017-11-27,64.23,64.629,64.23,64.47,10577,58.6446957640412,59.0089995723839,58.6446957640412,58.8638258743225,11584.3504881231,0.0,1.0
2017-11-28,65.2,65.2,64.42,64.43,14790,59.5303466264282,59.5303466264282,58.8181737680139,58.8273041892756,16198.5954164073,0.0,1.0
2017-11-29,65.33,65.59,65.14,65.26,26574,59.6490421028306,59.8864330556354,59.4755640988579,59.5851291539986,29104.9002431108,0.0,1.0
2017-11-30,65.55,65.9,65.43,65.54,26859,59.8499113705885,60.1694761147488,59.7403463154478,59.8407809493268,29417.0435624939,0.0,1.0
2017-12-01,65.49,65.78,64.35,65.78,21309,59.7951288430182,60.0599110596081,58.7542608191818,60.0599110596081,23338.4631324019,0.0,1.0
2017-12-04,65.4,66.22,65.4,66.13,15531,59.7129550516627,60.4616495951239,59.7129550516627,60.3794758037684,17010.1680468034,0.0,1.0
2017-12-05,64.84,65.5395,64.84,65.41,15158,59.2016514610062,59.8403244282637,59.2016514610062,59.7220854729244,16601.6436323125,0.0,1.0
2017-12-06,64.59,64.87,64.55,64.74,23718,58.9733909294632,59.2290427247914,58.9368692444163,59.110347248389,25976.8956109769,0.0,1.0
2017-12-07,65.21,65.33,64.67,64.7,51826,59.5394770476899,59.6490421028306,59.046434299557,59.0738255633421,56761.8935801709,0.0,1.0
2017-12-08,65.38,65.58,65.23,65.53,25021,59.6946942091392,59.8773026343737,59.5577378902134,59.8316505280651,27403.9929624022,0.0,1.0
2017-12-11,65.27,65.73,65.23,65.55,28544,59.5942595752603,60.0142589532995,59.5577378902134,59.8499113705885,31262.5224858641,0.0,1.0
2017-12-12,65.03,65.49,65.03,65.46,28767,59.375129464979,59.7951288430182,59.375129464979,59.767737579233,31506.760942785,0.0,1.0
2017-12-13,65.06,65.42,65.06,65.18,22147,59.4025207287641,59.7312158941861,59.4025207287641,59.5120857839048,24256.2740153599,0.0,1.0
2017-12-14,64.53,65.24,64.47,65.24,27813,58.9186084018928,59.5668683114751,58.8638258743225,59.5668683114751,30461.9022526395,0.0,1.0
2017-12-15,65.15,65.53,64.54,64.73,36747,59.4846945201196,59.8316505280651,58.9277388231546,59.1012168271273,40246.7738855119,0.0,1.0
2017-12-18,66.0,66.05,65.74,65.74,24098,60.260780327366,60.3064324336746,60.0233893745612,60.0233893745612,26393.0867034878,0.0,1.0
2017-12-19,65.78,66.17,65.67,66.09,21186,60.0599110596081,60.4159974888153,59.9594764257292,60.3429541187215,23203.7486471944,0.0,1.0
2017-12-20,65.99,66.12,65.72,66.09,20791,60.2516499061043,60.3703453825067,60.0051285320378,60.3429541187215,22771.1289589266,0.0,1.0
2017-12-21,65.86,66.03,65.75,65.89,20036,60.3706192951445,60.526449924968,60.2697877111411,60.3981188180546,21857.8337510301,0.2603,1.0
2017-12-22,65.78,65.94,65.58,65.76,21626,60.2972872340511,60.4439513562379,60.1139570813176,60.2789542187778,23592.409298252,0.0,1.0
2017-12-26,65.97,66.04,65.86,65.92,9292,60.471450879148,60.5356164326047,60.3706192951445,60.4256183409646,10136.9031350854,0.0,1.0
2017-12-27,65.85,66.15,65.68,66.01,17794,60.3614527875079,60.6364480166081,60.2056221576844,60.5081169096947,19411.9731366455,0.0,1.0
2017-12-28,66.04,66.13,65.8,66.07,16966,60.5356164326047,60.6181150013348,60.3156202493245,60.5631159555147,18508.6847384696,0.0,1.0
2017-12-29,65.72,66.32,65.72,66.32,59822,60.2422881882311,60.7922786464316,60.2422881882311,60.7922786464316,65261.4958401938,0.0,1.0
2018-01-02,66.33,66.35,65.84,66.13,547179,60.8014451540683,60.8197781693416,60.3522862798712,60.6181150013348,596932.901480081,0.0,1.0
2018-01-03,66.44,66.6,66.21,66.21,39376,60.9022767380717,61.0489408602585,60.6914470624282,60.6914470624282,42956.3816021442,0.0,1.0
2018-01-04,66.71,66.89,66.59,66.71,104579,61.1497724442619,61.3147695817221,61.0397743526218,61.1497724442619,114088.161102465,0.0,1.0
2018-01-05,67.01,67.01,66.75,66.81,27861,61.4247676733622,61.4247676733622,61.1864384748086,61.2414375206287,30394.3454849995,0.0,1.0
2018-01-08,67.21,67.37,66.72,66.91,147555,61.6080978260957,61.7547619482825,61.1589389518986,61.3331025969954,160971.883566243,0.0,1.0
2018-01-09,67.22,67.64,67.1,67.42,40832,61.6172643337324,62.0022576544728,61.5072662420923,61.8005944864659,44544.7727950719,0.0,1.0
2018-01-10,66.94,67.16,66.79,66.95,72314,61.3606021199055,61.5622652879123,61.2231045053554,61.3697686275422,78889.3686300654,0.0,1.0
2018-01-11,67.96,67.98,67.16,67.16,43945,62.2955858988464,62.3139189141197,61.5622652879123,61.5622652879123,47940.8317123686,0.0,1.0
2018-01-12,68.19,68.37,67.97,68.0,28564,62.5064155744899,62.6714127119501,62.304752406483,62.3322519293931,31161.2678810354,0.0,1.0
2018-01-16,67.53,68.65,67.48,68.54,68871,61.9014260704693,62.928074925777,61.855593532286,62.8272433417736,75133.303467119,0.0,1.0
2018-01-17,68.18,68.33,67.63,67.94,45428,62.4972490668532,62.6347466814034,61.9930911468361,62.277252883573,49558.6779617587,0.0,1.0
2018-01-18,67.93,68.21,67.86,68.14,42641,62.2680863759364,62.5247485897633,62.2039208224796,62.4605830363065,46518.2615780432,0.0,1.0
2018-01-19,68.72,68.72,68.08,68.11,36264,62.9922404792337,62.9922404792337,62.4055839904865,62.4330835133965,39561.4136128646,0.0,1.0
2018-01-22,69.08,69.11,68.62,68.74,35183,63.322234754154,63.3497342770641,62.900575402867,63.0105734945071,38382.1204263572,0.0,1.0
2018-01-23,69.34,69.39,68.89,69.09,22925,63.5605639527076,63.606396490891,63.1480711090572,63.3314012617907,25009.5247924918,0.0,1.0
2018-01-24,68.99,69.65,68.69,69.46,53053,63.2397361854239,63.8447256894445,62.9647409563237,63.6705620443477,57877.0040923039,0.0,1.0
2018-01-25,68.97,69.37,68.7,69.16,45869,63.2214031701506,63.5880634756176,62.9739074639604,63.3955668152474,50039.7772173089,0.0,1.0
2018-01-26,69.33,69.36,68.87,69.15,63859,63.5513974450709,63.5788969679809,63.1297380937838,63.3864003076108,69665.5722453101,0.0,1.0
2018-01-29,68.79,69.37,68.73,69.15,26412,63.0564060326904,63.5880634756176,63.0014069868704,63.3864003076108,28813.5907881916,0.0,1.0
2018-01-30,68.02,68.38,67.97,68.18,36283,62.3505849446664,62.6805792195867,62.304752406483,62.4972490668532,39582.14124519,0.0,1.0
2018-01-31,67.85,68.5,67.66,68.5,37017,62.1947543148429,62.7905773112268,62.0205906697461,62.7905773112268,40382.8824097566,0.0,1.0
2018-02-01,67.94,68.19,67.53,67.53,23035,62.277252883573,62.5064155744899,61.9014260704693,61.9014260704693,25129.5268743751,0.0,1.0
2018-02-02,66.68,67.57,66.49,67.54,45343,61.1222729213519,61.938092101016,60.9481092762551,61.910592578106,49465.9490803034,0.0,1.0
2018-02-05,64.16,66.52,64.16,65.98,60253,58.8123129969097,60.9756087991651,58.8123129969097,60.4806173867846,65731.6858155728,0.0,1.0
2018-02-06,64.98,65.18,62.1,62.97,168532,59.5639666231171,59.7472967758506,56.9240124237546,57.7214985881453,183856.280581384,0.0,1.0
2018-02-07,64.9,65.62,64.9,64.92,34791,59.4906345620237,60.1506231118643,59.4906345620237,59.508967577297,37954.4766436459,0.0,1.0
2018-02-08,62.77,65.08,62.77,65.08,28184,57.5381684354118,59.6556316994838,57.5381684354118,59.6556316994838,30746.7152345295,0.0,1.0
2018-02-09,63.43,63.8,61.57,63.51,94210,58.1431579394324,58.4823187219894,56.4381875190108,58.2164900005258,102776.32849294,0.0,1.0
2018-02-12,64.25,64.5,63.29,63.92,20168,58.8948115656398,59.1239742565567,58.0148268325189,58.5923168136295,22001.83624929,0.0,1.0
2018-02-13,64.39,64.39,63.68,63.79,19455,59.0231426725532,59.0231426725532,58.3723206303493,58.4731522143527,21224.004573083,0.0,1.0
2018-02-14,65.72,65.78,64.02,64.02,37995,60.2422881882311,60.2972872340511,58.6839818899962,58.6839818899962,41449.8100105005,0.0,1.0
2018-02-15,66.3,66.57,65.44,66.57,33138,60.7739456311582,61.0214413373485,59.9856259744042,61.0214413373485,36151.1726313454,0.0,1.0
2018-02-16,66.47,66.74,66.21,66.21,21862,60.9297762609817,61.177271967172,60.6914470624282,60.6914470624282,23849.8683102925,0.0,1.0
2018-02-20,65.85,66.53,65.77,65.91,19350,60.3614527875079,60.9847753068018,60.2881207264144,60.4164518333279,21109.4571312853,0.0,1.0
2018-02-21,65.91,66.79,65.61,65.94,31935,60.4164518333279,61.2231045053554,60.1414566042276,60.4439513562379,34838.7862267492,0.0,1.0
2018-02-22,65.526,66.19,65.5105,65.93,42357,60.0644579400796,60.6731140471548,60.0502498532427,60.4347848486013,46208.438021181,0.0,1.0
2018-02-23,66.4,66.4,65.71,65.86,17458,60.865610707525,60.865610707525,60.2331216805944,60.3706192951445,19045.421322893,0.0,1.0
2018-02-26,66.74,66.78,66.19,66.65,36905,61.177271967172,61.2139379977187,60.6731140471548,61.0947733984419,40260.698471839,0.0,1.0
2018-02-27,65.85,67.04,65.85,67.02,18855,60.3614527875079,61.4522671962722,60.3614527875079,61.4339341809989,20569.4477628106,0.0,1.0
2018-02-28,65.1,66.23,65.1,66.23,22102,59.6739647147572,60.7097800777015,59.6739647147572,60.7097800777015,24111.6910344015,0.0,1.0
2018-03-01,64.84,65.36,64.26,65.17,23259,59.4356355162036,59.9122939133108,58.9039780732765,59.7381302682139,25373.8947502101,0.0,1.0
2018-03-02,65.68,65.68,64.24,64.37,19878,60.2056221576844,60.2056221576844,58.8856450580031,59.0048096572799,21685.467124325,0.0,1.0
2018-03-05,66.27,66.28,65.21,65.34,29083,60.7464461082482,60.7556126158849,59.7747962987606,59.8939608980374,31727.459521921,0.0,1.0
2018-03-06,66.76,66.76,66.02,66.59,55770,61.1956049824453,61.1956049824453,60.5172834173313,61.0397743526218,60841.0555148208,0.0,1.0
2018-03-07,66.92,67.04,66.06,66.06,34638,61.3422691046321,61.4522671962722,60.553949447878,60.553949447878,37787.5646570264,0.0,1.0
2018-03-08,66.88,66.97,66.59,66.88,15102,61.3056030740854,61.3881016428155,61.0397743526218,61.3056030740854,16475.1949145566,0.0,1.0
2018-03-09,68.03,68.03,67.14,67.26,89834,62.3597514523031,62.3597514523031,61.543932272639,61.6539303642791,98002.4274900199,0.0,1.0
2018-03-12,67.99,68.19,67.85,68.0,16590,62.3230854217564,62.5064155744899,62.1947543148429,62.3322519293931,18098.4958040322,0.0,1.0
2018-03-13,67.69,68.48,67.53,68.48,19756,62.0480901926561,62.7722442959535,61.9014260704693,62.7722442959535,21552.3739062363,0.0,1.0
2018-03-14,67.38,68.01,67.29,68.01,21652,61.7639284559192,62.3414184370298,61.6814298871891,62.3414184370298,23620.7734266971,0.0,1.0
2018-03-15,67.1,67.52,66.94,67.38,19636,61.5072662420923,61.8922595628326,61.3606021199055,61.7639284559192,21421.4625441818,0.0,1.0
2018-03-16,67.46,67.68,67.04,67.04,35440,61.8372605170126,62.0389236850195,61.4522671962722,61.4522671962722,38662.4889267572,0.0,1.0
2018-03-19,66.85,67.17,66.21,67.17,26081,61.2781035511754,61.571431795549,60.6914470624282,61.571431795549,28452.4936145247,0.0,1.0
2018-03-20,66.85,67.13,66.77,67.0,23140,61.2781035511754,61.5347657650023,61.204771490082,61.4156011657255,25244.0743161727,0.0,1.0
2018-03-21,67.03,67.44,66.98,66.98,17898,61.4431006886356,61.8189275017392,61.3972681504522,61.3972681504522,19525.4296504261,0.0,1.0
2018-03-22,65.46,66.81,65.46,66.62,17284,60.02458363186,61.2624875106106,60.02458363186,61.0882640017494,18849.1210024732,0.0225,1.0
2018-03-23,64.17,65.44,64.17,65.44,24901,58.8416977032762,60.0062443151378,58.8416977032762,60.0062443151378,27155.8645037366,0.0,1.0
2018-03-26,65.57,65.64,64.45,64.93,31461,60.1254498738323,60.1896374823601,59.0984481373874,59.5385917387209,34309.8933035645,0.0,1.0
2018-03-27,64.54,66.12,64.46,66.12,24236,59.1809750626374,60.6297810836936,59.1076177957485,60.6297810836936,26430.6466452175,0.0,1.0
2018-03-28,64.64,64.81,64.34,64.62,13173,59.2726716462486,59.4285558383875,58.9975818954151,59.2543323295264,14365.856917703,0.0,1.0
2018-03-29,65.4,65.77,64.85,64.85,49095,59.9695656816933,60.3088430410546,59.465234471832,59.465234471832,53540.7079157846,0.0,1.0
2018-04-02,63.55,65.42,63.09,65.35,396931,58.273178884887,59.9879049984156,57.8513746002757,59.9237173898878,432874.360601289,0.0,1.0
2018-04-03,64.43,64.62,63.73,64.03,96529,59.0801088206652,59.2543323295264,58.4382327353871,58.7133224862206,105270.007015027,0.0,1.0
2018-04-04,65.31,65.31,63.65,63.65,26942,59.8870387564433,59.8870387564433,58.3648754684982,58.3648754684982,29381.6835251465,0.0,1.0
2018-04-05,65.61,65.94,65.29,65.44,30718,60.1621285072768,60.4647272331936,59.8686994397211,60.0062443151378,33499.6122977303,0.0,1.0
2018-04-06,64.34,65.53,63.92,65.14,21721,58.9975818954151,60.0887712403878,58.6124562442483,59.7311545643043,23687.9054208933,0.0,1.0
2018-04-09,64.34,65.21,64.34,64.7,81484,58.9975818954151,59.7953421728321,58.9975818954151,59.3276895964153,88862.6345617637,0.0,1.0
2018-04-10,65.3,65.52,64.71,65.1,19303,59.8778690980822,60.0796015820267,59.3368592547764,59.6944759308599,21050.9478541275,0.0,1.0
2018-04-11,65.14,65.53,65.04,65.04,20196,59.7311545643043,60.0887712403878,59.6394579806932,59.6394579806932,22024.8118355675,0.0,1.0
2018-04-12,65.55,65.89,65.44,65.5,18102,60.1071105571101,60.418878941388,60.0062443151378,60.0612622653045,19741.1934961102,0.0,1.0
2018-04-13,65.2,66.11,65.02,66.11,47507,59.786172514471,60.6206114253325,59.621118663971,60.6206114253325,51808.9094807043,0.0,1.0
2018-04-16,66.07,66.21,65.58,65.58,25763,60.583932791888,60.7123080089437,60.1346195321934,60.1346195321934,28095.9213368848,0.0,1.0
2018-04-17,66.54,66.78,66.22,66.33,24306,61.0149067348605,61.2349785355272,60.7214776673048,60.822343909277,26506.9853671669,0.0,1.0
2018-04-18,66.76,67.15,66.71,66.79,28891,61.216639218805,61.5742558948885,61.1707909269994,61.2441481938883,31507.1716548514,0.0,1.0
2018-04-19,66.49,66.88,66.12,66.73,16189,60.9690584430549,61.3266751191384,60.6297810836936,61.1891302437217,17654.9652805507,0.0,1.0
2018-04-20,65.92,66.59,65.85,66.59,45846,60.4463879164713,61.060755026666,60.3822003079435,61.060755026666,49997.5006641625,0.0,1.0
2018-04-23,65.98,66.38,65.65,65.94,17418,60.501405866638,60.8681922010826,60.1988071407212,60.4647272331936,18995.2551273477,0.0,1.0
2018-04-24,65.42,66.52,64.9,66.13,25358,59.9879049984156,60.9965674181382,59.5110827636376,60.6389507420547,27654.247302749,0.0,1.0
2018-04-25,65.4,65.58,64.97,65.45,18571,59.9695656816933,60.1346195321934,59.5752703721654,60.0154139734989,20252.6629331711,0.0,1.0
2018-04-26,65.52,65.81,65.36,65.54,32291,60.0796015820267,60.3455216744991,59.9328870482489,60.097940898749,35215.05243525,0.0,1.0
2018-04-27,65.55,65.77,65.27,65.75,20717,60.1071105571101,60.3088430410546,59.8503601229988,60.2905037243324,22592.990037505,0.0,1.0
2018-04-30,64.8,65.83,64.8,65.56,25754,59.4193861800264,60.3638609912213,59.4193861800264,60.1162802154712,28086.1063583484,0.0,1.0
2018-05-01,65.22,65.22,64.25,64.82,22615,59.8045118311933,59.8045118311933,58.9150549701651,59.4377254967486,24662.859955504,0.0,1.0
2018-05-02,65.01,65.6,65.01,65.18,13075,59.6119490056098,60.1529588489156,59.6119490056098,59.7678331977488,14258.9827069739,0.0,1.0
2018-05-03,65.08,65.2,64.3,65.01,18565,59.6761366141376,59.786172514471,58.9609032619707,59.6119490056098,20246.1196141469,0.0,1.0
2018-05-04,65.89,66.01,64.72,64.97,19716,60.418878941388,60.5289148417214,59.3460289131375,59.5752703721654,21501.3463136288,0.0,1.0
2018-05-07,66.29,66.51,65.95,66.03,12854,60.7856652758326,60.9873977597771,60.4738968915547,60.5472541584436,14017.970456248,0.0,1.0
2018-05-08,66.51,66.6,66.08,66.08,19740,60.9873977597771,61.0699246850272,60.5931024502492,60.5931024502492,21527.5195897258,0.0,1.0
2018-05-09,66.92,67.1,66.47,66.68,102410,61.3633537525828,61.5284076030829,60.9507191263327,61.1432819519161,111683.550211946,0.0,1.0
2018-05-10,67.51,67.58,66.98,66.98,19973,61.9043635958886,61.9685512044164,61.4183717027495,61.4183717027495,21781.6184785002,0.0,1.0
2018-05-11,67.61,67.77,67.34,67.65,11709,61.9960601794998,62.1427747132776,61.7484794037497,62.0327388129443,12769.2870757902,0.0,1.0
2018-05-14,67.46,67.79,67.3,67.74,17849,61.8585153040831,62.1611140299999,61.7118007703052,62.1152657381943,19465.2835439217,0.0,1.0
2018-05-15,67.36,67.42,66.94,67.36,14687,61.7668187204719,61.8218366706386,61.3816930693051,61.7668187204719,16016.9544181511,0.0,1.0
2018-05-16,67.94,68.12,67.48,67.66,15654,62.2986589054166,62.4637127559167,61.8768546208053,62.0419084713054,17071.5193342233,0.0,1.0
2018-05-17,68.18,68.36,67.94,67.97,27237,62.5187307060834,62.6837845565834,62.2986589054166,62.3261678804999,29703.3967105046,0.0,1.0
2018-05-18,68.15,68.31,68.01,68.31,22228,62.491221731,62.6379362647779,62.3628465139444,62.6379362647779,24240.815878441,0.0,1.0
2018-05-21,68.73,68.8,68.47,68.58,24935,63.0230619159447,63.0872495244725,62.7846507985557,62.885517040528,27192.9433115406,0.0,1.0
2018-05-22,68.12,68.83,68.05,68.83,28213,62.4637127559167,63.1147584995558,62.3995251473889,63.1147584995558,30767.7766051131,0.0,1.0
2018-05-23,68.17,68.17,67.79,67.93,22767,62.5095610477222,62.5095610477222,62.1611140299999,62.2894892470555,24828.6240374512,0.0,1.0
2018-05-24,68.12,68.3,67.7429,67.97,50768,62.4637127559167,62.6287666064167,62.117924939119,62.3261678804999,55365.2033703748,0.0,1.0
2018-05-25,68.21,68.23,67.83,68.15,18647,62.5462396811667,62.5645789978889,62.1977926634443,62.491221731,20335.5449741447,0.0,1.0
2018-05-29,67.9,68.19,67.44,67.83,41901,62.2619802719721,62.5279003644445,61.8401759873608,62.1977926634443,45695.2684057295,0.0,1.0
2018-05-30,68.82,68.9598,68.21,68.21,28496,63.1055888411947,63.2337806650831,62.5462396811667,62.5462396811667,31076.4031524228,0.0,1.0
2018-05-31,68.14,68.82,68.07,68.61,20648,62.4820520726389,63.1055888411947,62.4178644641111,62.9130260156113,22517.7418687263,0.0,1.0
2018-06-01,68.74,68.83,68.51,68.58,15997,63.0322315743058,63.1147584995558,62.8213294320002,62.885517040528,17445.5790717752,0.0,1.0
2018-06-04,69.08,69.1,68.7,68.99,42823,63.3439999585837,63.3623392753059,62.9955529408614,63.2614730333337,46700.7584291199,0.0,1.0
2018-06-05,69.48,69.48,69.02,69.17,54537,63.7107862930283,63.7107862930283,63.288982008417,63.4265268838338,59475.4982707637,0.0,1.0
2018-06-06,69.89,69.93,69.45,69.55,26038,64.086742285834,64.1234209192785,63.683277317945,63.7749739015561,28395.8234588288,0.0,1.0
2018-06-07,69.79,70.16,69.4,69.98,61617,63.9950457022229,64.3343230615842,63.6374290261394,64.1692692110841,67196.6147193583,0.0,1.0
2018-06-08,70.18,70.18,69.51,69.82,36752,64.3526623783064,64.3526623783064,63.7382952681117,64.0225546773062,40080.0101297671,0.0,1.0
2018-06-11,70.23,70.39,70.09,70.2,25453,64.398510670112,64.5452252038898,64.2701354530564,64.3710016950286,27757.8498539661,0.0,1.0
2018-06-12,70.52,70.62,70.19,70.19,40636,64.6644307625843,64.7561273461955,64.3618320366675,64.3618320366675,44315.7186447871,0.0,1.0
2018-06-13,70.17,70.79,70.1,70.79,52102,64.3434927199453,64.9120115383344,64.2793051114175,64.9120115383344,56820.0013000958,0.0,1.0
2018-06-14,70.42,70.51,70.14,70.49,27333,64.5727341789732,64.6552611042232,64.3159837448619,64.636921787501,29808.0898148923,0.0,1.0
2018-06-15,70.42,70.48,69.97,70.28,19139,64.5727341789732,64.6277521291399,64.160099552723,64.4443589619175,20872.0971341318,0.0,1.0
2018-06-18,70.6,70.63,70.09,70.11,152899,64.7377880294732,64.7652970045566,64.2701354530564,64.2884747697786,166744.489247694,0.0,1.0
2018-06-19,70.46,70.55,69.7,70.17,38848,64.6094128124176,64.6919397376677,63.9125187769729,64.3434927199453,42365.8095755657,0.0,1.0
2018-06-20,71.04,71.15,70.6,70.87,503496,65.1412529973623,65.2421192393346,64.7377880294732,64.9853688052233,549089.159237516,0.0,1.0
2018-06-21,70.16,71.16,70.07,71.16,50156,64.5153321176326,65.4348779003811,64.4325729971852,65.4348779003811,54544.320621086,0.1974,1.0
2018-06-22,69.92,70.54,69.77,70.51,20609,64.294641129773,64.864759515077,64.1567092623607,64.8371731415945,22412.1521588636,0.0,1.0
2018-06-25,68.61,69.81,68.35,69.81,18077,63.0900361543725,64.1934910936706,62.8509542508578,64.1934910936706,19658.6187867328,0.0,1.0
2018-06-26,69.02,69.18,68.59,68.72,52857,63.4670499252993,63.6141772505391,63.0716452387175,63.1911861904748,57481.6403833788,0.0,1.0
2018-06-27,68.03,69.29,68.03,69.0,33531,62.5566996003783,63.7153272866414,62.5566996003783,63.4486590096444,36464.74229894,0.0,1.0
2018-06-28,68.41,68.41,67.61,68.0,25624,62.9061269978228,62.9061269978228,62.170490371624,62.5291132268959,27865.9317249124,0.0,1.0
2018-06-29,68.45,68.94,68.37,68.58,66556,62.9429088291327,63.3934862626794,62.8693451665128,63.06244978089,72379.212920827,0.0,1.0
2018-07-02,68.55,68.59,67.87,67.94,33583,63.0348634074075,63.0716452387175,62.4095722751386,62.473940479931,36521.2919574514,0.0,1.0
2018-07-03,68.73,69.16,68.64,68.93,24923,63.2003816483023,63.5957863348841,63.1176225278549,63.384290804852,27103.5988284418,0.0,1.0
2018-07-05,69.31,69.31,68.643,69.17,11946,63.7337182022964,63.7337182022964,63.1203811652032,63.6049817927116,12991.1965495553,0.0,1.0
2018-07-06,69.97,70.03,69.12,69.12,35758,64.3406184189104,64.3957911658753,63.5590045035742,63.5590045035742,38886.5901740329,0.0,1.0
2018-07-09,70.61,70.61,70.15,70.2,53523,64.9291277198694,64.9291277198694,64.5061366598051,64.5521139489425,58205.9110096975,0.0,1.0
2018-07-10,70.47,70.84,70.22,70.84,36930,64.8003913102846,65.1406232499015,64.5705048645975,65.1406232499015,40161.1324774046,0.0,1.0
2018-07-11,69.92,70.27,69.72,70.12,26517,64.294641129773,64.6164821537349,64.1107319732233,64.4785502863226,28837.063360502,0.0,1.0
2018-07-12,70.13,70.31,69.77,70.11,38874,64.4877457441501,64.6532639850449,64.1567092623607,64.4693548284952,42275.2197109837,0.0,1.0
2018-07-13,70.09,70.59,69.99,70.35,90546,64.4509639128402,64.9107368042144,64.3590093345653,64.6900458163548,98468.1803763628,0.0,1.0
2018-07-16,69.83,70.28,69.55,70.28,39591,64.2118820093256,64.6256776115624,63.954409190156,64.6256776115624,43054.9525023809,0.0,1.0
2018-07-17,70.21,70.29,69.49,69.49,32626,64.56130940677,64.6348730693899,63.8992364431911,63.8992364431911,35480.5607421555,0.0,1.0
2018-07-18,70.47,70.5,69.97,70.23,50450,64.8003913102846,64.8279776837671,64.3406184189104,64.579700322425,54864.0436903619,0.0,1.0
2018-07-19,70.65,70.86,70.11,70.51,197254,64.9659095511793,65.1590141655565,64.4693548284952,64.8371731415945,214512.429615434,0.0,1.0
2018-07-20,70.42,70.69,70.31,70.5,35415,64.7544140211472,65.0026913824893,64.6532639850449,64.8279776837671,38513.5799265444,0.0,1.0
2018-07-23,70.4,70.55,70.04,70.55,36648,64.7360231054922,64.8739549729045,64.4049866237028,64.8739549729045,39854.4593293237,0.0,1.0
2018-07-24,69.76,70.83,69.43,70.83,37794,64.1475138045332,65.131427792074,63.8440636962262,65.131427792074,41100.7268034398,0.0,1.0
2018-07-25,70.07,70.07,69.43,69.81,56845,64.4325729971852,64.4325729971852,63.8440636962262,64.1934910936706,61818.564193828,0.0,1.0
2018-07-26,70.45,70.66,69.93,69.93,33252,64.7820003946296,64.9751050090068,64.3038365876004,64.3038365876004,36161.3316311579,0.0,1.0
2018-07-27,69.29,70.49,69.17,70.41,71863,63.7153272866414,64.8187822259396,63.6049817927116,64.7452185633197,78150.5405692859,0.0,1.0
2018-07-30,69.01,69.56,68.94,69.42,122757,63.4578544674718,63.9636046479835,63.3934862626794,63.8348682383987,133497.43134386,0.0,1.0
2018-07-31,69.63,69.83,69.03,69.03,50456,64.0279728527759,64.2118820093256,63.4762453831268,63.4762453831268,54870.5686509593,0.0,1.0
2018-08-01,69.54,69.85,69.37,69.75,31704,63.9452137323285,64.2302729249806,63.7888909492613,64.1383183467057,34477.8917970116,0.0,1.0
2018-08-02,70.24,70.28,68.91,69.26,76923,64.5888957802525,64.6256776115624,63.365899889197,63.687740913159,83653.2573398157,0.0,1.0
2018-08-03,70.25,70.62,69.26,69.26,27474,64.5980912380799,64.9383231776969,63.687740913159,63.687740913159,29877.7945757979,0.0,1.0
2018-08-06,70.78,70.78,70.25,70.25,33293,65.0854505029366,65.0854505029366,64.5980912380799,64.5980912380799,36205.9188619072,0.0,1.0
2018-08-07,70.97,71.12,70.85,71.01,18198,65.2601642016588,65.3980960690711,65.149818707729,65.2969460329688,19790.2054921151,0.0,1.0
2018-08-08,70.74,70.95,70.54,70.81,25651,65.0486686716267,65.2417732860039,64.864759515077,65.1130368764191,27895.294047601,0.0,1.0
2018-08-09,70.82,71.18,70.76,70.87,28147,65.1222323342466,65.453268816036,65.0670595872817,65.168209623384,30609.677656147,0.0,1.0
2018-08-10,70.58,70.87,70.27,70.4,19455,64.9015413463869,65.168209623384,64.6164821537349,64.7360231054922,21157.1847372843,0.0,1.0
2018-08-13,70.1,70.69,69.9,70.57,25980,64.4601593706677,65.0026913824893,64.276250214118,64.8923458885594,28253.0793870288,0.0,1.0
2018-08-14,70.85,70.9517,70.33,70.33,35265,65.149818707729,65.2433365138345,64.6716549006998,64.6716549006998,38350.4559116078,0.0,1.0
2018-08-15,70.15,70.62,69.73,70.47,32366,64.5061366598051,64.9383231776969,64.1199274310507,64.8003913102846,35197.8124495987,0.0,1.0
2018-08-16,70.75,71.04,70.21,70.5,22816,65.0578641294542,65.3245324064512,64.56130940677,64.8279776837671,24812.2501652982,0.0,1.0
2018-08-17,71.12,71.19,70.58,70.58,25820,65.3980960690711,65.4624642738635,64.9015413463869,64.9015413463869,28079.080437763,0.0,1.0
2018-08-20,71.47,71.57,71.13,71.14,19517,65.7199370930331,65.8118916713079,65.4072915268986,65.4164869847261,21224.6093301247,0.0,1.0
2018-08-21,72.16,72.25,71.49,71.49,21938,66.3544236831295,66.4371828035769,65.738328008688,65.738328008688,23857.4309312024,0.0,1.0
2018-08-22,72.23,72.34,71.98,72.16,26901,66.4187918879219,66.5199419240243,66.1889054422348,66.3544236831295,29254.6608387398,0.0,1.0
2018-08-23,72.07,72.34,71.87,72.17,28452,66.2716645626821,66.5199419240243,66.0877554061325,66.363619140957,30941.3631531849,0.0,1.0
2018-08-24,72.37,72.47,72.07,72.24,59492,66.5475282975067,66.6394828757815,66.2716645626821,66.4279873457494,64697.1593107435,0.0,1.0
2018-08-27,72.72,72.99,72.49,72.64,64766,66.8693693214687,67.1176466828107,66.6578737914365,66.7958056588488,70432.5996759162,0.0,1.0
2018-08-28,72.81,73.0,72.48,72.84,80575,66.952128441916,67.1268421406382,66.648678333609,66.9797148153985,87624.7833568069,0.0,1.0
2018-08-29,73.03,73.11,72.48,72.87,44171,67.1544285141207,67.2279921767406,66.648678333609,67.0073011888809,48035.6724251135,0.0,1.0
2018-08-30,72.64,72.94,72.54,72.92,43676,66.7958056588488,67.0716693936733,66.7038510805739,67.0532784780184,47497.3631758225,0.0,1.0
2018-08-31,72.81,72.88,72.38,72.57,34889,66.952128441916,67.0164966467084,66.5567237553342,66.7314374540564,37941.5583808332,0.0,1.0
2018-09-04,72.78,72.98,72.37,72.62,43182,66.9245420684336,67.1084512249833,66.5475282975067,66.7774147431938,46960.1414199644,0.0,1.0
2018-09-05,72.52,72.7,72.0,72.56,39053,66.685460164919,66.8509784058137,66.2072963578898,66.7222419962289,42469.8810354747,0.0,1.0
2018-09-06,72.2,72.82,72.05,72.82,36387,66.3912055144395,66.9613238997435,66.2532736470272,66.9613238997435,39570.6235433339,0.0,1.0
2018-09-07,72.0,72.44,71.83,72.1,110414,66.2072963578898,66.6118965022991,66.0509735748225,66.2992509361646,120074.499901439,0.0,1.0
2018-09-10,72.39,72.65,72.21,72.65,46701,66.5659192131617,66.8050011166763,66.4004009722669,66.8050011166763,50787.0308103784,0.0,1.0
2018-09-11,72.57,72.7399,72.13,72.13,30829,66.7314374540564,66.8876682825454,66.3268373096471,66.3268373096471,33526.3350432144,0.0,1.0
2018-09-12,72.6,72.67,72.06,72.46,22690,66.7590238275388,66.8233920323312,66.2624691048547,66.6302874179541,24675.2259927515,0.0,1.0
2018-09-13,72.67,72.98,72.54,72.71,27818,66.8233920323312,67.1084512249833,66.7038510805739,66.8601738636412,30251.8923167193,0.0,1.0
2018-09-14,72.88,73.03,72.59,72.68,20757,67.1080834066702,67.246203775921,66.8410506927852,66.9239229143357,22542.2942096665,0.0996,1.0
2018-09-17,72.05,72.91,72.0,72.91,30695,66.3438173634822,67.1357074805203,66.2977772403986,67.1357074805203,33335.0542354731,0.0,1.0
2018-09-18,72.27,72.46,72.1,72.21,21837,66.5463939050501,66.7213463727678,66.3898574865658,66.4911457573498,23715.1842104586,0.0,1.0
2018-09-19,71.89,72.44,71.75,72.31,19116,66.1964889696147,66.7029303235344,66.0675766249806,66.583226003517,20760.1530140187,0.0,1.0
2018-09-20,72.44,72.5,72.05,72.28,32367,66.7029303235344,66.7581784712347,66.3438173634822,66.5556019296668,35150.8617181807,0.0,1.0
2018-09-21,72.25,72.73,72.25,72.51,17572,66.5279778558167,66.9699630374193,66.5279778558167,66.7673864958515,19083.3547165901,0.0,1.0
2018-09-24,71.94,72.13,71.64,72.01,23400,66.2425290926983,66.417481560416,65.9662883541966,66.3069852650154,25412.616683827,0.0,1.0
2018-09-25,71.94,72.16,71.84,72.16,29378,66.2425290926983,66.4451056342662,66.1504488465311,66.4451056342662,31904.7800400628,0.0,1.0
2018-09-26,71.41,72.11,71.41,72.11,63448,65.754503788012,66.3990655111826,65.754503788012,66.3990655111826,68905.1155280109,0.0,1.0
2018-09-27,71.46,71.68,71.33,71.62,62899,65.8005439110956,66.0031204526635,65.6808395910783,65.9478723049632,68308.896444275,0.0,1.0
2018-09-28,71.62,71.78,71.35,71.38,22710,65.9478723049632,66.0952006988307,65.6992556403117,65.7268797141619,24663.2702944321,0.0,1.0
2018-10-01,70.98,71.91,70.9,71.85,26171,65.358558729493,66.2149050188481,65.2848945325592,66.1596568711478,28421.9483432665,0.0,1.0
2018-10-02,70.51,71.1,70.41,71.05,32694,64.925781572507,65.4690550248936,64.8337013263398,65.42301490181,35505.9867461983,0.0,1.0
2018-10-03,70.85,71.15,70.54,70.82,33884,65.2388544094756,65.5150951479773,64.9534056463572,65.2112303356254,36798.3377655895,0.0,1.0
2018-10-04,69.96,70.6,69.7,70.6,44132,64.4193402185873,65.0086537940575,64.1799315785526,65.0086537940575,47927.7606619937,0.0,1.0
2018-10-05,69.47,70.14,68.97,70.05,46956,63.968147012368,64.5850846616883,63.5077457815319,64.5022124401378,50994.6508122128,0.0,1.0
2018-10-08,69.2,69.39,68.67,69.12,251531,63.7195303477165,63.8944828154342,63.2315050430302,63.6458661507827,273164.9951752,0.0,1.0
2018-10-09,68.76,69.4,68.72,69.15,25586,63.3143772645807,63.9036908400509,63.2775451661138,63.6734902246329,27786.6329261708,0.0,1.0
2018-10-10,66.57,68.65,66.57,68.65,53528,61.2978198735186,63.2130889937968,61.2978198735186,63.2130889937968,58131.9036688842,0.0,1.0
2018-10-11,65.42,66.89,65.37,66.33,80772,60.2388970425955,61.5924766612537,60.1928569195119,61.0768272827172,87719.1399481229,0.0,1.0
2018-10-12,65.72,66.53,64.93,66.53,74656,60.5151377810972,61.2609877750517,59.7877038363762,61.2609877750517,81077.107314008,0.0,1.0
2018-10-15,66.06,66.48,65.63,65.78,39228,60.8282106180657,61.2149476519681,60.4322655595467,60.5703859287975,42601.97125099,0.0,1.0
2018-10-16,67.67,67.69,66.06,66.48,65160,62.310702581358,62.3291186305914,60.8282106180657,61.2149476519681,70764.3633811182,0.0,1.0
2018-10-17,67.39,67.65,66.67,67.56,57312,62.0528778920898,62.2922865321245,61.3899001196858,62.209414310574,62241.3627086962,0.0,1.0
2018-10-18,66.3,67.25,66.08,67.03,50819,61.0492032088671,61.9239655474557,60.8466266672992,61.7213890058878,55189.9045835642,0.0,1.0
2018-10-19,65.68,66.73,65.52,66.57,37066,60.4783056826303,61.4451482673861,60.3309772887627,61.2978198735186,40254.019230886,0.0,1.0
2018-10-22,65.49,65.94,65.33,65.87,25157,60.3033532149126,60.7177143226651,60.156024821045,60.653258150348,27320.734953634,0.0,1.0
2018-10-23,64.86,65.21,63.7,64.32,59070,59.7232476640591,60.0455285256444,58.6551168085193,59.2260143347561,64150.5669877633,0.0,1.0
2018-10-24,62.47,64.98,62.47,64.87,88521,57.5225297806625,59.8337439594598,57.5225297806625,59.7324556886758,96134.6257038056,0.0,1.0
2018-10-25,63.64,64.07,62.76,63.02,102503,58.599868660819,58.9958137193381,57.7895624945475,58.0289711345822,111319.207177022,0.0,1.0
2018-10-26,62.85,63.58,61.77,62.77,61780,57.872434716098,58.5446205131187,56.877968057492,57.7987705191642,67093.6520823432,0.0,1.0
2018-10-29,62.51,64.16,61.96,63.62,33237,57.5593618791294,59.0786859408885,57.0529205252097,58.5814526115856,36095.6897743743,0.0,1.0
2018-10-30,63.82,63.87,62.32,62.47,101272,58.76561310392,58.8116532270036,57.3844094114117,57.5225297806625,109982.329777971,0.0,1.0
2018-10-31,64.4,64.99,64.36,64.41,64291,59.2996785316899,59.8429519840765,59.262846433223,59.3088865563066,69820.6213341847,0.0,1.0
2018-11-01,65.55,65.63,64.59,64.74,27775,60.3586013626129,60.4322655595467,59.4746309994076,59.6127513686584,30163.9071962947,0.0,1.0
2018-11-02,65.26,66.1,64.9,65.79,55067,60.091568648728,60.8650427165326,59.760079762526,60.5795939534143,59803.2719200129,0.0,1.0
2018-11-05,65.49,65.71,65.1,65.35,39788,60.3033532149126,60.5059297564805,59.9442402548604,60.1744408702785,43210.1364365858,0.0,1.0
2018-11-06,65.82,65.87,65.37,65.37,470347,60.6072180272644,60.653258150348,60.1928569195119,60.1928569195119,510801.197409743,0.0,1.0
2018-11-07,67.14,67.15,66.17,66.27,110855,61.8226772766717,61.8318853012884,60.9294988888497,61.0215791350169,120389.55651648,0.0,1.0
2018-11-08,66.74,67.19,66.58,66.92,33403,61.4543562920028,61.8687173997553,61.3070278981353,61.6201007351038,36275.9673115331,0.0,1.0
2018-11-09,65.88,66.28,65.41,66.28,36619,60.6624661749647,61.0307871596336,60.2296890179788,61.0307871596336,39768.5730916693,0.0,1.0
2018-11-12,64.64,65.85,64.61,65.85,24930,59.5206711224912,60.6348421011146,59.493047048641,60.6348421011146,27074.2108516157,0.0,1.0
2018-11-13,64.64,65.55,64.55,64.91,36628,59.5206711224912,60.3586013626129,59.4377989009407,59.7692877871427,39778.3471750092,0.0,1.0
2018-11-14,64.12,65.42,63.73,65.18,32650,59.0418538424217,60.2388970425955,58.6827408823695,60.0179044517942,35458.2023387586,0.0,1.0
2018-11-15,64.89,65.0,63.67,63.8,29585,59.7508717379093,59.8521600086932,58.6274927346692,58.7471970546866,32129.5839568813,0.0,1.0
2018-11-16,64.89,65.03,64.33,64.54,68503,59.7508717379093,59.8797840825434,59.2352223593728,59.428590876324,74394.8923372735,0.0,1.0
2018-11-19,63.49,64.94,63.35,64.78,26431,58.4617482915682,59.7969118609929,58.3328359469341,59.6495834671253,28704.3107508646,0.0,1.0
2018-11-20,62.26,63.12,62.01,62.57,80817,57.3291612637114,58.1210513807495,57.0989606482933,57.6146100268298,87768.0103648224,0.0,1.0
2018-11-21,63.17,63.6,62.61,62.68,33694,58.1670915038331,58.5630365623521,57.6514421252966,57.7158982976137,36591.9960061909,0.0,1.0
2018-11-23,63.05,63.51,62.64,62.64,6120,58.0565952084324,58.4801643408016,57.6790661991468,57.6790661991468,6646.37667115476,0.0,1.0
2018-11-26,64.1,64.17,63.66,63.69,45916,59.0234377931882,59.0878939655053,58.6182847100524,58.6459087839026,49865.2011818205,0.0,1.0
2018-11-27,63.66,64.04,63.43,63.78,33175,58.6182847100524,58.9681896454879,58.4065001438678,58.7287810054531,36028.3572002548,0.0,1.0
2018-11-28,65.19,65.2,63.49,63.72,28232,60.0271124764109,60.0363205010276,58.4617482915682,58.6735328577528,30660.2134281113,0.0,1.0
2018-11-29,65.2,65.63,64.61,64.99,59993,60.0363205010276,60.4322655595467,59.493047048641,59.8429519840765,65152.9535347365,0.0,1.0
2018-11-30,65.63,65.73,65.07,65.17,27478,60.4322655595467,60.5243458057139,59.9166161810103,60.0086964271775,29841.3624460768,0.0,1.0
2018-12-03,66.46,66.71,65.63,66.65,86783,61.1965316027346,61.4267322181527,60.4322655595467,61.3714840704523,94247.1416099384,0.0,1.0
2018-12-04,63.73,66.38,63.73,66.32,32764,58.6827408823695,61.1228674058008,58.6827408823695,61.0676192581005,35582.0073943978,0.0,1.0
2018-12-06,63.62,63.6215,61.91,62.58,46619,58.5814526115856,58.5828338152781,57.0068804021261,57.6238180514465,50628.6656915953,0.0,1.0
2018-12-07,62.27,64.03,61.99,63.69,41036,57.3383692883281,58.9589816208712,57.0805445990599,58.6459087839026,44565.4759930566,0.0,1.0
2018-12-10,61.9,62.37,60.93,62.19,238315,56.9976723775094,57.4304495344953,56.1044939896873,57.2647050913943,258812.296795138,0.0,1.0
2018-12-11,61.76,62.82,61.46,62.71,79568,56.8687600328753,57.8448106422478,56.5925192943736,57.7435223714639,86411.5847990917,0.0,1.0
2018-12-12,62.24,62.95,62.24,62.37,39370,57.3107452144779,57.9645149622652,57.3107452144779,57.4304495344953,42756.1845659089,0.0,1.0
2018-12-13,61.49,62.65,61.39,62.49,39010,56.6201433682238,57.6882742237635,56.5280631220566,57.540945829896,42365.2212323116,0.0,1.0
2018-12-14,60.5,61.56,60.41,60.94,60479,55.7085489311683,56.6845995405408,55.6256767096178,56.1137020143041,65680.7540350928,0.0,1.0
2018-12-17,58.96,60.58,58.7954,60.36,182029,54.2905131401931,55.7822131281021,54.1389490550019,55.5796365865342,197685.179587194,0.0,1.0
2018-12-18,58.89,59.69,58.6,59.15,76318,54.4692408980037,55.2091864357589,54.2010106405674,54.7097231977741,82512.0186348093,0.2641,1.0
2018-12-19,57.8,59.585,57.52,59.07,122658,53.4610651028122,55.1120685839285,53.2020841645979,54.6357286439986,132613.003245741,0.0,1.0
2018-12-20,56.71,57.8,56.15,57.57,142816,52.4528893076208,53.4610651028122,51.9349274311922,53.2483307607076,154407.039667561,0.0,1.0
2018-12-21,55.43,57.34,55.37,56.94,76233,51.2689764472125,53.035596418603,51.2134805318808,52.6656236497254,82420.1199793944,0.0,1.0
2018-12-24,54.08,55.16,54.08,54.91,85078,50.0203183522506,51.0192448282201,50.0203183522506,50.7880118476716,91982.9859458098,0.0,1.0
2018-12-26,56.93,56.99,54.19,54.3,197323,52.6563743305035,52.7118702458351,50.1220608636919,50.2238033751333,213337.863322892,0.0,1.0
2018-12-27,57.2,57.26,55.23,56.11,146203,52.9061059494958,52.9616018648275,51.0839900627737,51.8979301543044,158068.930795684,0.0,1.0
2018-12-28,57.17,58.02,56.88,57.15,193387,52.87835799183,53.6645501256949,52.6101277343938,52.8598593533861,209082.414996854,0.0,1.0
2018-12-31,57.82,57.82,56.96,57.74,143192,53.4795637412561,53.4795637412561,52.6841222881693,53.4055691874806,154813.556072691,0.0,1.0
2019-01-02,57.81,58.03,56.63,56.88,120885,53.4703144220342,53.6737994449168,52.3788947538453,52.6101277343938,130696.10540985,0.0,1.0
2019-01-03,56.87,57.71,56.58,57.56,83988,52.6008784151718,53.3778212298148,52.3326481577356,53.2390814414857,90804.5208351945,0.0,1.0
2019-01-04,58.93,59.16,57.66,57.66,67160,54.5062381748914,54.718972516996,53.3315746337051,53.3315746337051,72610.7493843366,0.0,1.0
2019-01-07,59.86,60.31,59.01,59.01,98126,55.3664248625318,55.7826442275191,54.5802327286669,54.5802327286669,106089.970132332,0.0,1.0
2019-01-08,60.77,60.85,59.92,60.47,53960,56.2081129117284,56.2821074655039,55.4219207778635,55.9306333350702,58339.4287787195,0.0,1.0
2019-01-09,61.47,61.67,60.94,61.03,50978,56.8555652572641,57.0405516417029,56.3653513385013,56.4485952114988,55115.4077146324,0.0,1.0
2019-01-10,61.83,61.9,60.94,61.04,101301,57.188540749254,57.2532859838076,56.3653513385013,56.4578445307207,109522.655202244,0.0,1.0
2019-01-11,61.88,62.08,61.49,61.53,109884,57.2347873453637,57.4197737298025,56.874063895708,56.9110611725958,118802.25707785,0.0,1.0
2019-01-14,61.65,61.96,61.47,61.5,35235,57.0220530032591,57.3087818991392,56.8555652572641,56.88331321493,38094.6955711301,0.0,1.0
2019-01-15,62.1,62.17,61.5,61.72,70278,57.4382723682464,57.5030176027999,56.88331321493,57.0867982378126,75981.8082970876,0.0,1.0
2019-01-16,62.58,62.73,62.19,62.19,78147,57.8822396908995,58.0209794792286,57.5215162412438,57.5215162412438,84489.4614672088,0.0,1.0
2019-01-17,63.2,63.48,62.1,62.4,49352,58.4556974826597,58.7146784208741,57.4382723682464,57.7157519449046,53357.4404945768,0.0,1.0
2019-01-18,64.17,64.26,63.52,63.52,85327,59.3528814471879,59.4361253201854,58.7516756977618,58.7516756977618,92252.194948143,0.0,1.0
2019-01-22,63.05,63.7957,62.86,63.7,80183,58.3169576943306,59.0066794287107,58.1412206291138,58.9181634437567,86690.7045545602,0.0,1.0
2019-01-23,62.97,63.71,62.53,63.3,36794,58.2429631405551,58.9274127629787,57.8359930947898,58.5481906748791,39780.2250275057,0.0,1.0
2019-01-24,63.43,63.56,62.89,62.96,113737,58.6684318247644,58.7886729746496,58.1689685867796,58.2337138213332,122967.969069778,0.0,1.0
2019-01-25,64.28,64.36,63.87,63.87,35351,59.4546239586292,59.5286185124048,59.0754018705297,59.0754018705297,38220.1102067553,0.0,1.0
2019-01-28,64.12,64.2,63.63,63.84,43036,59.3066348510782,59.3806294048537,58.8534182092032,59.0476539128639,46528.8298169194,0.0,1.0
2019-01-29,64.11,64.35,64.01,64.18,63221,59.2973855318563,59.5193691931828,59.2048923396369,59.3621307664098,68352.0575763422,0.0,1.0
2019-01-30,64.69,64.94,63.89,64.35,68661,59.8338460467288,60.0650790272773,59.0939005089736,59.5193691931828,74233.5715228995,0.0,1.0
2019-01-31,65.03,65.12,64.64,64.64,38165,60.1483229002747,60.2315667732722,59.7875994506191,59.7875994506191,41262.4962813164,0.0,1.0
2019-02-01,65.36,65.43,65.05,65.27,24704,60.4535504345987,60.5182956691523,60.1668215387186,60.3703065616013,26708.9927455428,0.0,1.0
2019-02-04,65.86,65.87,65.22,65.33,30157,60.9160163956957,60.9252657149177,60.3240599654916,60.4258024769329,32604.5617805753,0.0,1.0
2019-02-05,66.2,66.3,65.87,65.92,109704,61.2304932492417,61.3229864414611,60.9252657149177,60.9715123110274,118607.648160501,0.0,1.0
2019-02-06,66.04,66.18,65.77,66.18,90201,61.0825041416907,61.2119946107978,60.8327725226983,61.2119946107978,97521.7719657019,0.0,1.0
2019-02-07,65.47,65.84,65.0,65.66,64509,60.5552929460401,60.8975177572519,60.1205749426089,60.7310300112569,69744.5924960418,0.0,1.0
2019-02-08,65.56,65.61,64.97,65.42,47684,60.6385368190375,60.6847834151472,60.0928269849431,60.5090463499304,51554.0645271398,0.0,1.0
2019-02-11,65.98,65.99,65.61,65.65,55870,61.027008226359,61.036257545581,60.6847834151472,60.721780692035,60404.4456239262,0.0,1.0
2019-02-12,66.89,66.94,66.39,66.39,30353,61.8686962755555,61.9149428716652,61.4062303144585,61.4062303144585,32816.4692683557,0.0,1.0
2019-02-13,66.94,67.14,66.69,67.0,91957,61.9149428716652,62.099929256104,61.6837098911167,61.9704387869969,99420.2900705098,0.0,1.0
2019-02-14,67.09,67.3,66.55,66.84,30928,62.0536826599943,62.2479183636551,61.5542194220096,61.8224496794458,33438.1366432216,0.0,1.0
2019-02-15,67.81,67.81,67.28,67.28,30037,62.719633643974,62.719633643974,62.2294197252112,62.2294197252112,32474.8225023424,0.0,1.0
2019-02-19,68.0,68.1499,67.6298,67.65,26860,62.8953707091909,63.0340180043277,62.5529609115947,62.571644536423,29039.9751111268,0.0,1.0
2019-02-20,68.16,68.24,67.89,68.03,25260,63.0433598167419,63.1173543705174,62.7936281977495,62.9231186668567,27310.1180680218,0.0,1.0
2019-02-21,67.8,68.11,67.7,67.99,25016,62.7103843247521,62.9971132206322,62.6178911325327,62.8861213899689,27046.3148689482,0.0,1.0
2019-02-22,68.58,68.63,68.13,68.13,34498,63.4318312240634,63.4780778201731,63.0156118590761,63.0156118590761,37297.8801706498,0.0,1.0
2019-02-25,68.48,68.97,68.4301,68.85,148544,63.339338031844,63.792554673719,63.2931839289265,63.6815628430557,160599.927881877,0.0,1.0
2019-02-26,68.07,68.56,68.07,68.27,35240,62.9601159437444,63.4133325856195,62.9601159437444,63.1451023281832,38100.1013743898,0.0,1.0
2019-02-27,68.24,68.35,67.89,67.91,56686,63.1173543705174,63.2190968819587,62.7936281977495,62.8121268361934,61286.6727159098,0.0,1.0
2019-02-28,68.04,68.3,67.89,68.14,39271,62.9323679860786,63.1728502858491,62.7936281977495,63.024861178298,42458.2599623627,0.0,1.0
2019-03-01,68.53,68.64,67.94,68.48,42124,63.3855846279537,63.487327139395,62.8398747938592,63.339338031844,45542.8113023495,0.0,1.0
2019-03-04,68.02,68.69,67.47,68.69,64607,62.9138693476347,63.5335737355047,62.405156790428,63.5335737355047,69850.546239932,0.0,1.0
2019-03-05,67.78,68.14,67.71,67.99,53328,62.6918856863082,63.024861178298,62.6271404517546,62.8861213899689,57656.135246693,0.0,1.0
2019-03-06,66.8,67.77,66.78,67.77,33550,61.7854524025581,62.6826363670862,61.7669537641142,62.6826363670862,36272.93987261,0.0,1.0
2019-03-07,66.22,66.85,66.04,66.85,46575,61.2489918876856,61.8316989986678,61.0825041416907,61.8316989986678,50355.0573641375,0.0,1.0
2019-03-08,66.09,66.09,65.65,65.67,26129,61.1287507378004,61.1287507378004,60.721780692035,60.7402793304789,28249.6466745582,0.0,1.0
2019-03-11,66.97,67.0,66.18,66.18,21060,61.9426908293311,61.9704387869969,61.2119946107978,61.2119946107978,22769.2433298709,0.0,1.0
2019-03-12,67.16,67.32,66.92,67.06,18299,62.1184278945479,62.2664170020989,61.8964442332214,62.0259347023285,19784.1587698626,0.0,1.0
2019-03-13,67.34,67.7,67.33,67.33,27552,62.2849156405428,62.6178911325327,62.2756663213209,62.2756663213209,29788.1382822698,0.0,1.0
2019-03-14,67.33,67.43,67.17,67.32,25390,62.2756663213209,62.3681595135403,62.1276772137699,62.2664170020989,27450.668952774,0.0,1.0
2019-03-15,67.39,67.752,67.32,67.45,34627,62.3311622366525,62.6659875924868,62.2664170020989,62.3866581519842,37437.3498947502,0.0,1.0
2019-03-18,67.8,67.96,67.38,67.45,31862,62.7103843247521,62.8583734323031,62.3219129174306,62.3866581519842,34447.9406921342,0.0,1.0
2019-03-19,67.45,68.06,67.32,68.06,30910,62.3866581519842,62.9508666245225,62.2664170020989,62.9508666245225,33418.6757514866,0.0,1.0
2019-03-20,66.91,67.59,66.6,67.46,38739,61.8871949139994,62.5161486210913,61.6004660181193,62.3959074712061,41883.0824955303,0.0,1.0
2019-03-21,67.71,67.94,66.69,66.69,22117,62.6708897316744,62.8837726830595,61.7268001211839,61.7268001211839,23895.3376346136,0.0473,1.0
2019-03-22,65.6,67.44,65.6,67.44,24544,60.7179200472285,62.4209836583093,60.7179200472285,62.4209836583093,26517.4827916967,0.0,1.0
2019-03-25,65.67,66.09,65.13,65.61,41714,60.7827105106935,61.1714532914837,60.2828983639633,60.7271758277235,45068.0523619963,0.0,1.0
2019-03-26,66.33,66.56,65.85,66.16,27715,61.3935920233638,61.6064749747489,60.9493145596036,61.2362437549487,29943.4499499623,0.0,1.0
2019-03-27,66.14,66.56,65.6,66.31,39864,61.2177321939587,61.6064749747489,60.7179200472285,61.3750804623738,43069.3014181959,0.0,1.0
2019-03-28,66.77,66.77,66.15,66.16,32582,61.800846365144,61.800846365144,61.2269879744537,61.2362437549487,35201.7855410309,0.0,1.0
2019-03-29,67.04,67.25,66.87,67.09,68715,62.0507524385091,62.2451238289042,61.893404170094,62.0970313409841,74240.0924882432,0.0,1.0
2019-04-01,67.95,67.97,67.42,67.42,36395,62.8930284635545,62.9115400245445,62.4024720973193,62.4024720973193,39321.3732970911,0.0,1.0
2019-04-02,67.84,67.86,67.5,67.84,26503,62.7912148781094,62.8097264390994,62.4765183412793,62.7912148781094,28633.9979802941,0.0,1.0
2019-04-03,68.24,68.47,68.06,68.22,26429,63.1614460979096,63.3743290492947,62.9948420489995,63.1429345369196,28554.0479425421,0.0,1.0
2019-04-04,68.36,68.5,68.1,68.32,22569,63.2725154638497,63.4020963907797,63.0318651709796,63.2354923418696,24383.6811084503,0.0,1.0
2019-04-05,69.0,69.0,68.55,68.55,46444,63.8648854155299,63.8648854155299,63.4483752932547,63.4483752932547,50178.3723426322,0.0,1.0
2019-04-08,68.95,68.95,68.56,68.77,22454,63.8186065130549,63.8186065130549,63.4576310737498,63.6520024641448,24259.43442816,0.0,1.0
2019-04-09,68.11,68.69,68.06,68.69,34031,63.0411209514746,63.5779562201848,62.9948420489995,63.5779562201848,36767.2937126887,0.0,1.0
2019-04-10,68.78,68.88,68.22,68.24,18688,63.6612582446398,63.7538160495899,63.1429345369196,63.1614460979096,20190.6257501316,0.0,1.0
2019-04-11,68.95,69.07,68.78,68.8,22679,63.8186065130549,63.929675878995,63.6612582446398,63.6797698056299,24502.5257591628,0.0,1.0
2019-04-12,69.36,69.47,69.09,69.41,61287,64.1980935133501,64.2999070987951,63.948187439985,64.2443724158251,66214.8373474054,0.0,1.0
2019-04-15,69.18,69.34,68.99,69.34,35688,64.03148946444,64.1795819523601,63.8556296350349,64.1795819523601,38557.5263147846,0.0,1.0
2019-04-16,69.246,69.375,69.13,69.36,24730,64.092577615707,64.2119771840926,63.985210561965,64.1980935133501,26718.4382919924,0.0,1.0
2019-04-17,68.73,69.57,68.53,69.57,22088,63.6149793421648,64.3924649037452,63.4298637322647,64.3924649037452,23864.0058630622,0.0,1.0
2019-04-18,68.71,68.81,68.32,68.75,26585,63.5964677811748,63.6890255861249,63.2354923418696,63.6334909031548,28722.5912653707,0.0,1.0
2019-04-22,68.5,68.66,68.3,68.66,28221,63.4020963907797,63.5501888786998,63.2169807808796,63.5501888786998,30490.1353432397,0.0,1.0
2019-04-23,69.51,69.54,68.64,68.68,22410,64.3369302207752,64.3646975622602,63.5316773177098,63.5687004396898,24211.896567875,0.0,1.0
2019-04-24,69.63,69.85,69.47,69.49,21819,64.4479995867152,64.6516267576053,64.2999070987951,64.3184186597852,23573.3766717744,0.0,1.0
2019-04-25,69.04,69.51,68.79,69.51,21638,63.90190853751,64.3369302207752,63.6705140251349,64.3369302207752,23377.8232010566,0.0,1.0
2019-04-26,69.6929,69.6929,69.0215,69.11,18042,64.5062184460288,64.5062184460288,63.8847853435942,63.966699000975,19492.6835286747,0.0,1.0
2019-04-29,69.93,70.13,69.74,69.97,21112,64.7256730015654,64.9107886114654,64.5498131721603,64.7626961235454,22809.529689468,0.0,1.0
2019-04-30,69.86,70.12,69.33,70.08,38296,64.6608825381003,64.9015328309704,64.1703261718651,64.8645097089904,41375.2249425855,0.0,1.0
2019-05-01,69.17,70.2,69.17,70.2,69266,64.022233683945,64.9755790749305,64.022233683945,64.9755790749305,74835.3961477211,0.0,1.0
2019-05-02,69.09,69.39,68.51,69.1,25671,63.948187439985,64.2258608548351,63.4113521712747,63.95744322048,27735.1002585417,0.0,1.0
2019-05-03,70.28,70.28,69.5,69.5,17387,65.0496253188905,65.0496253188905,64.3276744402802,64.3276744402802,18785.0176539778,0.0,1.0
2019-05-06,70.14,70.18,69.2,69.2,21207,64.9200443919604,64.9570675139405,64.05000102543,64.05000102543,22912.1682514469,0.0,1.0
2019-05-07,68.73,69.66,68.24,69.35,35658,63.6149793421648,64.4757669282002,63.1614460979096,64.1888377328551,38525.1141373176,0.0,1.0
2019-05-08,68.45,68.94,68.45,68.7,21382,63.3558174883047,63.8093507325599,63.3558174883047,63.5872120006798,23101.2392866713,0.0,1.0
2019-05-09,68.41,68.5,67.36,67.75,34837,63.3187943663247,63.4020963907797,62.3469374143492,62.7079128536544,37638.1008806364,0.0,1.0
2019-05-10,68.49,68.6,67.26,68.01,22045,63.3928406102847,63.4946541957298,62.2543796093992,62.9485631465245,23817.5484086928,0.0,1.0
2019-05-13,66.18,67.11,66.01,67.11,39394,61.2547553159387,62.1155429019741,61.0974070475237,62.1155429019741,42561.510637879,0.0,1.0
2019-05-14,67.08,67.35,66.46,66.46,20016,62.0877755604891,62.3376816338542,61.5139171697988,61.5139171697988,21625.4048060056,0.0,1.0
2019-05-15,67.26,67.41,66.52,66.62,22280,62.2543796093992,62.3932163168243,61.5694518527689,61.6620096577189,24071.4437988512,0.0,1.0
2019-05-16,67.92,68.32,67.42,67.42,21789,62.8652611220695,63.2354923418696,62.4024720973193,62.4024720973193,23540.9644943074,0.0,1.0
2019-05-17,67.13,68.02,67.13,67.3,22521,62.1340544629641,62.9578189270195,62.1340544629641,62.2914027313792,24331.821624503,0.0,1.0
2019-05-20,66.62,66.89,66.44,66.53,23133,61.6620096577189,61.911915731084,61.4954056088088,61.5787076332639,24993.0300448305,0.0,1.0
2019-05-21,67.54,67.63,67.03,67.03,35312,62.5135414632593,62.5968434877143,62.0414966580141,62.0414966580141,38151.2936905311,0.0,1.0
2019-05-22,66.96,67.31,66.83,67.27,31999,61.9767061945491,62.3006585118742,61.856381048114,62.2636353898942,34571.9088922549,0.0,1.0
2019-05-23,65.66,66.17,65.31,66.17,44361,60.7734547301985,61.2454995354437,60.4495024128733,61.2454995354437,47927.8868205044,0.0,1.0
2019-05-24,66.11,66.26,65.83,66.05,23125,61.1899648524737,61.3288015598988,60.9308029986136,61.1344301695037,24984.386797506,0.0,1.0
2019-05-28,65.62,66.46,65.62,66.25,22497,60.7364316082185,61.5139171697988,60.7364316082185,61.3195457794037,24305.8918825294,0.0,1.0
2019-05-29,65.11,65.33,64.73,65.15,75121,60.2643868029733,60.4680139738633,59.9126671441631,60.3014099249533,81161.1727833707,0.0,1.0
2019-05-30,65.02,65.58,64.71,65.25,72607,60.1810847785182,60.6994084862385,59.8941555831731,60.3939677299033,78445.0323116332,0.0,1.0
2019-05-31,64.12,64.5,64.02,64.29,34219,59.3480645339678,59.699784192778,59.2555067290178,59.5054128023829,36970.4100248155,0.0,1.0
2019-06-03,64.45,64.84,64.15,64.22,46111,59.653505290303,60.0144807296081,59.3758318754528,59.4406223389179,49818.5971727481,0.0,1.0
2019-06-04,66.32,66.35,65.16,65.16,23922,61.3843362428688,61.4121035843538,60.3106657054483,60.3106657054483,25845.4703122136,0.0,1.0
2019-06-05,66.61,66.63,65.95,66.57,19241,61.6527538772239,61.6712654382139,61.0418723645536,61.6157307552439,20788.0902214406,0.0,1.0
2019-06-06,66.75,66.91,66.16,66.63,32880,61.782334804154,61.930427292074,61.2362437549487,61.6712654382139,35523.7465038701,0.0,1.0
2019-06-07,67.15,67.3891,67.05,67.06,25281,62.1525660239541,62.3738717355897,62.0600082190041,62.0692639994991,27313.7419514703,0.0,1.0
2019-06-10,67.63,68.1111,67.447,67.6,22856,62.5968434877143,63.042139087329,62.4274627046558,62.5690761462293,24693.7576062183,0.0,1.0
2019-06-11,67.44,68.14,67.26,68.09,35747,62.4209836583093,63.0688882929596,62.2543796093992,63.0226093904846,38621.2702638031,0.0,1.0
2019-06-12,67.43,67.55,67.21,67.33,21674,62.4117278778143,62.5227972437543,62.2081007069242,62.3191700728642,23416.7178140171,0.0,1.0
2019-06-13,67.83,68.0,67.58,67.71,24827,62.7819590976144,62.9393073660295,62.5505645852393,62.6708897316744,26823.2376658025,0.0,1.0
2019-06-14,67.33,67.71,67.14,67.71,20806,62.4580067802893,62.8105100117836,62.2817551645422,62.8105100117836,22428.9575062471,0.15,1.0
2019-06-17,67.5,67.8,67.47,67.47,29258,62.6157055943788,62.8939976192427,62.5878763918924,62.5878763918924,31540.2498662779,0.0,1.0
2019-06-18,68.35,68.74,68.0,68.0,40782,63.4041996648266,63.7659792971496,63.0795256358187,63.0795256358187,43963.1714418806,0.0,1.0
2019-06-19,68.58,68.6119,68.2808,68.42,26351,63.6175568838889,63.6471486025328,63.3400069710913,63.4691344706281,28406.4913605266,0.0,1.0
2019-06-20,68.98,69.36,68.6661,69.36,41305,63.9886129170408,64.3411161485351,63.6974266950248,64.3411161485351,44526.9676917973,0.0,1.0
2019-06-21,68.52,68.91,68.41,68.91,27506,63.5618984789161,63.9236781112392,63.4598580697994,63.9236781112392,29651.5863292719,0.0,1.0
2019-06-24,67.83,68.64,67.83,68.64,98007,62.9218268217291,63.6732152888617,62.9218268217291,63.6732152888617,105651.967620627,0.0,1.0
2019-06-25,67.23,67.87,67.18,67.87,33151,62.3652427720013,62.9589324250443,62.3188607678573,62.9589324250443,35736.9206137459,0.0,1.0
2019-06-26,67.13,67.57,67.13,67.57,30845,62.2724787637134,62.6806404001804,62.2724787637134,62.6806404001804,33251.042693463,0.0,1.0
2019-06-27,68.15,68.15,67.39,67.39,34919,63.2186716482506,63.2186716482506,62.5136651852621,62.5136651852621,37642.8322195829,0.0,1.0
2019-06-28,68.8,68.93,68.29,68.42,169066,63.8216377021224,63.9422309128968,63.3485412598538,63.4691344706281,182253.875312466,0.0,1.0
2019-07-01,69.22,69.9,68.9,69.85,100172,64.2112465369319,64.8420417932901,63.9144017104104,64.7956597891461,107985.846934335,0.0,1.0
2019-07-02,69.02,69.16,68.74,69.14,70403,64.025718520356,64.1555881319591,63.7659792971496,64.1370353303015,75894.7368697641,0.0,1.0
2019-07-03,69.67,69.67,69.17,69.18,43929,64.6286845742278,64.6286845742278,64.1648645327879,64.1741409336167,47355.6509800984,0.0,1.0
2019-07-05,69.76,69.77,69.06,69.06,22133,64.7121721816869,64.7214485825157,64.0628241236711,64.0628241236711,23859.4692149268,0.0,1.0
2019-07-08,69.26,69.74,69.11,69.58,42792,64.2483521402471,64.6936193800293,64.1092061278151,64.5451969667686,46129.9600887881,0.0,1.0
2019-07-09,69.15,69.19,68.87,68.88,26014,64.1463117311303,64.1834173344455,63.886572507924,63.8958489087528,28043.2039107715,0.0,1.0
2019-07-10,69.07,69.64,69.05,69.4,24812,64.0721005244999,64.6008553717414,64.0535477228424,64.3782217518502,26747.4427398348,0.0,1.0
2019-07-11,69.08,69.36,68.73,69.36,24131,64.0813769253287,64.3411161485351,63.7567028963209,64.3411161485351,26013.3218102109,0.0,1.0
2019-07-12,69.78,69.9,69.08,69.08,69586,64.7307249833445,64.8420417932901,64.0813769253287,64.0813769253287,75014.0073550759,0.0,1.0
2019-07-15,69.51,69.99,69.31,69.99,41286,64.480262160967,64.9255294007493,64.2947341443911,64.9255294007493,44506.4856100604,0.0,1.0
2019-07-16,69.66,69.84,69.35,69.49,50544,64.619408173399,64.7863833883173,64.3318397477063,64.4617093593094,54486.649437458,0.0,1.0
2019-07-17,69.03,69.53,68.95,69.53,26630,64.0349949211848,64.4988149626246,63.9607837145544,64.4988149626246,28707.254560769,0.0,1.0
2019-07-18,69.22,69.31,68.83,68.83,21413,64.2112465369319,64.2947341443911,63.8494669046088,63.8494669046088,23083.3061175271,0.0,1.0
2019-07-19,69.21,69.7,69.21,69.23,58545,64.2019701361031,64.6565137767141,64.2019701361031,64.2205229377607,63111.7618573121,0.0,1.0
2019-07-22,69.08,69.42,69.04,69.33,24565,64.0813769253287,64.3967745535078,64.0442713220136,64.3132869460487,26481.1756772546,0.0,1.0
2019-07-23,69.7,69.7,69.23,69.37,20770,64.6565137767141,64.6565137767141,64.2205229377607,64.3503925493639,22390.1493513771,0.0,1.0
2019-07-24,70.84,70.84,69.68,69.68,17318,65.714023471197,65.714023471197,64.6379609750566,64.6379609750566,18668.8785010664,0.0,1.0
2019-07-25,70.09,70.85,70.05,70.85,23882,65.0182934090372,65.7232998720258,64.981187805722,65.7232998720258,25744.8987390269,0.0,1.0
2019-07-26,70.58,70.69,70.12,70.29,19822,65.4728370496483,65.574877458765,65.0461226115236,65.2038214256132,21368.2012731342,0.0,1.0
2019-07-29,69.97,70.76,69.93,70.76,15799,64.9069765990917,65.6398122645666,64.8698709957765,65.6398122645666,17031.3899664134,0.0,1.0
2019-07-30,70.44,70.44,69.58,69.67,32032,65.3429674380451,65.3429674380451,64.5451969667686,64.6286845742278,34530.6337998705,0.0,1.0
2019-07-31,69.78,70.71,69.37,70.46,27367,64.7307249833445,65.5934302604226,64.3503925493639,65.3615202397027,29501.7437313017,0.0,1.0
2019-08-01,68.36,70.12,68.19,69.79,21033,63.4134760656554,65.0461226115236,63.2557772515658,64.7400013841733,22673.6644827883,0.0,1.0
2019-08-02,67.61,68.16,67.07,68.16,20104,62.7177460034956,63.2279480490794,62.2168203587406,63.2279480490794,21672.1984862824,0.0,1.0
2019-08-05,65.57,66.32,64.93,66.32,32461,60.825360234421,61.5210902965808,60.231670581378,61.5210902965808,34993.0976454045,0.0,1.0
2019-08-06,66.21,66.33,65.55,65.99,21507,61.419049887464,61.5303666974096,60.8068074327634,61.2149690692305,23184.6385219098,0.0,1.0
2019-08-07,66.36,66.44,65.15,65.48,28948,61.558195899896,61.6324071065264,60.4357513996116,60.7418726269619,31206.0685326752,0.0,1.0
2019-08-08,67.83,67.85,67.04,67.07,29474,62.9218268217291,62.9403796233867,62.1889911562542,62.2168203587406,31773.0987954978,0.0,1.0
2019-08-09,66.97,67.51,66.79,67.51,87060,62.1240563504526,62.6249819952076,61.9570811355343,62.6249819952076,93851.0545272455,0.0,1.0
2019-08-12,65.88,66.53,65.7,66.53,30718,61.1129286601137,61.7158947139855,60.9459534451954,61.7158947139855,33114.1361471161,0.0,1.0
2019-08-13,66.69,67.32,65.87,65.87,20686,61.8643171272463,62.4487303794605,61.103652259285,61.103652259285,22299.5969900138,0.0,1.0
2019-08-14,64.51,65.35,64.36,65.34,74361,59.8420617465686,60.6212794161875,59.7029157341366,60.6120030153587,80161.4778968585,0.0,1.0
2019-08-15,64.25,64.63,63.89,64.63,41170,59.6008753250199,59.9533785565141,59.2669248951832,59.9533785565141,44381.4371110349,0.0,1.0
2019-08-16,65.58,65.65,64.61,64.61,11744,60.8346366352498,60.8995714410514,59.9348257548565,59.9348257548565,12660.0825220305,0.0,1.0
2019-08-19,66.39,66.54,66.17,66.2,17892,61.5860251023824,61.7251711148143,61.3819442841489,61.4097734866352,19287.6529703822,0.0,1.0
2019-08-20,65.81,66.16,65.81,66.13,14774,61.0479938543122,61.3726678833201,61.0479938543122,61.3448386808337,15926.4355569208,0.0,1.0
2019-08-21,66.45,66.64,66.26,66.32,22505,61.6416835073552,61.8179351231023,61.465431891608,61.5210902965808,24260.4868152499,0.0,1.0
2019-08-22,66.54,66.78,66.16,66.62,30823,61.7251711148143,61.9478047347055,61.3726678833201,61.7993823214447,33227.3265988202,0.0,1.0
2019-08-23,64.55,66.44,64.41,66.16,36691,59.8791673498838,61.6324071065264,59.7492977382806,61.3726678833201,39553.0558426276,0.0,1.0
2019-08-26,65.1,65.36,64.71,65.18,20670,60.3893693954676,60.6305558170163,60.0275897631445,60.463580602098,22282.3489211827,0.0,1.0
2019-08-27,64.49,65.64,64.32,65.47,25130,59.823508944911,60.8902950402226,59.6658101308214,60.7325962261331,27090.248107853,0.0,1.0
2019-08-28,65.09,65.23,64.24,64.24,12797,60.3800929946388,60.509962606242,59.5915989241911,59.5915989241911,13795.2210519775,0.0,1.0
2019-08-29,66.12,66.24,65.69,65.69,14950,61.3355622800049,61.4468790899504,60.9366770443666,60.9366770443666,16116.1643140629,0.0,1.0
2019-08-30,66.2,66.56,66.01,66.56,14140,61.4097734866352,61.7437239164719,61.2335218708881,61.7437239164719,15242.9808294883,0.0,1.0
2019-09-03,65.28,65.81,64.95,65.53,217000,60.5563446103859,61.0479938543122,60.2502233830356,60.7882546311059,233926.93352185,0.0,1.0
2019-09-04,66.2,66.22,65.84,66.01,24606,61.4097734866352,61.4283262882928,61.0758230567986,61.2335218708881,26525.3738536343,0.0,1.0
2019-09-05,67.42,67.69,66.9,66.9,23700,62.5414943877485,62.791957210126,62.059121544651,62.059121544651,25548.701956073,0.0,1.0
2019-09-06,67.27,67.73,67.24,67.49,42005,62.4023483753165,62.8290628134412,62.3745191728301,62.60642919355,45281.5707031581,0.0,1.0
2019-09-09,67.9,67.92,67.38,67.48,24808,62.9867616275307,63.0053144291883,62.5043887844333,62.5971527927212,26743.130722627,0.0,1.0
2019-09-10,68.23,68.23,67.66,67.67,17540,63.292882854881,63.292882854881,62.7641280076396,62.7734044084684,18908.1954560979,0.0,1.0
2019-09-11,69.19,69.19,67.97,68.47,28261,64.1834173344455,64.1834173344455,63.0516964333323,63.5155164747721,30465.4795772397,0.0,1.0
2019-09-12,69.13,69.42,68.64,69.34,26881,64.1277589294727,64.3967745535078,63.6732152888617,64.3225633468775,28977.8336405569,0.0,1.0
2019-09-13,69.26,69.64,69.22,69.48,11900,64.2483521402471,64.6008553717414,64.2112465369319,64.4524329584806,12828.2511931337,0.0,1.0
2019-09-16,69.43,69.55,69.03,69.14,22252,64.4060509543366,64.5173677642822,64.0349949211848,64.1370353303015,23987.7517268581,0.0,1.0
2019-09-17,69.18,69.21,68.9,69.21,38442,64.1741409336167,64.2019701361031,63.9144017104104,64.2019701361031,41440.6413753316,0.0,1.0
2019-09-18,68.88,68.96,68.33,68.94,15400,63.8958489087528,63.9700601153832,63.385646863169,63.9515073137256,16601.2662499378,0.0,1.0
2019-09-19,68.68,69.27,68.67,68.99,14819,63.7103208921769,64.2576285410759,63.7010444913481,63.9978893178696,15974.9457505083,0.0,1.0
2019-09-20,68.43,69.03,68.4,68.79,7428,63.478410871457,64.0349949211848,63.4505816689706,63.8123613012936,8007.4159548401,0.0,1.0
2019-09-23,68.54,68.75,68.21,68.24,15026,63.5804512805737,63.7752556979784,63.2743300532234,63.3021592557098,16198.0926410107,0.0,1.0
2019-09-24,67.57,68.85,67.44,68.85,22087,62.6806404001804,63.8680197062664,62.5600471894061,63.8680197062664,23809.8810170374,0.0,1.0
2019-09-25,68.05,68.22,67.23,67.34,35165,63.396593016147,63.5549680464592,62.632666399347,62.7351443601372,37746.1648355537,0.2918,1.0
2019-09-26,67.6,68.11,67.42,68.11,11356,62.9773649947323,63.4524900856689,62.8096737861665,63.4524900856689,12189.5477853704,0.0,1.0
2019-09-27,67.1,68.0,66.86,67.89,17353,62.5115560820494,63.3500121248787,62.2879678039616,63.2475341640884,18626.7367664258,0.0,1.0
2019-09-30,67.54,67.66,67.17,67.28,33877,62.9214679252104,63.0332620642543,62.576769329825,62.6792472906152,36363.6236637012,0.0,1.0
2019-10-01,66.33,68.12,66.24,67.73,26759,61.7942103565177,63.4618062639226,61.7103647522347,63.0984753120299,28723.1515664605,0.0,1.0
2019-10-02,65.31,65.81,64.89,65.81,40035,60.8439601746445,61.3097690873274,60.4526806879908,61.3097690873274,42973.6302912383,0.0,1.0
2019-10-03,65.71,65.72,64.4,65.1,46760,61.2166073047908,61.2259234830445,59.9961879535616,60.6483204313177,50192.2555868191,0.0,1.0
2019-10-04,66.4,66.4,65.57,65.88,31158,61.8594236042933,61.8594236042933,61.0861808092396,61.374982335103,33445.0449010716,0.0,1.0
2019-10-07,66.23,66.66,66.01,66.04,23723,61.7010485739811,62.1016442388884,61.4960926524006,61.5240411871616,25464.3045185225,0.0,1.0
2019-10-08,65.08,65.7,65.07,65.59,60491,60.6296880748103,61.2072911265372,60.6203718965567,61.1048131657469,64931.1320081753,0.0,1.0
2019-10-09,65.53,65.78,65.3,65.47,16558,61.048916096225,61.2818205525665,60.8346439963908,60.993019026703,17773.3825493274,0.0,1.0
2019-10-10,66.03,66.31,65.68,65.68,19738,61.5147250089079,61.7755780000104,61.1886587700299,61.1886587700299,21186.799417721,0.0,1.0
2019-10-11,67.19,67.79,66.85,66.85,85376,62.5954016863323,63.1543723815518,62.2786516257079,62.2786516257079,91642.7291056516,0.0,1.0
2019-10-14,66.96,67.13,66.77,66.97,27204,62.3811295864982,62.5395046168104,62.2041221996787,62.3904457647518,29200.8152477294,0.0,1.0
2019-10-15,67.62,67.84,67.09,67.13,24365,62.9959973512396,63.2009532728201,62.5022399037957,62.5395046168104,26153.4283013868,0.0,1.0
2019-10-16,67.5,67.81,67.36,67.36,37440,62.8842032121957,63.1730047380592,62.7537767166445,62.7537767166445,40188.1533184454,0.0,1.0
2019-10-17,67.97,68.06,67.63,67.63,30062,63.3220635901177,63.4059091944006,63.0053135294933,63.0053135294933,32268.5968231599,0.0,1.0
2019-10-18,67.91,68.04,67.49,67.69,39991,63.2661665205957,63.3872768378933,62.8748870339421,63.0612105990152,42926.4006238769,0.0,1.0
2019-10-21,68.48,68.68,68.35,68.35,24664,63.7971886810543,63.9835122461275,63.6760783637567,63.6760783637567,26474.3753591383,0.0,1.0
2019-10-22,68.52,68.9,68.29,68.38,34060,63.8344533940689,64.188468167708,63.6201812942348,63.7040268985177,36560.0561438635,0.0,1.0
2019-10-23,68.72,68.76,68.44,68.44,20615,64.0207769591421,64.0580416721567,63.7599239680396,63.7599239680396,22128.1725603566,0.0,1.0
2019-10-24,68.69,69.07,68.32,69.07,34942,63.9928284243811,64.3468431980201,63.6481298289957,64.3468431980201,37506.7962941538,0.0,1.0
2019-10-25,69.11,69.25,68.63,68.67,15166,64.3841079110348,64.514534406586,63.9369313548592,63.9741960678738,16279.207618257,0.0,1.0
2019-10-28,69.56,69.81,69.36,69.36,21666,64.8033359324494,65.0362403887909,64.6170123673762,64.6170123673762,23256.317569376,0.0,1.0
2019-10-29,69.67,69.92,69.34,69.34,26750,64.9058138932397,65.1387183495811,64.5983800108689,64.5983800108689,28713.490952682,0.0,1.0
2019-10-30,69.37,69.64,68.93,69.64,23993,64.6263285456299,64.8778653584787,64.2164167024689,64.8778653584787,25754.1229318766,0.0,1.0
2019-10-31,68.94,69.24,68.43,69.24,36492,64.2257328807226,64.5052182283323,63.750607789786,64.5052182283323,39170.568667113,0.0,1.0
2019-11-01,69.94,69.94,69.25,69.25,9846,65.1573507060884,65.1573507060884,64.514534406586,64.514534406586,10568.7114736489,0.0,1.0
2019-11-04,70.54,70.57,70.08,70.39,12950,65.716321401308,65.7442699360689,65.2877772016397,65.5765787275031,13900.5498256909,0.0,1.0
2019-11-05,70.75,70.98,70.58,70.58,77481,65.9119611446348,66.1262332444689,65.7535861143226,65.7535861143226,83168.2240188694,0.0,1.0
2019-11-06,70.35,70.7,70.17,70.7,56760,65.5393140144884,65.8653802533665,65.3716228059226,65.8653802533665,60926.270896233,0.0,1.0
2019-11-07,70.46,71.06,70.36,70.75,44001,65.6417919752787,66.2007626704982,65.5486301927421,65.9119611446348,47230.7407629518,0.0,1.0
2019-11-08,70.62,70.64,70.2,70.31,15371,65.7908508273372,65.8094831838445,65.3995713406836,65.5020493014738,16499.2549321,0.0,1.0
2019-11-11,70.59,70.7,70.29,70.29,17386,65.7629022925763,65.8653802533665,65.4834169449665,65.4834169449665,18662.1590169469,0.0,1.0
2019-11-12,70.6,70.93,70.46,70.67,34744,65.7722184708299,66.0796523532006,65.6417919752787,65.8374317186055,37294.2627910274,0.0,1.0
2019-11-13,70.37,70.55,70.06,70.25,29532,65.5579463709958,65.7256375795616,65.2691448451323,65.4461522319519,31699.6940117609,0.0,1.0
2019-11-14,70.56,70.65,70.37,70.39,13691,65.7349537578153,65.8187993620982,65.5579463709958,65.5765787275031,14695.9403601185,0.0,1.0
2019-11-15,70.89,70.95,70.68,70.95,25970,66.042387640186,66.098284709708,65.8467478968592,66.098284709708,27876.2377585477,0.0,1.0
2019-11-18,70.69,70.78,70.61,70.76,15921,65.8560640751128,65.9399096793958,65.7815346490836,65.9212773228885,17089.6257741178,0.0,1.0
2019-11-19,70.68,70.9,70.47,70.77,17217,65.8467478968592,66.0517038184397,65.6511081535323,65.9305935011421,18480.7541582178,0.0,1.0
2019-11-20,70.36,70.78,69.99,70.57,16933,65.5486301927421,65.9399096793958,65.2039315973567,65.7442699360689,18175.9081234305,0.0,1.0
2019-11-21,70.09,70.59,70.0,70.44,19109,65.2970933798933,65.7629022925763,65.2132477756104,65.6231596187714,20511.6298547589,0.0,1.0
2019-11-22,70.38,70.45,70.06,70.26,25173,65.5672625492494,65.632475797025,65.2691448451323,65.4554684102055,27020.7367383875,0.0,1.0
2019-11-25,71.36,71.39,70.4,70.61,30745,66.480248018108,66.5081965528689,65.5858949057567,65.7815346490836,33001.7300687928,0.0,1.0
2019-11-26,71.63,71.69,71.35,71.35,17612,66.7317848309567,66.7876819004787,66.4709318398543,66.4709318398543,18904.7477629397,0.0,1.0
2019-11-27,71.96,71.97,71.53,71.75,20625,67.0392187133275,67.0485348915811,66.6386230484202,66.8435789700006,22138.906575666,0.0,1.0
2019-11-29,71.41,71.87,71.41,71.82,7713,66.5268289093762,66.9553731090446,66.5268289093762,66.9087922177763,8279.1460081509,0.0,1.0
2019-12-02,70.69,71.43,70.69,71.37,21006,65.8560640751128,66.5454612658836,65.8560640751128,66.4895641963616,22547.8725589547,0.0,1.0
2019-12-03,70.23,70.23,69.8,70.0,16699,65.4275198754445,65.4275198754445,65.0269242105372,65.2132477756104,17924.7321651902,0.0,1.0
2019-12-04,70.77,70.98,70.48,70.48,24583,65.9305935011421,66.1262332444689,65.660424331786,65.660424331786,26387.429835132,0.0,1.0
2019-12-05,70.82,70.95,70.7,70.79,15501,65.9771743924104,66.098284709708,65.8653802533665,65.9492258576494,16638.7971311224,0.0,1.0
2019-12-06,71.47,71.73,71.47,71.57,7839,66.5827259788982,66.8249466134933,66.5827259788982,66.6758877614348,8414.39460104951,0.0,1.0
2019-12-09,71.37,71.55,71.23,71.23,11849,66.4895641963616,66.6572554049275,66.3591377008104,66.3591377008104,12718.7347401245,0.0,1.0
2019-12-10,71.21,71.39,71.06,71.14,15931,66.3405053443031,66.5081965528689,66.2007626704982,66.2752920965275,17100.3597894272,0.0,1.0
2019-12-11,71.25,71.34,71.01,71.2,13425,66.3777700573177,66.4616156616006,66.1541817792299,66.3311891660494,14410.4155528881,0.0,1.0
2019-12-12,72.01,72.16,71.17,71.17,21577,67.0857996045958,67.2255422784007,66.3032406312884,66.3032406312884,23160.7848331222,0.0,1.0
2019-12-13,71.13,71.88,70.97,71.6,32709,66.6269778256031,67.3294976255356,66.4771069349508,67.0672235668941,34919.6563603692,0.3875,1.0
2019-12-16,71.73,71.99,71.59,71.71,64674,67.1889936655491,67.4325338628591,67.0578566362284,67.1702598042176,69045.0290577676,0.0,1.0
2019-12-17,72.05,72.08,71.83,71.83,25780,67.4887354468537,67.516836238851,67.2826629722068,67.2826629722068,27522.3559561686,0.0,1.0
2019-12-18,72.14,72.3,71.89,72.3,20252,67.5730378228456,67.7229087134979,67.3388645562014,67.7229087134979,21620.7429334494,0.0,1.0
2019-12-19,72.31,72.44,72.04,72.24,18176,67.7322756441636,67.8540457428186,67.4793685161879,67.6667071295033,19404.4352932242,0.0,1.0
2019-12-20,72.74,72.88,72.55,72.55,21914,68.1350536627916,68.2661906921124,67.957081980142,67.957081980142,23395.0701483118,0.0,1.0
2019-12-23,72.58,72.88,72.49,72.88,13920,67.9851827721394,68.2661906921124,67.9008803961474,68.2661906921124,14860.7911136488,0.0,1.0
2019-12-24,72.59,72.67,72.54,72.6,24226,67.9945497028051,68.0694851481313,67.9477150494763,68.0039166334709,25863.3279827052,0.0,1.0
2019-12-26,72.75,72.85,72.59,72.69,11650,68.1444205934574,68.2380899001151,67.9945497028051,68.0882190094628,12437.3718731328,0.0,1.0
2019-12-27,72.48,72.88,72.37,72.88,28833,67.8915134654817,68.2661906921124,67.7884772281582,68.2661906921124,30781.6946968273,0.0,1.0
2019-12-30,72.35,72.57,72.09,72.56,71080,67.7697433668267,67.9758158414736,67.5262031695168,67.9664489108078,75883.9822096378,0.0,1.0
2019-12-31,72.49,72.6,72.23,72.23,39482,67.9008803961474,68.0039166334709,67.6573401988375,67.6573401988375,42150.4134158824,0.0,1.0
2020-01-02,72.58,72.81,71.96,72.81,96369,67.9851827721394,68.200622177452,67.4044330708618,68.200622177452,102882.153651668,0.0,1.0
2020-01-03,72.25,72.37,71.83,71.87,32378,67.676074060169,67.7884772281582,67.2826629722068,67.3201306948699,34566.2855371927,0.0,1.0
2020-01-06,72.22,72.25,71.58,71.85,34188,67.6479732681717,67.676074060169,67.0484897055626,67.3013968335383,36498.6154161944,0.0,1.0
2020-01-07,72.07,72.29,71.86,72.1,26904,67.5074693081852,67.7135417828321,67.3107637642041,67.5355701001825,28722.322135173,0.0,1.0
2020-01-08,72.23,72.49,72.05,72.05,27229,67.6573401988375,67.9008803961474,67.4887354468537,67.4887354468537,29069.2874449385,0.0,1.0
2020-01-09,72.32,72.45,72.19,72.44,62648,67.7416425748294,67.8634126734844,67.6198724761744,67.8540457428186,66882.1006959678,0.0,1.0
2020-01-10,72.01,72.44,71.91,72.41,46947,67.4512677241906,67.8540457428186,67.3575984175329,67.8259449508213,50119.939684804,0.0,1.0
2020-01-13,72.57,72.57,72.01,72.08,26644,67.9758158414736,67.9758158414736,67.4512677241906,67.516836238851,28444.7498873606,0.0,1.0
2020-01-14,72.76,73.0,72.34,72.58,18047,68.1537875241232,68.3785938601016,67.7603764361609,67.9851827721394,19266.7167548865,0.0,1.0
2020-01-15,72.83,73.14,72.6,72.68,26659,68.2193560387835,68.5097308894223,68.0039166334709,68.078852078797,28460.7636708882,0.0,1.0
2020-01-16,73.63,73.63,73.32,73.59,70772,68.9687104920449,68.9687104920449,68.6783356414061,68.9312427693819,75555.165854537,0.0,1.0
2020-01-17,73.58,73.85,73.44,73.84,46536,68.9218758387161,69.1747829666918,68.7907388093953,69.165416036026,49681.1620161467,0.0,1.0
2020-01-21,73.0,73.36,72.96,73.24,22049,68.3785938601016,68.7158033640692,68.3411261374385,68.60340019608,23539.1942000606,0.0,1.0
2020-01-22,73.02,73.45,72.96,73.2,22936,68.3973277214331,68.8001057400611,68.3411261374385,68.5659324734169,24486.1425993283,0.0,1.0
2020-01-23,73.16,73.26,72.3,72.78,60341,68.5284647507539,68.6221340574115,67.7229087134979,68.1725213854547,64419.1807894169,0.0,1.0
2020-01-24,72.2,72.99,71.79,72.97,39162,67.6292394068402,68.3692269294358,67.2451952495437,68.3504930681043,41808.7860339594,0.0,1.0
2020-01-27,71.22,71.57,71.05,71.05,16043,66.711280201595,67.0391227748968,66.5520423802769,66.5520423802769,17127.275275594,0.0,1.0
2020-01-28,71.97,72.11,71.57,71.58,20230,67.4138000015275,67.5449370308483,67.0391227748968,67.0484897055626,21597.2560509422,0.0,1.0
2020-01-29,71.79,72.24,71.76,72.13,100304,67.2451952495437,67.6667071295033,67.2170944575464,67.5636708921798,107083.102863752,0.0,1.0
2020-01-30,71.92,71.92,71.0638,71.19,17912,67.3669653481987,67.3669653481987,66.5649687445957,66.6831794095977,19122.5927031378,0.0,1.0
2020-01-31,70.39,71.11,70.17,71.11,19813,65.9338249563363,66.6082439642716,65.7277524816894,66.6082439642716,21152.0728688739,0.0,1.0
2020-02-03,71.09,71.47,70.7,71.13,35403,66.58951010294,66.9454534682392,66.2241998069751,66.6269778256031,37795.7318819332,0.0,1.0
2020-02-04,72.15,72.43,72.03,72.03,58463,67.5824047535114,67.8446788121528,67.4700015855222,67.4700015855222,62414.2550917565,0.0,1.0
2020-02-05,73.2,73.2099,72.66,72.87,75640,68.5659324734169,68.575205734776,68.0601182174655,68.2568237614466,80752.1724020401,0.0,1.0
2020-02-06,72.77,73.28,72.72,73.24,51215,68.1631544547889,68.6408679187431,68.1163198014601,68.60340019608,54676.3948912015,0.0,1.0
2020-02-07,72.02,72.53,71.91,72.53,18880,67.4606346548564,67.9383481188105,67.3575984175329,67.9383481188105,20156.0155334547,0.0,1.0
2020-02-10,72.49,72.49,71.95,72.0,41782,67.9008803961474,67.9008803961474,67.395066140196,67.4419007935249,44605.8602234537,0.0,1.0
2020-02-11,73.04,73.28,72.76,72.77,14953,68.4160615827647,68.6408679187431,68.1537875241232,68.1631544547889,15963.6070059189,0.0,1.0
2020-02-12,73.67,73.67,73.29,73.29,40630,69.006178214708,69.006178214708,68.6502348494088,68.6502348494088,43376.001648531,0.0,1.0
2020-02-13,73.77,73.86,73.25,73.25,25256,69.0998475213657,69.1841498973576,68.6127671267458,68.6127671267458,26962.9411182697,0.0,1.0
2020-02-14,73.59,73.86,73.38,73.81,41272,68.9312427693819,69.1841498973576,68.7345372254007,69.1373152440287,44061.3915835139,0.0,1.0
2020-02-18,73.37,73.56,72.98,73.46,34934,68.725170294735,68.9031419773845,68.35985999877,68.8094726707269,37295.0342503023,0.0,1.0
2020-02-19,73.91,74.16,73.68,73.68,14248,69.2309845506864,69.4651578173306,69.0155451453738,69.0155451453738,15210.9591801199,0.0,1.0
2020-02-20,74.15,74.39,73.58,73.87,24349,69.4557908866648,69.6805972226432,68.9218758387161,69.1935168280233,25994.6410076319,0.0,1.0
2020-02-21,73.28,73.89,73.05,73.89,28493,68.6408679187431,69.2122506893549,68.4254285134304,69.2122506893549,30418.7156035342,0.0,1.0
2020-02-24,71.12,71.28,70.55,70.91,105767,66.6176108949373,66.7674817855896,66.0836958469886,66.4209053509562,112915.322824518,0.0,1.0
2020-02-25,68.3,71.52,68.18,71.31,37278,63.9761364471909,66.992288121568,63.8637332792017,66.7955825775869,39797.454822888,0.0,1.0
2020-02-26,67.15,68.99,67.09,68.42,19531,62.8989394206277,64.6224546631289,62.8427378366331,64.0885396151801,20851.0137385543,0.0,1.0
2020-02-27,64.68,67.08,64.33,65.68,43726,60.5853075461832,62.8333709059673,60.2574649728813,61.5220006127599,46681.2465686357,0.0,1.0
2020-02-28,63.74,64.09,62.18,62.3,89479,59.704816063601,60.0326586369029,58.2435748797413,58.3559780477305,95526.4890846397,0.0,1.0
2020-03-02,65.6,65.6,63.02,64.04,63049,61.4470651674337,61.4470651674337,59.0303970556658,59.9858239835741,67310.2025089401,0.0,1.0
2020-03-03,63.89,66.75,63.54,65.89,38755,59.8453200235875,62.524262193997,59.5174774502857,61.718706156741,41374.2787075762,0.0,1.0
2020-03-04,65.86,65.88,64.17,65.05,22972,61.6906053647437,61.7093392260752,60.107594082229,60.9318839808165,24524.5756797946,0.0,1.0
2020-03-05,63.29,64.56,62.75,64.23,65715,59.2833041836415,60.4729043781939,58.7774899276901,60.1637956662236,70156.3856345857,0.0,1.0
2020-03-06,62.04,62.77,60.77,61.24,57589,58.1124378504206,58.7962237890216,56.9228376558681,57.3630833971592,61481.1853048795,0.0,1.0
2020-03-09,55.98,57.91,53.56,56.85,49685,52.4360778669656,54.2438954854587,50.1692806458499,53.2510008348873,53042.9889713823,0.0,1.0
2020-03-10,58.05,58.25,55.21,58.25,105610,54.3750325147794,54.5623711280948,51.7148242057015,54.5623711280948,112747.711890262,0.0,1.0
2020-03-11,54.39,56.96,53.71,56.51,52754,50.9467358911086,53.3540370722108,50.3097846058364,52.9325251922512,56319.4090811372,0.0,1.0
2020-03-12,48.58,51.28,45.0,49.83,301963,45.5045491742977,48.0336204540549,42.151187995953,46.6754155075187,322371.34102376,0.0,1.0
2020-03-13,51.88,52.17,48.04,49.69,136905,48.595636294001,48.8672772833082,44.9987349183463,46.5442784781979,146157.802256759,0.0,1.0
2020-03-16,44.78,48.09,44.63,45.86,162183,41.9451155213061,45.0455695716751,41.8046115613196,42.956744033209,173144.230257537,0.0,1.0
2020-03-17,46.86,47.42,43.75,45.34,130290,43.8934370997858,44.4179852170687,40.9803216627321,42.4696636385891,139095.723721071,0.0,1.0
2020-03-18,42.4,45.06,40.27,43.93,103797,39.7157860228535,42.2073895799476,37.7206297910451,41.1489264147159,110812.179254555,0.0,1.0
2020-03-19,44.27,45.05,40.75,42.11,261478,41.467402057352,42.1980226492819,38.1702424630019,39.4441450335463,279150.139282663,0.0,1.0
2020-03-20,42.74,46.03,42.6,45.13,118153,40.0342616654896,43.1159818545271,39.9031246361689,42.272958094608,126138.437676074,0.0,1.0
2020-03-23,41.56,42.51,40.01,42.51,282099,38.9289638469291,39.818822260177,37.4770895937351,39.818822260177,301164.821290892,0.0,1.0
2020-03-24,46.0,46.0,42.66,42.66,162668,43.0878810625298,43.0878810625298,39.9593262201635,39.9593262201635,173662.009258263,0.0,1.0
2020-03-25,47.52,49.17,45.36,46.4,84891,44.5116545237264,46.057198083578,42.4883974999207,43.4625582891605,90628.4064963192,0.0,1.0
2020-03-26,49.98,50.39,47.65,47.65,156240,46.9067786949631,47.2915681960622,44.720048115546,44.720048115546,166476.475623736,0.097,1.0
2020-03-27,48.08,49.26,47.59,48.03,109621,45.123607836211,46.2310507905939,44.6637374568486,45.0766822872965,116803.108898807,0.0,1.0
2020-03-30,48.89,49.01,47.19,48.13,63062,45.8838017286264,45.9964230460212,44.2883330655324,45.1705333851255,67193.6732321046,0.0,1.0
2020-03-31,48.22,49.31,47.72,48.49,124248,45.2549993731717,46.2779763395084,44.7857438840264,45.5083973373101,132388.435376971,0.0,1.0
2020-04-01,45.18,46.48,44.87,46.1,55925,42.4019259991683,43.6219902709461,42.1109875958982,43.2653560991957,59589.0738559744,0.0,1.0
2020-04-02,45.53,46.48,44.64,44.94,163403,42.73040484157,43.6219902709461,41.8951300708914,42.1766833643786,174108.778458432,0.0,1.0
2020-04-03,44.13,45.56,43.57,45.4,63823,41.4164894719632,42.7585601709187,40.8909233241205,42.6083984143923,68004.5321539536,0.0,1.0
2020-04-06,47.99,48.16,45.93,45.93,75618,45.0391418481649,45.1986887144742,43.1058092328863,43.1058092328863,80572.3126837919,0.0,1.0
2020-04-07,48.73,51.07,48.48,49.77,45288,45.7336399720999,47.9297556612998,45.4990122275272,46.7096913895221,48255.1627499216,0.0,1.0
2020-04-08,51.16,51.45,49.05,49.74,49194,48.014221649346,48.2863898330503,46.0339634851529,46.6815360601734,52417.074640515,0.0,1.0
2020-04-09,53.43,54.47,52.4,52.4,55137,50.1446415700656,51.1206929874878,49.1779752624263,49.1779752624263,58749.4459579232,0.0,1.0
2020-04-13,51.82,53.78,51.02,53.78,163859,48.6336388950178,50.4731204124673,47.8828301123853,50.4731204124673,174594.654500958,0.0,1.0
2020-04-14,52.72,53.43,52.22,53.29,71800,49.4782987754793,50.1446415700656,49.009043286334,50.0132500331049,76504.1663452652,0.0,1.0
2020-04-15,50.44,50.9,50.09,50.9,43421,47.3384937449768,47.7702087949904,47.0100149025751,47.7702087949904,46265.8413214172,0.0,1.0
2020-04-16,50.06,50.5,49.25,50.5,150131,46.9818595732264,47.3948044036742,46.221665680811,47.3948044036742,159967.228378565,0.0,1.0
2020-04-17,52.53,52.67,51.72,51.93,38776,49.2999816896041,49.4313732265648,48.5397877971887,48.7368751026297,41316.5118969917,0.0,1.0
2020-04-20,51.55,52.66,51.13,51.22,71004,48.3802409308793,49.4219881167818,47.9860663199973,48.0705323080434,75656.0143061172,0.0,1.0
2020-04-21,50.22,50.7,49.65,49.98,55569,47.1320213297528,47.5825065993323,46.5970700721272,46.9067786949631,59209.7495771594,0.0,1.0
2020-04-22,50.95,51.59,50.63,51.01,50912,47.817134343905,48.4177813700109,47.516810830852,47.8734450026024,54247.6339410883,0.0,1.0
2020-04-23,51.52,52.27,51.04,51.04,59988,48.3520856015306,49.0559688352485,47.9016003319511,47.9016003319511,63918.2720155957,0.0,1.0
2020-04-24,52.31,52.6,51.31,52.18,25381,49.0935092743802,49.3656774580844,48.1549982960896,48.9715028472024,27043.9031477601,0.0,1.0
2020-04-27,54.47,54.78,52.51,52.51,68727,51.1206929874878,51.4116313907579,49.2812114700383,49.2812114700383,73229.8306463934,0.0,1.0
2020-04-28,55.33,56.3,54.54,55.77,27791,51.9278124288177,52.8381680777596,51.1863887559681,52.3407572592656,29611.800653221,0.0,1.0
2020-04-29,58.23,58.59,57.02,57.23,26516,54.6494942658604,54.987358218045,53.5138959821288,53.7109832875698,28253.2656658921,0.0,1.0
2020-04-30,56.35,57.24,56.03,57.24,23719,52.8850936266741,53.7203683973527,52.5847701136211,53.7203683973527,25273.0128348655,0.0,1.0
2020-05-01,53.85,55.14,53.45,55.14,29609,50.5388161809476,51.7494953429425,50.1634117896314,51.7494953429425,31548.9117175064,0.0,1.0
2020-05-04,54.17,54.17,52.7,53.32,12765,50.8391396940006,50.8391396940006,49.4595285559135,50.0414053624536,13601.3326378456,0.0,1.0
2020-05-05,54.54,55.97,54.32,55.45,28727,51.1863887559681,52.5284594549237,50.9799163407442,52.0404337462126,30609.125161566,0.0,1.0
2020-05-06,54.11,55.06,54.11,55.06,34718,50.7828290353032,51.6744144646792,50.7828290353032,51.6744144646792,36992.641325556,0.0,1.0
2020-05-07,55.15,55.71,54.95,55.09,30843,51.7588804527254,52.2844466005681,51.5711782570673,51.702569794028,32863.7604817133,0.0,1.0
2020-05-08,57.17,57.28,56.39,56.43,39810,53.6546726288724,53.7579088364843,52.9226340658057,52.9601745049373,42418.2571337745,0.0,1.0
2020-05-11,56.78,57.25,55.99,56.47,251683,53.288653347339,53.7297535071356,52.5472296744895,52.997714944069,268172.675463446,0.0,1.0
2020-05-12,54.8,57.04,54.8,57.01,27357,51.4304016103237,53.5326662016946,51.4304016103237,53.5045108723459,29149.3659987106,0.0,1.0
2020-05-13,52.7,54.36,51.94,54.36,44217,49.4595285559135,51.0174567798758,48.7462602124126,51.0174567798758,47113.9933605653,0.0,1.0
2020-05-14,53.39,53.39,50.8,51.58,22545,50.107101130934,50.107101130934,47.6763576971614,48.408396260228,24022.0951288858,0.0,1.0
2020-05-15,53.97,54.22,52.48,52.74,30273,50.6514374983425,50.8860652429152,49.2530561406895,49.4970689950451,32256.4154285545,0.0,1.0
2020-05-18,57.55,57.78,56.09,56.09,35600,54.0113068006228,54.2271643256296,52.6410807723185,52.6410807723185,37932.4278814964,0.0,1.0
2020-05-19,56.7,57.96,56.67,57.3,43656,53.2135724690758,54.3960963017219,53.1854171397271,53.7766790560501,46516.2379661406,0.0,1.0
2020-05-20,58.1,58.36,57.52,57.9,47687,54.5274878386826,54.7715006930381,53.9831514712741,54.3397856430245,50811.3395613741,0.0,1.0
2020-05-21,58.38,58.61,57.78,57.78,24826,54.790270912604,55.0061284376108,54.2271643256296,54.2271643256296,26452.5408591581,0.0,1.0
2020-05-22,58.47,58.47,57.78,58.31,45377,54.8747369006501,54.8747369006501,54.2271643256296,54.7245751441236,48349.9938196254,0.0,1.0
2020-05-26,60.41,61.14,60.38,60.5,22595,56.6954481985338,57.380561212686,56.6672928691851,56.77991418658,24075.3710107419,0.0,1.0
2020-05-27,62.34,62.36,60.06,61.58,33222,58.5067743866347,58.5255446062005,56.3669693561321,57.7935060431338,35398.6269404234,0.0,1.0
2020-05-28,61.14,62.97,60.89,62.97,65236,57.380561212686,59.0980363029577,57.1459334681133,59.0980363029577,69510.108575205,0.0,1.0
2020-05-29,60.75,60.84,60.0,60.78,23716,57.0145419311526,57.0990079191988,56.3106586974347,57.0426972605013,25269.8162819542,0.0,1.0
2020-06-01,61.82,62.12,60.65,61.13,14391,58.0187486779235,58.3003019714107,56.9206908333236,57.371176102903,15333.8643158038,0.0,1.0
2020-06-02,62.57,62.6,61.94,62.19,12633,58.7226319116415,58.7507872409902,58.1313699953184,58.3659977398911,13460.6843097456,0.0,1.0
2020-06-03,64.45,64.69,63.57,63.66,41475,60.4870325508278,60.7122751856175,59.6611428899321,59.7456088779782,44192.3439995804,0.0,1.0
2020-06-04,64.58,65.07,63.9,64.32,34971,60.6090389780055,61.0689093573679,59.970851512768,60.36502612365,37262.2172877475,0.0,1.0
2020-06-05,67.46,68.5,67.42,67.71,48477,63.3119505954824,64.2880020129046,63.2744101563508,63.546578340055,51653.0984946995,0.0,1.0
2020-06-08,69.51,69.51,68.76,68.92,29705,65.2358981009781,65.2358981009781,64.5320148672602,64.6821766237867,31651.20141067,0.0,1.0
2020-06-09,67.63,68.23,67.35,68.23,38433,63.4714974617918,64.0346040487662,63.2087143878704,64.0346040487662,40951.0393474593,0.0,1.0
2020-06-10,65.51,67.37,65.26,67.37,35258,61.4818541878158,63.2274846074363,61.2472264432431,63.2274846074363,37568.0208496011,0.0,1.0
2020-06-11,60.4,62.71,60.34,61.89,42842,56.6860630887509,58.8540234486022,56.6297524300535,58.0844444464039,45648.9066095244,0.0,1.0
2020-06-12,62.02,63.03,60.4,62.29,31601,58.2064508735817,59.1543469616552,56.6860630887509,58.4598488377201,33671.4228506508,0.0,1.0
2020-06-15,63.06,63.49,59.92,59.92,29161,59.1825022910039,59.5860620116688,56.2355778191715,56.2355778191715,31071.5598160763,0.0,1.0
2020-06-16,64.57,65.75,64.14,65.75,85834,60.5996538682226,61.7070968226055,60.1960941475577,61.7070968226055,91457.640864617,0.0,1.0
2020-06-17,63.5,64.64,63.42,64.64,63789,59.5954471214517,60.665349636703,59.5203662431885,60.665349636703,67968.3045542914,0.0,1.0
2020-06-18,63.55,64.1,62.84,62.84,101104,59.6423726703662,60.1585537084261,58.9760298757799,58.9760298757799,107728.09518345,0.0,1.0
2020-06-19,63.06,64.6,62.55,64.6,27109,59.1825022910039,60.6278091975714,58.7038616920757,60.6278091975714,28885.1176247046,0.0,1.0
2020-06-22,63.36,63.46,62.17,62.55,17204,59.464055584491,59.5579066823201,58.3472275203253,58.7038616920757,18331.1654290243,0.0,1.0
2020-06-23,63.59,64.33,63.56,64.12,34492,59.6799131094979,60.3744112334329,59.6517577801492,60.1773239279919,36751.8343395667,0.0,1.0
2020-06-24,61.05,62.88,60.29,62.66,29217,57.2960952246398,59.0135703149116,56.582826881139,58.8070978996876,31131.2288037551,0.0,1.0
2020-06-25,61.68,61.68,60.0,60.44,135159,58.0535674352181,58.0535674352181,56.4723418630526,56.8864723700484,143601.978109318,0.1771,1.0
2020-06-26,59.96,61.26,59.95,61.12,31605,56.4346936351439,57.6582610421768,56.4252815781668,57.5264922444963,33579.2697352377,0.0,1.0
2020-06-29,61.69,61.79,59.97,60.52,16145,58.0629794921953,58.157100061967,56.4441056921211,56.9617688258658,17153.5298172888,0.0,1.0
2020-06-30,62.48,62.68,61.57,61.61,34017,58.8065319933922,58.9947731329357,57.9500348084692,57.9876830363779,36141.9401545192,0.0,1.0
2020-07-01,62.01,63.05,61.97,62.6,50184,58.3641653154649,59.3430192410912,58.3265170875562,58.9194766771183,53318.8442459474,0.0,1.0
2020-07-02,62.24,63.36,62.15,63.34,35903,58.58064262594,59.6347930073836,58.4959341131454,59.6159688934292,38145.7529284682,0.0,1.0
2020-07-06,62.85,63.6,62.73,63.2,12972,59.1547781015476,59.8606823748358,59.0418334178215,59.4842000957488,13782.3220061858,0.0,1.0
2020-07-07,61.51,62.59,61.45,62.31,22625,57.8935624666061,58.9100646201411,57.8370901247431,58.6465270247802,24038.3160183437,0.0,1.0
2020-07-08,62.17,62.18,61.36,61.75,23486,58.5147582270997,58.5241702840769,57.7523816119485,58.1194518340584,24953.1001107987,0.0,1.0
2020-07-09,60.96,62.17,60.27,62.06,22977,57.3758993328615,58.5147582270997,56.7264674014364,58.4112256003508,24412.3044045738,0.0,1.0
2020-07-10,61.98,61.98,60.83,60.83,20706,58.3359291445334,58.3359291445334,57.2535425921582,57.2535425921582,21999.4418331856,0.0,1.0
2020-07-13,61.16,62.88,61.16,62.55,28664,57.564140472405,59.1830142724792,57.564140472405,58.8724163922324,30454.5542696046,0.0,1.0
2020-07-14,61.92,61.92,60.63,61.07,14950,58.2794568026703,58.2794568026703,57.0653014526147,57.4794319596104,15883.8817447177,0.0,1.0
2020-07-15,64.06,64.25,63.09,63.1,16854,60.2936369957859,60.4724660783522,59.3806674689999,59.390079525977,17906.8189247808,0.0,1.0
2020-07-16,63.73,63.99,63.31,63.31,13089,59.9830391155391,60.2277525969456,59.5877327224977,59.5877327224977,13906.6306459271,0.0,1.0
2020-07-17,63.72,64.0,63.47,63.77,35993,59.9736270585619,60.2371646539228,59.7383256341325,60.0206873434478,38241.3749590385,0.0,1.0
2020-07-20,63.56,63.73,63.4,63.53,13769,59.8230341469271,59.9830391155391,59.6724412352923,59.7947979759956,14629.1082102353,0.0,1.0
2020-07-21,64.38,64.77,64.05,64.21,33471,60.5948228190555,60.9618930411653,60.2842249388087,60.4348178504435,35561.83316906,0.0,1.0
2020-07-22,64.84,64.91,64.15,64.27,25121,61.0277774400056,61.0936618388458,60.3783455085805,60.4912901923066,26690.2336661574,0.0,1.0
2020-07-23,64.8457,65.69,64.4937,64.73,101618,61.0331423124825,61.8278022830655,60.701837906886,60.9242448132566,107965.772249814,0.0,1.0
2020-07-24,64.24,64.727,64.0601,64.5627,99294,60.463054021375,60.9214211961635,60.2937311163557,60.7667811000285,105496.59892709,0.0,1.0
2020-07-27,64.71,64.72,64.02,64.04,41579,60.9054206993023,60.9148327562795,60.2559887678772,60.2748128818315,44176.3156564293,0.0,1.0
2020-07-28,64.115,64.7093,64.05,64.31,15939,60.3454033091603,60.9047618553139,60.2842249388087,60.5289384202153,16934.6616139837,0.0,1.0
2020-07-29,65.51,65.5899,64.57,64.57,52710,61.6583852574763,61.7335875927239,60.7736519016218,60.7736519016218,56002.6359039512,0.0,1.0
2020-07-30,65.11,65.2699,64.3488,64.75,15933,61.2819029783893,61.4324017694543,60.5654572012867,60.943068927211,16928.2868119456,0.0,1.0
2020-07-31,64.7131,65.0928,63.82,65.0,16288,60.9083384369652,61.2657142403886,60.0677476283337,61.1783703516404,17305.4625991948,0.0,1.0
2020-08-03,65.7111,65.8,64.97,65.11,17406,61.8476617232873,61.9313349098144,61.1501341807088,61.2819029783893,18493.300712278,0.0,1.0
2020-08-04,65.77,65.8039,65.25,65.3,17458,61.9030987388829,61.9350056120355,61.4136717760698,61.4607320609556,18548.5489966075,0.0,1.0
2020-08-05,66.853,66.88,66.04,66.04,15699,62.922424509511,62.9478370633493,62.1572242772666,62.1572242772666,16679.6695324631,0.0,1.0
2020-08-06,66.65,66.94,66.405,66.94,14312,62.7313597528743,63.0043094052124,62.5007643569335,63.0043094052124,15206.0277946756,0.0,1.0
2020-08-07,67.19,67.21,66.29,66.29,19557,63.2396108296418,63.2584349435961,62.392525701696,62.392525701696,20778.667242906,0.0,1.0
2020-08-10,67.67,67.989,67.22,67.22,17526,63.6913895645462,63.9916341821181,63.2678470005733,63.2678470005733,18620.7967530383,0.0,1.0
2020-08-11,67.55,68.7699,67.55,68.43,34861,63.5784448808201,64.7266217114657,63.5784448808201,64.4067058948116,37038.6623078665,0.0,1.0
2020-08-12,68.0,68.42,67.605,68.42,11305,64.001987444793,64.3972938378344,63.6302111941946,64.3972938378344,12011.1895066243,0.0,1.0
2020-08-13,67.79,68.161,67.46,67.46,8559,63.8043342482723,64.1535215621255,63.4937363680255,63.4937363680255,9093.65510722669,0.0,1.0
2020-08-14,67.75,68.06,67.43,67.43,10138,63.7666860203636,64.0584597866561,63.465500197094,63.465500197094,10771.2905102307,0.0,1.0
2020-08-17,67.9595,68.0499,67.8714,67.97,18298,63.9638686140354,64.0489536091091,63.8809483920665,63.9737512738615,19441.0212819294,0.0,1.0
2020-08-18,67.34,67.74,67.2441,67.74,14819,63.3807916842994,63.7572739633864,63.2905300578883,63.7572739633864,15744.6985668878,0.0,1.0
2020-08-19,67.29,67.84,67.285,67.29,12153,63.3337313994136,63.8513945331582,63.329025370925,63.3337313994136,12912.1615279969,0.0,1.0
2020-08-20,66.95,67.2575,66.68,66.68,16364,63.0137214621896,63.3031422142377,62.7595959238058,62.7595959238058,17386.2100916763,0.0,1.0
2020-08-21,66.71,66.8812,66.47,66.53,13917,62.7878320947374,62.9489665101866,62.5619427272852,62.6184150691482,14786.353327173,0.0,1.0
2020-08-24,67.54,67.54,67.08,67.24,8984,63.5690328238429,63.5690328238429,63.1360782028929,63.2866711145277,9545.20358491933,0.0,1.0
2020-08-25,67.771,68.17,67.225,68.17,9471,63.7864513400157,64.161992413405,63.2725530290619,64.161992413405,10062.6250170048,0.0,1.0
2020-08-26,67.6395,67.85,67.52,67.52,11426,63.6626827907658,63.8608065901354,63.5502087098886,63.5502087098886,12139.748014391,0.0,1.0
2020-08-27,68.13,68.32,67.51,67.51,21890,64.1243441854963,64.3031732680626,63.5407966529114,63.5407966529114,23257.402768687,0.0,1.0
2020-08-28,68.5195,68.5195,68.15,68.44,17681,64.4909438047573,64.4909438047573,64.1431682994506,64.4161179517887,18785.4791390203,0.0,1.0
2020-08-31,67.82,68.42,67.82,68.42,17337,63.8325704192038,64.3972938378344,63.8325704192038,64.3972938378344,18419.9904888409,0.0,1.0
2020-09-01,68.6155,68.63,68.01,68.01,12590,64.5812995517381,64.594947034355,64.0113995017702,64.0113995017702,13376.4596097656,0.0,1.0
2020-09-02,69.3993,69.54,68.21,68.8,27521,65.3190165776092,65.451444219278,64.1996406413137,64.754952002967,29240.1544813629,0.0,1.0
2020-09-03,67.32,69.24,67.0142,69.24,29928,63.3619675703451,65.1690825099627,63.074146867983,65.1690825099627,31797.5125656128,0.0,1.0
2020-09-04,67.0526,68.025,65.67,67.66,29513,63.1102891667754,64.0255175872359,61.8089781691111,63.681977507569,31356.5887579835,0.0,1.0
2020-09-08,65.4899,66.3899,65.4,66.14,13728,61.6394670229522,62.486552150898,61.5548526307274,62.2513448470384,14585.5470629756,0.0,1.0
2020-09-09,66.5,66.61,65.8728,66.07,15007,62.5901788982167,62.6937115249656,61.9998546846082,62.1854604481981,15944.4423640788,0.0,1.0
2020-09-10,65.93,67.0,65.4987,66.51,14232,62.0536916505177,63.0607817470755,61.6477496330921,62.5995909551939,15121.0304341687,0.0,1.0
2020-09-11,65.1707,65.91,64.91,65.91,12752,61.3390341642408,62.0348675365633,61.0936618388458,62.0348675365633,13548.579264792,0.0,1.0
2020-09-14,67.08,67.08,66.03,66.03,11590,63.1360782028929,63.1360782028929,62.1478122202894,62.1478122202894,12313.99260343,0.0,1.0
2020-09-15,67.1,67.73,66.9899,67.73,23582,63.1549023168472,63.7478619064093,63.0512755695285,63.7478619064093,25055.0969434069,0.0,1.0
2020-09-16,67.46,68.31,67.02,67.77,9461,63.4937363680255,64.2937612110854,63.0796058610298,63.785510134318,10052.0003469414,0.0,1.0
2020-09-17,67.07,67.2299,66.386,66.386,47995,63.1266661459157,63.2771649369807,62.4828814486769,62.4828814486769,50993.1039690787,0.0,1.0
2020-09-18,66.49,67.41,66.0,67.25,17589,62.5807668412395,63.4466760831396,62.1195760493579,63.2960831715048,18687.7321744375,0.0,1.0
2020-09-21,64.81,65.27,64.12,65.27,54731,60.999541269074,61.4324958900241,60.3501093376489,61.4324958900241,58149.8817237556,0.0,1.0
2020-09-22,65.4401,65.5792,64.74,65.05,33764,61.5925949792059,61.7235166917584,60.9336568702338,61.2254306365262,35873.1360019163,0.0,1.0
2020-09-23,64.02,65.91,63.96,65.62,27584,60.2559887678772,62.0348675365633,60.1995164260141,61.7619178842252,29307.0899027621,0.0,1.0
2020-09-24,63.5302,64.4199,62.6001,63.6,43666,60.0341465849252,60.874886582857,59.1552297904142,60.1001055057475,46208.8639717016,0.2541,1.0
2020-09-25,64.465,64.61,63.45,63.6072,38905,60.9175047394342,61.0545254202256,59.9583599738943,60.1069092912765,41170.6099211984,0.0,1.0
2020-09-28,65.97,66.1348,65.23,65.23,46098,62.3396849090277,62.4954160000237,61.6404069518854,61.6404069518854,48782.4900693331,0.0,1.0
2020-09-29,65.56,66.08,65.34,65.68,16949,61.9522471219624,62.4436316323867,61.7443536752444,62.0656435474449,17936.0151022848,0.0,1.0
2020-09-30,65.96,66.531,65.6596,66.0,67242,62.3302352069042,62.8698131981586,62.0463661551129,62.3680340153984,71157.7985431493,0.0,1.0
2020-10-01,66.83,66.83,66.19,66.535,13725,63.1523592916526,63.1523592916526,62.5475783557457,62.873593079008,14524.2673478588,0.0,1.0
2020-10-02,67.31,67.4939,65.42,65.42,16091,63.6059449935828,63.7797250156348,61.8199512922327,61.8199512922327,17028.0499740908,0.0,1.0
2020-10-05,68.94,68.94,67.99,67.99,12747,65.1462464397206,65.1462464397206,64.2485247379838,64.2485247379838,13489.3140898475,0.0,1.0
2020-10-06,68.68,70.2499,68.6701,68.89,70350,64.9005541845085,66.3840629208838,64.8911989794062,65.0989979291029,74446.7911054185,0.0,1.0
2020-10-07,70.15,70.16,69.491,69.491,55241,66.2896603966696,66.2991100987932,65.666925026728,65.666925026728,58457.9273269997,0.0,1.0
2020-10-08,70.85,70.85,70.3278,70.76,15883,66.9511395453178,66.9511395453178,66.4576761004262,66.8660922262059,16807.9372157408,0.0,1.0
2020-10-09,71.2,71.55,70.8774,71.28,14329,67.2818791196419,67.6126186939659,66.9770317291363,67.3574767366302,15163.4409346061,0.0,1.0
2020-10-12,71.72,71.86,71.31,71.435,48437,67.7732636300662,67.9055594597958,67.3858258430009,67.5039471195452,51257.7003663562,0.0,1.0
2020-10-13,71.341,71.5499,71.11,71.52,11818,67.4151199195838,67.6125241969447,67.1968318005299,67.5842695875953,12506.2143181782,0.0,1.0
2020-10-14,70.9798,71.91,70.89,71.37,18168,67.0737966788814,67.9528079704136,66.988938353812,67.4425240557421,19226.002854346,0.0,1.0
2020-10-15,71.39,71.446,69.8,69.8,44655,67.4614234599892,67.5143417918811,65.9589208223455,65.9589208223455,47255.4578082795,0.0,1.0
2020-10-16,71.26,71.76,71.26,71.38,15184,67.3385773323831,67.8110624385604,67.3385773323831,67.4519737578657,16068.2313595547,0.0,1.0
2020-10-19,70.39,71.8061,70.3,71.41,17406,66.5164532476347,67.8546255653499,66.4314059285228,67.4803228642363,18419.6282300059,0.0,1.0
2020-10-20,70.59,71.29,70.45,70.72,25400,66.7054472901056,67.3669264387538,66.573151460376,66.8282934177117,26879.1541446714,0.0,1.0
2020-10-21,69.87,70.6254,69.87,70.6254,15436,66.0250687372103,66.738899235623,66.0250687372103,66.738899235623,16334.9064321712,0.0,1.0
2020-10-22,70.88,70.905,69.725,70.14,20822,66.9794886516884,67.0031129069973,65.8880480564189,66.2802106945461,22034.5569921397,0.0,1.0
2020-10-23,71.4473,71.5,70.84,70.9314,15594,67.5155702531571,67.5653701833482,66.9416898431942,67.0280601206034,16502.107469764,0.0,1.0
2020-10-26,69.95,70.688,69.535,70.48,16591,66.1006663541987,66.7980543709163,65.7085037160716,66.6015005667466,17557.1671816631,0.0,1.0
2020-10-27,69.0954,69.98,69.06,69.98,9202,65.2930948107205,66.1290154605693,65.2596428652032,66.1290154605693,9737.87308816008,0.0,1.0
2020-10-28,67.28,68.055,67.28,67.6,17777,63.5775958872121,64.3099478017869,63.5775958872121,63.8799863551656,18812.2331980245,0.0,1.0
2020-10-29,68.0245,68.1917,66.895,67.29,12802,64.2811262103101,64.4391252298157,63.2137823554556,63.5870455893357,13547.5169826804,0.0,1.0
2020-10-30,67.37,67.83,66.8341,67.63,20585,63.662643206324,64.0973295040071,63.1562336695233,63.9083354615362,21783.7554357504,0.0,1.0
2020-11-02,68.6,68.62,67.9005,68.14,13333,64.8249565675201,64.8438559717672,64.1639499039781,64.390270269837,14109.4394571222,0.0,1.0
2020-11-03,70.503,70.72,69.52,69.52,34817,66.6232348816308,66.8282934177117,65.6943291628863,65.6943291628863,36844.5476320875,0.0,1.0
2020-11-04,70.5047,71.45,69.69,70.17,20801,66.6248413309918,67.5181216727305,65.8549740989865,66.3085598009167,22012.3340694216,0.0,1.0
2020-11-05,72.39,72.5,70.84,70.84,57181,68.4063936723437,68.5103403957027,66.9416898431942,66.9416898431942,60510.9020923801,0.0,1.0
2020-11-06,71.773,72.42,71.68,72.3852,9191,67.823347051321,68.4347427787144,67.735464821572,68.4018578153244,9726.23250959349,0.0,1.0
2020-11-09,73.92,76.19,73.91,74.99,35033,69.8521980972462,71.9972804792909,69.8427483951226,70.8633162244655,37073.1262657587,0.0,1.0
2020-11-10,74.8141,75.0,73.7767,74.05,25542,70.6970959641123,70.872765926589,69.7167838658158,69.9750442248522,27029.4234316219,0.0,1.0
2020-11-11,74.91,75.51,74.395,75.51,24979,70.7877186074771,71.3547007348898,70.3010589481145,71.3547007348898,26433.6374558955,0.0,1.0
2020-11-12,73.65,74.5999,73.19,74.29,13932,69.5970561399104,70.494683344626,69.1623698422273,70.2018370758173,14743.3218717938,0.0,1.0
2020-11-13,75.1943,75.2699,74.6,74.6,12730,71.0563736388495,71.1278133869035,70.4947778416472,70.4947778416472,13471.32410479,0.0,1.0
2020-11-16,76.86,76.86,75.96,76.53,46426,72.6304105215684,72.6304105215684,71.7799373304494,72.3185703514914,49129.5909575006,0.0,1.0
2020-11-17,77.06,77.22,75.74,76.24,37477,72.8194045640393,72.9705997980161,71.5720438837314,72.0445289899086,39659.451176372,0.0,1.0
2020-11-18,76.17,77.48,76.17,76.77,17212,71.9783810750438,73.2162920532282,71.9783810750438,72.5453632024565,18214.3307534679,0.0,1.0
2020-11-19,76.64,76.64,75.931,75.96,14484,72.4225170748504,72.4225170748504,71.7525331942911,71.7799373304494,15327.4672689536,0.0,1.0
2020-11-20,76.78,76.78,76.3,76.31,16036,72.5548129045801,72.5548129045801,72.1012272026499,72.1106769047735,16969.8470812579,0.0,1.0
2020-11-23,77.95,78.27,77.375,77.47,75232,73.6604280530349,73.9628185209883,73.117070180931,73.2068423511047,79613.0915201542,0.0,1.0
2020-11-24,79.3103,79.5012,78.37,78.37,16836,74.9458710329007,75.1262658464392,74.0573155422238,74.0573155422238,17816.4346133735,0.0,1.0
2020-11-25,78.85,79.03,78.465,78.5418,18268,74.5109012441539,74.6809958823778,74.1470877123975,74.2196614247063,19331.8262958605,0.0,1.0
2020-11-27,79.095,79.26,78.75,79.0,5513,74.7424189461808,74.8983390312193,74.4164042229185,74.6526467760071,5834.04633069186,0.0,1.0
2020-11-30,77.9956,79.092,77.9956,78.83,16321,73.7035186947182,74.7395840355437,73.7035186947182,74.4920018399068,17271.4438895741,0.0,1.0
2020-12-01,78.82,79.17,78.61,79.17,12194,74.4825521377833,74.8132917121074,74.2841083931889,74.8132917121074,12904.1104582726,0.0,1.0
2020-12-02,78.8,78.88,78.19,78.19,14688,74.4636527335362,74.5392503505246,73.8872209039999,73.8872209039999,15543.347089643,0.0,1.0
2020-12-03,79.4,79.868,78.87,78.87,22299,75.0306348609489,75.4728809203308,74.529800648401,74.529800648401,23597.5692233082,0.0,1.0
2020-12-04,80.8647,80.9,79.9774,80.01,18258,76.4147327309846,76.4480901794807,75.5762606615624,75.6070666904852,19321.2439517091,0.0,1.0
2020-12-07,80.7199,80.9199,80.4766,80.67,29118,76.2779010442356,76.4668950867066,76.0479897915698,76.2307470306392,30813.6697001788,0.0,1.0
2020-12-08,81.2501,81.2735,79.82,80.44,25640,76.778924250826,76.8010365537951,75.4275223501378,76.0134038817976,27133.1304043061,0.0,1.0
2020-12-09,80.99,81.75,80.34,81.48,11669,76.5331374985926,77.251314859982,75.9189068605622,76.9961729026463,12348.5373903217,0.0,1.0
2020-12-10,81.58,81.63,80.36,80.36,10812,77.0906699238818,77.1379184344995,75.9378062648093,75.9378062648093,11441.6304965428,0.0,1.0
2020-12-11,81.3,81.64,80.7,80.97,13972,76.8260782644225,77.147368136623,76.2590961370098,76.5142380943455,14785.6512483995,0.0,1.0
2020-12-14,81.1,82.52,81.1,82.03,8137,76.6370842219516,77.978941923495,76.6370842219516,77.5159065194413,8610.85343603114,0.0,1.0
2020-12-15,82.69,82.69,81.495,81.85,20977,78.1395868595953,78.1395868595953,77.0103474558316,77.3458118812175,22198.5833264871,0.0,1.0
2020-12-16,82.54,82.72,82.2807,82.72,18795,77.9978413277421,78.1679359659659,77.7528105516786,78.1679359659659,19889.5158326417,0.0,1.0
2020-12-17,83.37,83.37,82.8076,83.1,36398,78.7821666039964,78.7821666039964,78.2507153565682,78.5270246466606,38517.616242431,0.0,1.0
2020-12-18,83.1907,83.7438,82.89,83.38,59431,78.6127334449212,79.1353964693745,78.3285809020662,78.7916163061199,62891.9295264553,0.0,1.0
2020-12-21,83.09,83.19,81.864,82.04,23580,78.5175749445371,78.6120719657726,77.3590414641905,77.5253562215649,24953.1675091083,0.0,1.0
2020-12-22,83.6073,83.8,83.181,83.29,25840,79.0064080353881,79.1885037953088,78.6035672338614,78.706568987008,27344.777287335,0.0,1.0
2020-12-23,84.2819,84.48,84.0487,84.14,24943,79.6438849406425,79.8310835397099,79.4235178871214,79.5097936675094,26395.5410169503,0.0,1.0
2020-12-24,83.79,84.2,83.45,84.2,7069,79.497225563685,79.8862202227268,79.1746446269187,79.8862202227268,7450.71926473083,0.3367,1.0
2020-12-28,83.47,84.5,83.46,84.5,14228,79.1936199761402,80.1708504610501,79.1841323015295,80.1708504610501,14996.2984437106,0.0,1.0
2020-12-29,82.3817,83.67,82.04,83.67,17948,78.1610763482496,79.3833734683557,77.8368825067994,79.3833734683557,18917.1748993335,0.0,1.0
2020-12-30,83.18,83.66,82.89,82.94,33307,78.9184774124278,79.373885793745,78.6433348487153,78.6907732217691,35105.5462654392,0.0,1.0
2020-12-31,83.04,83.41,82.4275,83.41,24964,78.7856499678769,79.1366939284756,78.2045298979669,79.1366939284756,26312.0322145622,0.0,1.0
2021-01-04,81.91,83.68,81.16,83.68,186113,77.7135427368593,79.3928611429665,77.0019671410512,79.3928611429665,196162.924673483,0.0,1.0
2021-01-05,83.0,83.2992,81.75,81.75,228667,78.7476992694338,79.0315704937882,77.5617399430869,77.5617399430869,241014.800128477,0.0,1.0
2021-01-06,85.9,86.58,83.37,83.37,130760,81.4991249065586,82.1442867800913,79.0987432300325,79.0987432300325,137820.915413241,0.0,1.0
2021-01-07,87.28,87.42,86.51,86.6,211857,82.8084240028456,82.9412514473964,82.0778730578159,82.1632621293129,223297.076144869,0.0,1.0
2021-01-08,86.9955,87.86,86.1358,87.84,102774,82.538499660169,83.3587091302705,81.7228442738807,83.339733781049,108323.698078009,0.0,1.0
2021-01-11,87.14,87.4679,86.12,86.12,25522,82.6755965582947,82.986697408782,81.7078537479957,81.7078537479957,26900.1636829057,0.0,1.0
2021-01-12,88.4015,88.44,87.4149,87.63,32320,83.872466710444,83.9089942576955,82.9364127333449,83.1404926142227,34065.2492058425,0.0,1.0
2021-01-13,87.76,88.4799,87.69,88.4799,27282,83.2638323841628,83.9468500793925,83.1974186618874,83.9468500793925,28755.2020059961,0.0,1.0
2021-01-14,88.7622,89.25,88.1,88.1,150636,84.2146871336547,84.6774959011683,83.5864133209291,83.5864133209291,158770.200475597,0.0,1.0
2021-01-15,87.92,88.31,86.98,88.08,193766,83.4156351779352,83.7856544877554,82.5237937645223,83.5674379717076,204229.179381784,0.0,1.0
2021-01-19,88.57,88.66,88.2001,88.59,34495,84.0323340276356,84.1177230991325,83.681384943783,84.0513093768571,36357.6971335252,0.0,1.0
2021-01-20,89.2186,89.5922,88.8221,88.87,50864,84.6477046028904,85.002164126349,84.2715183045732,84.3169642659588,53610.6075373135,0.0,1.0
2021-01-21,88.81,89.1846,88.64,89.05,31395,84.2600382182942,84.6154465092138,84.098747749911,84.4877424089528,33090.3000871727,0.0,1.0
2021-01-22,89.0086,89.0307,87.82,88.34,20492,84.4484634360642,84.469431196954,83.3207584318274,83.8141175115877,21598.548475437,0.0,1.0
2021-01-25,88.63,89.705,87.73,89.15,49075,84.0892600753002,85.1091850959585,83.2353693603305,84.5826191550605,51725.0032418539,0.0,1.0
2021-01-26,87.8293,89.22,87.82,89.22,22293,83.3295819692155,84.649032877336,83.3207584318274,84.649032877336,23496.800759463,0.0,1.0
2021-01-27,85.94,87.152,85.58,86.58,30152,81.5370756050017,82.6869817678276,81.1955193190138,82.1442867800913,31780.1792714901,0.0,1.0
2021-01-28,86.61,87.04,86.43,86.52,20794,82.1727498039236,82.580719812187,82.0019716609297,82.0873607324267,21916.8561876946,0.0,1.0
2021-01-29,84.84,86.73,84.53,86.73,103779,80.4934313978164,82.2866018992529,80.1993134848824,82.2866018992529,109382.967120456,0.0,1.0
2021-02-01,86.74,86.96,85.0666,85.42,116435,82.2960895738637,82.5048184153008,80.7084221044966,81.0437165252414,122722.379061951,0.0,1.0
2021-02-02,87.76,88.09,87.2,87.7,134410,83.2638323841628,83.5769256463184,82.7325226059594,83.2069063364981,141668.01193556,0.0,1.0
2021-02-03,88.1,88.18,87.34,87.95,21136,83.5864133209291,83.6623147178153,82.8653500505102,83.4440982017675,22277.3238618405,0.0,1.0
2021-02-04,89.45,89.51,88.45,88.45,55768,84.8672493933838,84.9241754410484,83.9184819323063,83.9184819323063,58779.4188648336,0.0,1.0
2021-02-05,90.4725,90.55,89.89,90.27,43654,85.8373641223355,85.910893600569,85.2847070762579,85.6452387114673,46011.274406926,0.0,1.0
2021-02-08,92.08,92.08,91.28,91.28,24867,87.3625078160176,87.3625078160176,86.6034938471556,86.6034938471556,26209.7943069828,0.0,1.0
2021-02-09,92.3277,92.61,91.7313,91.88,27578,87.5975175161265,87.8653545703887,87.0316726023399,87.1727543238021,29067.1857239704,0.0,1.0
2021-02-10,92.2208,93.08,91.557,92.73,55222,87.4960942745374,88.3112752770952,86.8663024338741,87.979206665718,58203.9353850567,0.0,1.0
2021-02-11,92.84,93.168,91.72,92.52,28708,88.0835710864366,88.39476681367,87.0209515300297,87.7799654988917,30258.2046473182,0.0,1.0
2021-02-12,93.07,93.1,92.61,92.61,17565,88.3017876024844,88.3302506263167,87.8653545703887,87.8653545703887,18513.4932642519,0.0,1.0
2021-02-16,92.85,93.6886,92.7369,93.37,25024,88.0930587610473,88.8886951539069,87.9857531611995,88.5864178408076,26375.2721573949,0.0,1.0
2021-02-17,92.35,92.4092,91.4,92.32,21445,87.6186750305086,87.6748420642044,86.7173459424849,87.5902120066762,22603.0095674286,0.0,1.0
2021-02-18,91.4561,92.12,90.8453,91.6,21859,86.7705717970514,87.4004585144608,86.1910646318252,86.9070994347004,23039.3651729737,0.0,1.0
2021-02-19,93.06,93.2362,91.84,91.84,35670,88.2922999278736,88.4594727545155,87.134803625359,87.134803625359,37596.1460139975,0.0,1.0
2021-02-22,92.62,93.3999,92.42,92.53,110420,87.8748422449995,88.6147859878939,87.685088752784,87.7894531735025,116382.57479298,0.0,1.0
2021-02-23,92.44,92.78,90.3,91.69,40412,87.7040641020055,88.0266450387719,85.6737017352997,86.9924885061974,42594.2094958696,0.0,1.0
2021-02-24,93.95,94.15,92.42,92.51,50571,89.1367029682326,89.3264564604481,87.685088752784,87.770477824281,53301.7858164808,0.0,1.0
2021-02-25,90.8391,93.7979,90.5469,93.7201,59930,86.1851822735666,88.9923954374027,85.9079524214397,88.9185813289309,63166.1628993235,0.0,1.0
2021-02-26,90.46,91.57,89.45,91.07,29136,85.8255045290721,86.8786364108681,84.8672493933838,86.4042526803293,30709.3162395243,0.0,1.0
2021-03-01,93.27,93.5637,92.12,92.12,36626,88.4915410946999,88.7701940980184,87.4004585144608,87.4004585144608,38603.7691031307,0.0,1.0
2021-03-02,91.9472,93.28,91.805,93.28,71145,87.2365114971865,88.5010287693107,87.1015967642213,88.5010287693107,74986.7622137891,0.0,1.0
2021-03-03,91.2316,92.51,91.17,92.07,31229,86.5575735020395,87.770477824281,86.4991294264371,87.3530201414069,32915.3362453358,0.0,1.0
2021-03-04,89.0667,91.5329,87.76,90.98,34303,84.5035868255528,86.8434371380621,83.2638323841628,86.3188636088324,36155.3293164608,0.0,1.0
2021-03-05,91.1197,91.14,87.41,90.17,20775,86.4514064231449,86.4706664026048,82.9317637727856,85.5503619653596,21896.8302057976,0.0,1.0
2021-03-08,91.6,92.7952,91.53,91.725,63587,86.9070994347004,88.0410663041803,86.840685712425,87.0256953673351,67020.6374149723,0.0,1.0
2021-03-09,92.49,93.15,92.39,92.49,99435,87.7515024750594,88.3776889993706,87.6566257289517,87.7515024750594,104804.395259373,0.0,1.0
2021-03-10,93.65,93.94,93.08,93.08,43630,88.8520727299094,89.1272152936218,88.3112752770952,88.3112752770952,45985.9784297929,0.0,1.0
2021-03-11,95.0452,95.22,94.25,94.465,40406,90.1757930916047,90.341637643801,89.4213332065559,89.6253182106875,42587.8855015863,0.0,1.0
2021-03-12,95.59,95.61,94.74,94.74,19736,90.6926816043997,90.7116569536213,89.8862292624838,89.8862292624838,20801.7251957459,0.0,1.0
2021-03-15,96.79,96.81,95.39,96.18,22388,91.8312025576927,91.8501779069143,90.5029281121842,91.2524544064355,23596.9306689481,0.0,1.0
2021-03-16,95.7115,96.92,95.29,96.92,12252,90.8079568509206,91.9545423276328,90.4080513660765,91.9545423276328,12913.5963264227,0.0,1.0
2021-03-17,96.26,96.26,94.7598,95.15,11046,91.3283558033217,91.3283558033217,89.9050148582132,90.2752239215256,11642.4734754869,0.0,1.0
2021-03-18,94.21,96.62,94.21,95.88,17153,89.3833825081127,91.6699120893096,89.3833825081127,90.9678241681122,18079.2456568012,0.0,1.0
2021-03-19,94.64,95.1602,93.61,94.21,12672,89.7913525163761,90.2849013496286,88.8141220314662,89.3833825081127,13356.2759262511,0.0,1.0
2021-03-22,94.21,95.02,93.9,95.02,22031,89.3833825081127,90.1518841515855,89.0892645951787,90.1518841515855,23220.6530090939,0.0,1.0
2021-03-23,91.7036,93.7933,91.46,93.75,14735,87.0053917436681,88.9880311070818,86.7742719901496,88.9469494760171,15530.6759606463,0.0,1.0
2021-03-24,90.51,93.025,90.51,92.53,20425,85.872942902126,88.2590930667359,85.872942902126,87.7894531735025,21527.9305392739,0.0,1.0
2021-03-25,92.18,92.47,89.28,89.58,46178,87.4695287856272,87.7447095552934,84.717721088965,85.0023908506887,48664.8104671103,0.0128,1.0
2021-03-26,93.83,93.83,92.1901,92.97,17598,89.0352124751074,89.0352124751074,87.4791126676052,88.2191591581662,18545.7000000045,0.0,1.0
2021-03-29,92.28,93.22,92.006,93.22,8607,87.5644187062017,88.4563839596026,87.3044203238275,88.4563839596026,9070.51027957943,0.0,1.0
2021-03-30,93.46,93.68,92.2055,92.762,187473,88.6841197689815,88.8928775942456,87.4937257153737,88.0217881233711,197568.92920223,0.0,1.0
2021-03-31,93.82,94.51,93.4865,93.93,46761,89.0257234830499,89.6804639350144,88.7092655979338,89.130102395682,49279.2065973526,0.0,1.0
2021-04-01,95.12,95.12,94.2966,94.45,227426,90.2592924505192,90.2592924505192,89.4779688445083,89.6235299826697,239673.506546257,0.0,1.0
2021-04-05,95.84,96.53,95.235,96.53,271614,90.942499878656,91.5972403306205,90.3684158591799,91.5972403306205,286241.150119401,0.0,1.0
2021-04-06,95.79,96.5,95.63,95.63,102053,90.8950549183687,91.5687733544481,90.7432310454494,90.7432310454494,107548.830668284,0.0,1.0
2021-04-07,95.036,96.32,94.84,96.32,34367,90.1795849172366,91.3979714974139,89.9936006729104,91.3979714974139,36217.756102975,0.0,1.0
2021-04-08,95.5961,95.65,94.58,95.51,63929,90.7110633623747,90.7622090295643,89.7468868794166,90.62936314076,67371.7499318268,0.0,1.0
2021-04-09,95.98,96.33,95.3797,96.33,54009,91.0753457674604,91.4074604894713,90.5057215742513,91.4074604894713,56917.5310433142,0.0,1.0
2021-04-12,96.26,96.38,95.635,96.38,37870,91.3410375450691,91.4549054497586,90.7479755414782,91.4549054497586,39909.4021479811,0.0,1.0
2021-04-13,95.93,96.19,95.2793,96.16,31178,91.0279008071731,91.274614600667,90.4104520939945,91.2461476244946,32857.0198090772,0.0,1.0
2021-04-14,96.57,97.2374,96.09,96.09,65571,91.6351962988503,92.2684916287649,91.1797246800924,91.1797246800924,69102.1760825261,0.0,1.0
2021-04-15,97.02,97.22,96.355,97.22,30282,92.0622009414358,92.2519807825849,91.431182969615,92.2519807825849,31912.7677804373,0.0,1.0
2021-04-16,97.604,97.79,97.19,97.48,140641,92.6163580775912,92.7928533298599,92.2235138064125,92.4986945760787,148214.899062429,0.0,1.0
2021-04-19,96.6971,97.66,96.3393,97.34,51920,91.7558013879005,92.6694964331129,91.4162852520848,92.3658486872744,54716.0327310055,0.0,1.0
2021-04-20,95.29,96.6689,94.6401,96.54,21708,90.4206053154959,91.7290424302985,89.8039157216819,91.6067293226779,22877.0346403056,0.0,1.0
2021-04-21,96.99,96.99,94.94,94.94,72142,92.0337339652634,92.0337339652634,90.088490593485,90.088490593485,76027.0422434552,0.0,1.0
2021-04-22,96.45,97.7999,96.25,97.23,33036,91.5213283941608,92.8022474319967,91.3315485530117,92.2614697746424,34815.0781452522,0.0,1.0
2021-04-23,98.1157,98.429,96.86,96.86,21979,93.1019098011712,93.3991999223313,91.9103770685165,91.9103770685165,23162.6287248607,0.0,1.0
2021-04-26,99.01,99.11,98.598,98.69,31118,93.9505103608695,94.045400281444,93.5595638881023,93.6468626150309,32793.788646445,0.0,1.0
2021-04-27,99.155,99.36,98.6874,99.13,21688,94.0881007457026,94.2826250828804,93.6443954770959,94.0643782655589,22855.9575860949,0.0,1.0
2021-04-28,99.1039,99.42,98.8846,99.33,26758,94.039611996289,94.3395590352252,93.831518400469,94.2541581067081,28198.9908285101,0.0,1.0
2021-04-29,99.35,99.9953,98.5102,99.99,62715,94.273136090823,94.8854607482906,93.4762505378378,94.8804315825001,66092.3727412366,0.0,1.0
2021-04-30,98.06,98.9782,98.0421,98.61,17448,93.0490561154112,93.9203353661268,93.0320708196283,93.5709506785712,18387.6220934242,0.0,1.0
2021-05-03,98.55,99.47,98.38,99.47,37738,93.5140167262265,94.3870039955124,93.3527038612498,94.3870039955124,39770.2935901904,0.0,1.0
2021-05-04,98.03,98.23,97.025,98.0,87488,93.0205891392388,93.2103689803879,92.0669454374645,92.9921221630664,92199.4659393337,0.0,1.0
2021-05-05,98.21,98.62,97.5188,98.32,48513,93.191390996273,93.5804396706287,92.5355118652617,93.295769908905,51125.5565462108,0.0,1.0
2021-05-06,98.28,98.28,96.89,98.23,28277,93.2578139406752,93.2578139406752,91.9388440446888,93.2103689803879,29799.7930958136,0.0,1.0
2021-05-07,99.7,99.7,98.4,98.4,15681,94.6052508128339,94.6052508128339,93.3716818453647,93.3716818453647,16525.4643539079,0.0,1.0
2021-05-10,98.18,99.9863,98.18,99.85,18185,93.1629240201006,94.8769206554389,93.1629240201006,94.7475856936958,19164.3115410889,0.0,1.0
2021-05-11,97.36,97.745,95.92,96.14,20219,92.3848266713893,92.7501528656013,91.0184118151156,91.2271696403797,21307.8479543182,0.0,1.0
2021-05-12,94.3,97.06,94.3,96.95,20897,89.4811951018078,92.1001569096656,89.4811951018078,91.9957779970336,22022.3600920613,0.0,1.0
2021-05-13,95.945,96.5118,94.6998,94.84,32445,91.0421342952593,91.5799703650759,89.8605650042649,89.9936006729104,34192.2511933257,0.0,1.0
2021-05-14,97.89,97.9935,96.795,96.87,17847,92.8877432504344,92.9859543182291,91.848698620143,91.9198660605739,18808.1093249279,0.0,1.0
2021-05-17,97.96,97.96,97.01,97.44,29676,92.9541661948366,92.9541661948366,92.0527119493783,92.4607386078489,31274.1330378528,0.0,1.0
2021-05-18,97.03,98.249,97.03,97.89,13530,92.0716899334932,93.2283980652971,92.0716899334932,92.8877432504344,14258.6271735459,0.0,1.0
2021-05-19,96.03,96.07,94.6795,95.29,14793,91.1227907277477,91.1607466959775,89.8413023503883,90.4206053154959,15589.6431469523,0.0,1.0
2021-05-20,96.52,96.73,95.8447,96.28,13127,91.587751338563,91.7870201717696,90.946959704923,91.3600155291841,13833.9245312001,0.0,1.0
2021-05-21,96.81,97.65,96.6465,97.28,21146,91.8629321082292,92.6600074410555,91.7077870880898,92.3089147349296,22284.7694169846,0.0,1.0
2021-05-24,97.48,97.79,97.1895,97.38,15675,92.4986945760787,92.7928533298599,92.2230393568097,92.4038046555042,16519.1412376447,0.0,1.0
2021-05-25,96.95,97.85,96.8769,97.82,15077,91.9957779970336,92.8497872822046,91.9264134650936,92.8213203060322,15888.9373167444,0.0,1.0
2021-05-26,98.01,98.1299,97.12,97.12,14289,93.0016111551239,93.1153841698928,92.1570908620103,92.1570908620103,15058.5013808424,0.0,1.0
2021-05-27,98.975,99.18,98.5774,98.68,19275,93.9172988886684,94.1118232258462,93.5400165644639,93.6373736229734,20313.0109955726,0.0,1.0
2021-05-28,98.955,99.58,98.78,99.58,9572,93.8983209045535,94.4913829081444,93.732263543548,94.4913829081444,10087.4781452462,0.0,1.0
2021-06-01,100.0,100.01,99.3,99.48,40425,94.8899205745576,94.899409566615,94.2256911305357,94.3964929875699,42601.9958233994,0.0,1.0
2021-06-02,100.6,100.9412,99.6821,100.35,21767,95.4592600980049,95.7830245070053,94.5882655170511,95.2220352965685,22939.2119502272,0.0,1.0
2021-06-03,99.7332,100.3063,99.17,99.87,14731,94.6367542664647,95.1805684012775,94.1023342337888,94.7665636778107,15524.3042788991,0.0,1.0
2021-06-04,99.91,100.1812,99.615,100.08,35221,94.8045196460405,95.0618611106387,94.5245943803455,94.9658325110172,37117.7463177724,0.0,1.0
2021-06-07,100.57,100.63,100.27,100.27,21927,95.4307931218326,95.4877270741773,95.1461233601089,95.1461233601089,23107.8283839129,0.0,1.0
2021-06-08,101.56,101.62,100.3621,100.91,20904,96.3702033355207,96.4271372878654,95.2335169769581,95.7534188517861,22029.737061035,0.0,1.0
2021-06-09,100.68,101.61,100.66,101.61,21850,95.5351720344646,96.417648295808,95.5161940503497,96.417648295808,23026.6817252016,0.0,1.0
2021-06-10,100.09,101.11,99.93,101.11,16229,94.9753215030747,95.9431986929352,94.8234976301554,95.9431986929352,17102.9756392813,0.0,1.0
2021-06-11,100.855,100.87,100.4584,100.8422,20763,95.7012293954701,95.7154628835562,95.3248959704714,95.6890834856365,21881.1438288495,0.0,1.0
2021-06-14,100.59,101.37,100.285,101.37,15109,95.4497711059475,96.189912486429,95.1603568481951,96.189912486429,15922.6606034815,0.0,1.0
2021-06-15,100.43,100.7399,99.9154,100.67,14367,95.2979472330282,95.5920110968888,94.8096437017515,95.5256830424071,15140.7018922642,0.0,1.0
2021-06-16,99.73,100.31,99.451,100.31,47328,94.6337177890063,95.1840793283387,94.3689749106033,95.1840793283387,49876.7410842262,0.0,1.0
2021-06-17,98.2212,98.8722,97.38,98.8722,17356,93.2020186673774,93.8197520503177,92.4038046555042,93.8197520503177,18290.6676440549,0.0,1.0
2021-06-18,96.42,97.4578,96.1056,97.15,16168,91.4928614179884,92.4776290137112,91.194527507702,92.1855578381827,17038.6906239387,0.0,1.0
2021-06-21,98.5,98.5,96.94,96.94,17352,93.4665717659392,93.4665717659392,91.9862890049761,91.9862890049761,18286.4522332128,0.0,1.0
2021-06-22,98.64,98.8262,97.665,98.32,25209,93.5994176547436,93.7761026868534,92.6742409291417,93.295769908905,26566.5729798905,0.0,1.0
2021-06-23,98.8,99.19,98.69,98.764,16237,93.7512415276629,94.1213122179037,93.6468626150309,93.7170811562561,17111.4064609656,0.0,1.0
2021-06-24,99.61,99.66,98.81,99.21,15678,94.6836298872285,94.7311570581387,93.9231951526659,94.3034125199472,16493.7231690422,0.1726,1.0
2021-06-25,100.46,100.54,99.99,99.99,18037,95.4915917927013,95.5676352661576,95.0448363861457,95.0448363861457,18975.4614619221,0.0,1.0
2021-06-28,100.04,101.16,99.6001,101.16,25726,95.0923635570559,96.1569721854436,94.6742195073883,96.1569721854436,27064.5185767815,0.0,1.0
2021-06-29,99.83,100.93,99.6309,100.0117,41759,94.8927494392332,95.9383471992568,94.703496244669,95.0654631783208,43931.7123240231,0.0,1.0
2021-06-30,100.1,100.12,99.6332,99.64,28877,95.1493961621481,95.1684070305122,94.7056824945308,94.7121461897746,30379.4644694752,0.0,1.0
2021-07-01,100.82,100.95,100.23,100.95,72911,95.8337874232545,95.9573580676209,95.2729668065145,95.9573580676209,76704.5445833676,0.0,1.0
2021-07-02,100.28,101.08,99.98,101.08,35755,95.3204939774247,96.0809287119873,95.0353309519637,96.0809287119873,37615.3254183636,0.0,1.0
2021-07-06,98.88,100.4,98.33,100.4,39120,93.9897331919401,95.4345591876091,93.4669343119283,95.4345591876091,41155.4056877747,0.0,1.0
2021-07-07,98.6494,98.87,97.8,98.4619,53502,93.7705378797024,93.9802277577581,92.9631463002806,93.5923109887893,56285.6982389398,0.0,1.0
2021-07-08,97.72,98.41,96.25,96.81,27715,92.8871028268243,93.5429777853846,91.4898040020655,92.0221083162593,29157.0058444958,0.0,1.0
2021-07-09,99.65,99.69,98.69,98.69,17155,94.7216516239566,94.7596733606848,93.8091299424815,93.8091299424815,18047.5711803112,0.0,1.0
2021-07-12,99.96,99.96,99.336,99.46,16082,95.0163200835997,95.0163200835997,94.4231809906408,94.541048374498,16918.7432073311,0.0,1.0
2021-07-13,98.25,99.5,98.25,99.5,12145,93.390890838472,94.5790701112261,93.390890838472,94.5790701112261,12776.90189361,0.0,1.0
2021-07-14,97.33,98.78,97.31,98.78,36731,92.516390893725,93.8946788501198,92.497380025361,93.8946788501198,38642.1065009625,0.0,1.0
2021-07-15,97.03,97.3972,96.193,96.89,49866,92.2312278682641,92.5802674114283,91.4356230272279,92.0981517897156,52460.5178943398,0.0,1.0
2021-07-16,95.87,97.63,95.79,97.63,20507,91.1285975031483,92.801553919186,91.052554029692,92.801553919186,21573.9750623516,0.0,1.0
2021-07-19,94.25,94.83,93.61,94.19,88392,89.5887171656589,90.1400323482168,88.9803693780088,89.5316845605667,92991.0178822542,0.0,1.0
2021-07-20,96.99,97.2301,94.55,94.55,45539,92.1932061315359,92.4214316062465,89.8738801911199,89.8738801911199,47908.3849594983,0.0,1.0
2021-07-21,98.29,98.6014,97.56,97.56,15299,93.4289125752002,93.7249117956287,92.7350158799118,92.7350158799118,16095.003875697,0.0,1.0
2021-07-22,97.33,98.15,96.99,98.15,11972,92.516390893725,93.2958364966517,92.1932061315359,93.2958364966517,12594.9007386002,0.0,1.0
2021-07-23,98.14,98.14,97.4252,97.92,9775,93.2863310624697,93.2863310624697,92.606882627138,93.077211510465,10283.591272955,0.0,1.0
2021-07-26,98.29,98.6783,98.08,98.09,21127,93.4289125752002,93.7980085844885,93.2292984573775,93.2388038915595,22226.2335369534,0.0,1.0
2021-07-27,97.84,98.0,97.1474,98.0,90964,93.0011680370087,93.1532549839212,92.3428216655611,93.1532549839212,95696.8385220537,0.0,1.0
2021-07-28,98.6016,99.047,97.4419,98.2,14326,93.7251019043123,94.1484739427801,92.622756702222,93.3433636675619,15071.3788824913,0.0,1.0
2021-07-29,99.5853,100.17,99.139,99.139,17342,94.6601514647989,95.2159342014223,94.2359239372548,94.2359239372548,18244.3007524895,0.0,1.0
2021-07-30,99.2425,100.1154,99.09,99.09,9491,94.3343051810388,95.1640345307884,94.1893473097628,94.1893473097628,9984.81481039545,0.0,1.0
2021-08-02,98.96,100.73,98.86,100.1384,92438,94.0657766653964,95.7482385156162,93.9707223235761,95.1858970294071,97247.5304439294,0.0,1.0
2021-08-03,99.4728,99.48,98.02,99.15,27876,94.553215330251,94.5600592428621,93.1722658522853,94.246379914855,29326.3826419327,0.0,1.0
2021-08-04,98.61,99.4299,98.61,99.02,8936,93.7330864690252,94.5124370176101,93.7330864690252,94.1228092704886,9400.93827264711,0.0,1.0
2021-08-05,99.7211,99.8982,98.99,98.99,28402,94.7892352609909,94.9575765003547,94.0942929679425,94.0942929679425,29879.7503155465,0.0,1.0
2021-08-06,100.3,100.608,100.1199,100.53,24261,95.3395048457888,95.6322722185954,95.1683119761704,95.5581298319755,25523.2949230854,0.0,1.0
2021-08-09,100.27,100.523,99.6516,100.19,11268,95.3109885432427,95.5514760280481,94.7231724934258,95.2349450697864,11854.2717609879,0.0,1.0
2021-08-10,100.64,100.8915,100.1127,100.35,13987,95.6626896079779,95.901751277656,95.1614680635593,95.3870320166989,14714.7407810559,0.0,1.0
2021-08-11,101.45,101.45,100.5894,101.11,9365,96.4326297767225,96.4326297767225,95.6145921110168,96.1094450145334,9852.25905587961,0.0,1.0
2021-08-12,101.4137,101.6,101.0043,101.6,13200,96.3981250506418,96.575211289453,96.0089725752293,96.575211289453,13886.7933302307,0.0,1.0
2021-08-13,100.96,101.58,100.92,101.58,22881,95.9668635018029,96.556200421089,95.9288417650748,96.556200421089,24071.4938021977,0.0,1.0
2021-08-16,100.63,100.815,100.4363,100.51,11599,95.6531841737959,95.8290347061635,95.4690639136899,95.5391189636115,12202.4936240414,0.0,1.0
2021-08-17,99.4,99.88,98.4524,99.88,22393,94.4840157694058,94.9402766101434,93.5832808263164,94.9402766101434,23558.1032608982,0.0,1.0
2021-08-18,98.46,99.71,98.46,99.12,12476,93.5905049562947,94.7786842290488,93.5905049562947,94.2178636123089,13125.1237566635,0.0,1.0
2021-08-19,97.55,98.3347,97.27,97.52,11672,92.7255104457298,93.4714018659939,92.4593582886328,92.6969941431837,12279.2917992767,0.0,1.0
2021-08-20,98.78,98.8617,97.65,97.65,9154,93.8946788501198,93.972338247387,92.8205647875501,92.8205647875501,9630.28076855546,0.0,1.0
2021-08-23,99.75,99.8733,99.398,99.6,9118,94.816705965777,94.9339079692414,94.4821146825694,94.6741244530465,9592.40769583665,0.0,1.0
2021-08-24,100.69,100.9169,100.1836,100.5269,14431,95.7102167788881,95.9258950804784,95.2288615919099,95.5551831473791,15181.8420112545,0.0,1.0
2021-08-25,101.4,101.8423,100.95,100.95,9572,96.3851026058124,96.8055279596837,95.9573580676209,95.9573580676209,10070.0292240128,0.0,1.0
2021-08-26,100.495,101.46,100.3485,101.46,16734,95.5248608123384,96.4421352109046,95.3856062015716,96.4421352109046,17604.6666354607,0.0,1.0
2021-08-27,102.5,102.6034,100.81,100.81,10559,97.430700365836,97.5289865552782,95.8242819890724,95.8242819890724,11108.3826343868,0.0,1.0
2021-08-30,102.15,102.64,102.15,102.64,8164,97.0980101694648,97.5637764443844,97.0980101694648,97.5637764443844,8588.77126878816,0.0,1.0
2021-08-31,102.08,102.49,101.7331,102.14,17255,97.0314721301906,97.4211949316539,96.7017286184159,97.0885047352828,18152.7741600857,0.0,1.0
2021-09-01,102.29,102.6221,101.6529,102.31,39192,97.2310862480133,97.5467617171986,96.625495036276,97.2500971163774,41231.1518332123,0.0,1.0
2021-09-02,103.04,103.11,102.6196,102.7,8802,97.9439938116658,98.01053185094,97.5443853586531,97.6208090494766,9259.96627974931,0.0,1.0
2021-09-03,102.69,102.88,102.4778,102.72,7764,97.6113036152946,97.7919068647532,97.4095983019519,97.6398199178407,8167.95934969026,0.0,1.0
2021-09-07,101.59,102.565,101.59,102.38,9992,96.565705855271,97.4924856880192,96.565705855271,97.3166351556516,10511.8817390656,0.0,1.0
2021-09-08,100.98,101.36,100.735,101.35,10522,95.985874370167,96.3470808690843,95.7529912327072,96.3375754349022,11069.4575318703,0.0,1.0
2021-09-09,100.87,101.7286,100.87,100.88,24470,95.8813145941646,96.697451173034,95.8813145941646,95.8908200283467,25743.1691508141,0.0,1.0
2021-09-10,99.96,101.37,99.96,101.37,13332,95.0163200835997,96.3565863032663,95.0163200835997,96.3565863032663,14025.661263533,0.0,1.0
2021-09-13,100.48,100.7,99.835,100.7,14859,95.5106026610654,95.7197222130701,94.8975021563242,95.7197222130701,15632.1107646893,0.0,1.0
2021-09-14,99.32,100.92,99.26,100.92,11693,94.4079722959495,95.9288417650748,94.3509396908574,95.9288417650748,12301.3844250294,0.0,1.0
2021-09-15,100.55,100.55,99.4,99.4,13160,95.5771407003396,95.5771407003396,94.4840157694058,94.4840157694058,13844.7121383209,0.0,1.0
2021-09-16,100.3872,100.74,100.04,100.41,9892,95.4223922318561,95.7577439497982,95.0923635570559,95.4440646217911,10406.6787592911,0.0,1.0
2021-09-17,99.79,100.15,99.4625,100.15,12078,94.8547277025051,95.1969233330583,94.5434247330435,95.1969233330583,12706.4158971611,0.0,1.0
2021-09-20,98.02,98.02,96.7684,97.64,15290,93.1722658522853,93.1722658522853,91.9825657100621,92.8110593533681,16085.5356075173,0.0,1.0
2021-09-21,97.76,98.67,97.59,98.51,33232,92.9251245635525,93.7901190741174,92.7635321824579,93.6380321272049,34961.0542386536,0.0,1.0
2021-09-22,99.22,99.97,98.42,98.42,27958,94.3129179541292,95.0258255177817,93.5524832195666,93.5524832195666,29412.6490853478,0.0,1.0
2021-09-23,100.28,100.8634,99.39,99.39,9311,95.6744763463636,96.2310827434564,94.8253510576893,94.8253510576893,9759.20763464402,0.3724,1.0
2021-09-24,100.1387,100.53,99.76,99.76,11702,95.5396657808696,95.9129946858789,95.1783582001719,95.1783582001719,12265.304235915,0.0,1.0
2021-09-27,100.9164,101.47,100.36,100.36,18276,96.2816486314337,96.8098236424563,95.7508022150085,95.7508022150085,19155.7597176194,0.0,1.0
2021-09-28,99.15,100.47,99.075,100.47,17086,94.5963734517546,95.8557502843952,94.5248179499,95.8557502843952,17908.476172863,0.0,1.0
2021-09-29,99.19,99.7204,99.19,99.55,21190,94.634536386077,95.1405768951926,94.634536386077,94.978002794979,22210.0321961236,0.0,1.0
2021-09-30,97.68,99.92,97.68,99.92,28478,93.1938856154049,95.3310099374616,93.1938856154049,95.3310099374616,29848.8578046818,0.0,1.0
2021-10-01,99.07,99.66,97.4,97.84,201148,94.5200475831097,95.0829508643657,92.9267450751477,93.3465373526946,210830.748286261,0.0,1.0
2021-10-04,98.52,99.53,98.2,99.195,135198,93.9953072361761,94.9589213278178,93.6900037615966,94.6393067528673,141706.084608377,0.0,1.0
2021-10-05,99.02,99.7548,98.585,99.03,65593,94.4723439152067,95.1733970187099,94.0573220044501,94.4818846487873,68750.4786144565,0.0,1.0
2021-10-06,99.02,99.02,97.3485,98.16,31943,94.4723439152067,94.4723439152067,92.8776102972076,93.6518408272741,33480.6540085312,0.0,1.0
2021-10-07,100.33,100.95,99.67,99.67,40033,95.7221800142667,96.3137054962645,95.0924915979464,95.0924915979464,41960.0858380092,0.0,1.0
2021-10-08,99.8434,100.6924,99.787,100.53,15893,95.2579279182341,96.067936199228,95.2041181808395,95.9129946858789,16658.048215809,0.0,1.0
2021-10-11,99.21,100.58,99.2,99.91,12171,94.6536178532383,95.9606983537819,94.6440771196577,95.321469203881,12756.8806917895,0.0,1.0
2021-10-12,99.78,100.1199,99.34,99.53,14052,95.1974396673331,95.521729201738,94.7776473897862,94.9589213278178,14728.4272024506,0.0,1.0
2021-10-13,99.91,99.98,98.96,99.86,49009,95.321469203881,95.3882543389453,94.415099513723,95.273765535978,51368.1674327428,0.0,1.0
2021-10-14,101.48,101.52,100.5,100.5,18281,96.8193643760369,96.8575273103593,95.884372485137,95.884372485137,19161.0004047822,0.0,1.0
2021-10-15,101.51,102.3579,101.4667,102.12,72206,96.8479865767787,97.6569453770787,96.8066752003747,97.429971325196,75681.8114560311,0.0,1.0
2021-10-18,101.88,101.89,101.22,101.22,13539,97.2009937192613,97.2105344528419,96.571305302941,96.571305302941,14190.732699543,0.0,1.0
2021-10-19,102.14,102.47,101.89,102.38,14364,97.4490527923572,97.7638970005173,97.2105344528419,97.6780303982918,15055.4460814119,0.0,1.0
2021-10-20,102.94,103.16,101.83,101.83,12055,98.212311478806,98.4222076175795,97.1532900513583,97.1532900513583,12635.2967496116,0.0,1.0
2021-10-21,103.27,103.2954,102.6399,102.9,72105,98.5271556869662,98.5513891502609,97.9259940640519,98.1741485444836,75575.9495753417,0.0,1.0
2021-10-22,103.55,104.0136,102.9334,103.44,16733,98.7942962272233,99.2366046360204,98.2060145946428,98.6893481578366,17538.4836591664,0.0,1.0
2021-10-25,104.1,104.43,103.6,103.779,16094,99.3190365741569,99.633880782317,98.8419998951263,99.0127790262193,16868.7238397552,0.0,1.0
2021-10-26,103.32,104.49,103.28,104.49,37991,98.5748593548692,99.6911251838007,98.5366964205468,99.6911251838007,39819.7892007046,0.0,1.0
2021-10-27,101.38,103.28,101.33,103.28,39975,96.7239570402308,98.5366964205468,96.6762533723277,98.5366964205468,41899.2938669202,0.0,1.0
2021-10-28,103.0,103.01,101.83,101.83,14595,98.2695558802897,98.2790966138703,97.1532900513583,97.1532900513583,15297.5658283352,0.0,1.0
2021-10-29,102.83,103.3026,102.4,102.54,38958,98.1073634094193,98.558258478439,97.6971118654531,97.8306821355816,40833.3380979982,0.0,1.0
2021-11-01,104.79,104.87,103.36,103.36,52707,99.977347191219,100.053673059864,98.6130222891917,98.6130222891917,55244.1796583806,0.0,1.0
2021-11-02,105.09,105.2795,104.535,104.99,112610,100.263569198637,100.44436609999,99.7340584849134,100.168161862831,118030.756281524,0.0,1.0
2021-11-03,106.38,106.77,104.87,104.87,12927,101.494323830536,101.86641244018,100.053673059864,100.053673059864,13549.2725908112,0.0,1.0
2021-11-04,105.73,106.87,105.5,106.68,64680,100.874176147796,101.961819775986,100.654739275442,101.780545837954,67793.5291385219,0.0,1.0
2021-11-05,106.98,107.49,106.4411,106.77,21858,102.066767845373,102.553345257984,101.552617712714,101.86641244018,22910.1880010792,0.0,1.0
2021-11-08,107.11,107.79,106.93,107.63,14841,102.190797381921,102.839567265402,102.01906417747,102.686915528112,15555.407636747,0.0,1.0
2021-11-09,106.97,107.15,106.77,107.15,15489,102.057227111792,102.228960316243,101.86641244018,102.228960316243,16234.6006930514,0.0,1.0
2021-11-10,105.74,106.8679,105.53,106.54,11715,100.883716881377,101.959816221934,100.683361476184,101.646975567826,12278.9300225384,0.0,1.0
2021-11-11,106.35,106.5403,105.9461,106.27,14264,101.465701629794,101.647261789833,101.080351400473,101.389375761149,14950.6323381552,0.0,1.0
2021-11-12,106.71,106.79,106.4,106.62,13110,101.809168038696,101.885493907341,101.513405297697,101.723301436471,13741.0817409713,0.0,1.0
2021-11-15,106.76,107.35,106.5501,107.15,14960,101.856871706599,102.419774987855,101.656611708742,102.228960316243,15680.1359912227,0.0,1.0
2021-11-16,106.96,107.35,106.56,106.84,23370,102.047686378212,102.419774987855,101.666057034987,101.933197575244,24494.9717991225,0.0,1.0
2021-11-17,105.99,106.95,105.5707,106.74,37211,101.122235220892,102.038145644631,100.722192261857,101.837790239438,39002.2420033014,0.0,1.0
2021-11-18,105.63,106.46,105.195,106.46,14555,100.77876881199,101.570649699181,100.363746901234,101.570649699181,15255.6403310325,0.0,1.0
2021-11-19,104.82,105.454,104.77,105.05,12326,100.005969391961,100.610851900972,99.9582657240578,100.225406264315,12919.3419938376,0.0,1.0
2021-11-22,105.08,106.015,105.03,105.48,10386,100.254028465057,101.146087054844,100.206324797154,100.635657808281,10885.955374655,0.0,1.0
2021-11-23,105.13,105.2182,104.31,105.06,16335,100.30173213296,100.385881403141,99.5193919793497,100.234946997896,17121.3249610041,0.0,1.0
2021-11-24,104.92,105.0064,104.325,104.49,11098,100.101376727767,100.183808665903,99.5337030797206,99.6911251838007,11632.2292266437,0.0,1.0
2021-11-26,101.8687,102.3686,100.88,102.0,49111,97.1902126903152,97.6671539620099,96.2469203612002,97.3154825222286,51475.0774508648,0.0,1.0
2021-11-29,101.89,103.44,101.3875,103.44,17968,97.2105344528419,98.6893481578366,96.7311125904162,98.6893481578366,18832.9333883883,0.0,1.0
2021-11-30,99.24,101.759,98.9929,101.759,42411,94.6822400539801,97.0855508429359,94.4464885272032,97.0855508429359,44452.5566526568,0.0,1.0
2021-12-01,97.61,101.6171,97.61,100.94,15939,93.1271004803406,96.950167833427,93.1271004803406,96.3041647626839,16706.2625377071,0.0,1.0
2021-12-02,100.0048,100.465,97.85,97.85,23633,95.4119153582252,95.8509799176049,93.3560780862752,93.3560780862752,24770.6319438881,0.0,1.0
2021-12-03,98.84,100.89,98.2328,100.62,21403,94.3006107107557,96.2564610947809,93.721297367741,95.9988612881044,22433.2854692606,0.0,1.0
2021-12-06,100.5,101.2386,99.68,99.69,11722,95.884372485137,96.5890510674009,95.102032331527,95.1115730651076,12286.2669845663,0.0,1.0
2021-12-07,102.37,103.0495,101.76,101.76,21006,97.6684896647112,98.3167825115137,97.086504916294,97.086504916294,22017.174908531,0.0,1.0
2021-12-08,102.75,102.9699,102.44,102.83,31794,98.0310375407744,98.2408382722121,97.7352747997755,98.1073634094193,33324.4815310785,0.0,1.0
2021-12-09,101.38,102.64,101.38,102.64,24020,96.7239570402308,97.9260894713877,96.7239570402308,97.9260894713877,25176.261130292,0.0,1.0
2021-12-10,101.2063,101.96,100.78,101.96,10125,96.5582344979356,97.2773195879062,96.1515130253941,97.2773195879062,10612.3915047547,0.0,1.0
2021-12-13,100.158,101.09,99.71,101.09,12081,95.5580793966802,96.4472757663931,95.1306545322688,96.4472757663931,12662.5483228584,0.0,1.0
2021-12-14,99.42,100.3545,99.39,99.43,10949,94.8539732584311,95.7455548115392,94.8253510576893,94.8635139920117,11476.056749191,0.0,1.0
2021-12-15,100.4829,100.705,98.62,99.9,11747,95.8680578307142,96.0799575235396,94.0907145719822,95.3119284703004,12312.4704203805,0.0,1.0
2021-12-16,99.64,101.51,99.3322,101.51,11229,95.0638693972045,96.8479865767787,94.7702056175933,96.8479865767787,11769.5352303101,0.0,1.0
2021-12-17,99.49,100.19,98.39,98.9,12506,94.9207583934954,95.5886097441381,93.8712776996282,94.3578551122393,13108.0067316999,0.0,1.0
2021-12-20,97.5,97.8,96.26,97.8,38342,93.0221524109539,93.3083744183722,91.8391014469581,93.3083744183722,40187.6854395361,0.0,1.0
2021-12-21,100.14,100.17,98.4237,98.69,11407,95.5409060762351,95.5695282769769,93.9034299717948,94.1574997070465,11956.1036933073,0.0,1.0
2021-12-22,101.04,101.17,100.41,100.41,16504,96.39957209849,96.523601635038,95.7985058829115,95.7985058829115,17298.4601871082,0.0,1.0
2021-12-23,101.42,101.66,101.17,101.23,33746,97.1497599799334,97.379654896076,96.9102861089515,96.9677598379872,35229.3131831405,0.4063,1.0
2021-12-27,102.69,102.69,101.34,101.95,17474,98.3662872445214,98.3662872445214,97.0731283412192,97.657444586415,18242.0736846499,0.0,1.0
2021-12-28,102.62,103.41,102.46,102.79,48108,98.2992345606465,99.0559719929493,98.1459712832181,98.4620767929142,50222.5981928087,0.0,1.0
2021-12-29,103.0,103.165,102.67,102.87,12220,98.663234844539,98.821287599387,98.3471293348429,98.5387084316284,12757.1329075439,0.0,1.0
2021-12-30,102.81,103.5978,102.78,103.07,30620,98.4812347025927,99.2358647648309,98.4524978380749,98.7302875284139,31965.9091349423,0.0,1.0
2021-12-31,102.84,103.2797,102.82,102.94,13396,98.5099715671106,98.9311582113935,98.490813657432,98.6057611155033,13984.8242577298,0.0,1.0
2022-01-03,103.17,103.755,102.4637,103.3,16968,98.8260770768067,99.3864459349043,98.1495154965086,98.9506034897172,17713.8323383965,0.0,1.0
2022-01-04,103.86,104.16,103.5171,103.72,56529,99.4870249607167,99.7743936058949,99.1585625992779,99.3529195929668,59013.7451825326,0.0,1.0
2022-01-05,101.5631,104.4399,101.5631,104.15,27084,97.2868348236835,100.042508551846,97.2868348236835,99.7648146510557,28274.4834425465,0.0,1.0
2022-01-06,102.12,102.9,101.32,101.83,26419,97.8202868186827,98.5674452961462,97.0539704315407,97.5424971283437,27580.2532147629,0.0,1.0
2022-01-07,101.68,102.8201,101.68,102.08,36195,97.3988128057546,98.4909094469804,97.3988128057546,97.7819709993256,37785.959540798,0.0,1.0
2022-01-10,101.06,101.23,99.6906,101.1,38591,96.8049176057195,96.9677598379872,95.4931755300291,96.8432334250766,40287.2762712788,0.0,1.0
2022-01-11,102.18,102.22,100.7566,100.98,42051,97.8777605477184,97.9160763670755,96.5142921158959,96.7282859670053,43899.3613662135,0.0,1.0
2022-01-12,102.12,103.15,101.61,102.4,57025,97.8202868186827,98.8069191671281,97.3317601218797,98.0884975541824,59531.5469764886,0.0,1.0
2022-01-13,101.85,103.2815,101.85,102.57,26979,97.5616550380223,98.9328824232646,97.5616550380223,98.2513397864501,28164.8681434228,0.0,1.0
2022-01-14,101.78,101.8,100.473,101.3,31470,97.4946023541473,97.5137602638259,96.242632956654,97.0348125218621,32853.2710802297,0.0,1.0
2022-01-18,99.63,101.17,99.5011,101.17,68527,95.4351270637031,96.9102861089515,95.3116543358248,96.9102861089515,71539.1200290721,0.0,1.0
2022-01-19,98.22,100.23,98.22,100.23,61514,94.0844944313652,96.0098643540596,94.0844944313652,96.0098643540596,64217.862002836,0.0,1.0
2022-01-20,96.4059,99.54,96.3,98.56,61042,92.3467762339722,95.3489164701496,92.2453351022243,94.4101788959006,63725.115134394,0.0,1.0
2022-01-21,94.68,96.7715,94.6062,96.34,57754,90.6935444182617,92.6969828228961,90.6228517315478,92.2836509215814,60292.5903389763,0.0,1.0
2022-01-24,96.29,96.4012,91.95,93.26,69600,92.235756147385,92.3422741251978,88.0784897471394,89.3333328310845,72659.2839905937,0.0,1.0
2022-01-25,95.16,96.25,93.2,95.0,54478,91.1533342505469,92.1974403280279,89.2758591020489,91.0000709731185,56872.5930063156,0.0,1.0
2022-01-26,94.4,97.19,94.02,96.65,60877,90.4253336827619,93.0978620829198,90.0613333988695,92.5805985215989,63552.8625214853,0.0,1.0
2022-01-27,93.01,96.19,92.53,95.37,240565,89.0938589601026,92.1399665989923,88.6340691278174,91.3544923021717,251139.089844787,0.0,1.0
2022-01-28,94.63,94.63,91.71,93.13,145268,90.6456496440653,90.6456496440653,87.8485948309968,89.2088064181739,151653.28831531,0.0,1.0
2022-01-31,96.47,96.48,94.05,94.05,67935,92.408177334492,92.4177562893313,90.0900702633873,90.0900702633873,70921.0985330601,0.0,1.0
2022-02-01,97.45,97.6,95.95,96.61,68269,93.346914908741,93.4905992313301,91.9100716828496,92.5422827022418,71269.7795797966,0.0,1.0
2022-02-02,97.58,97.78,96.5801,97.61,81050,93.4714413216516,93.6630204184371,92.5136416272724,93.5001781861694,84612.5713712302,0.0,1.0
2022-02-03,96.08,97.4715,96.04,96.59,38514,92.0345980957602,93.3675096616454,91.9962822764031,92.5231247925633,40206.891718588,0.0,1.0
2022-02-04,96.25,96.885,95.0,96.02,26128,92.1974403280279,92.8057039603219,91.0000709731185,91.9771243667246,27276.4622429057,0.0,1.0
2022-02-07,96.11,96.96,95.93,96.56,28150,92.0633349602781,92.8775461216165,91.8909137731711,92.4943879280455,29387.33971746,0.0,1.0
2022-02-08,97.9,98.04,96.54,96.54,37337,93.7779678765084,93.9120732442583,92.4752300183669,92.4752300183669,38978.1564131724,0.0,1.0
2022-02-09,99.51,99.61,98.67,98.67,42903,95.3201796056318,95.4159691540245,94.5155473991326,94.5155473991326,44788.8112219604,0.0,1.0
2022-02-10,98.16,100.4613,97.72,98.5,20338,94.0270207023296,96.2314255794921,93.6055466894014,94.3527051668649,21231.9614626537,0.0,1.0
2022-02-11,97.09,99.02,96.48,98.16,42125,93.0020725345271,94.8508108185073,92.4177562893313,94.0270207023296,43976.6140532149,0.0,1.0
2022-02-14,96.43,97.39,95.9613,97.13,26057,92.3698615151349,93.2894411797053,91.920895901818,93.0403883538842,27202.3414215934,0.0,1.0
2022-02-15,98.49,98.63,96.83,96.83,20730,94.3431262120257,94.4772315797755,92.7530197087059,92.7530197087059,21641.1919127156,0.0,1.0
2022-02-16,99.03,99.2317,98.15,98.15,12391,94.8603897733465,95.0535972924547,94.0174417474903,94.0174417474903,12935.6492518311,0.0,1.0
2022-02-17,96.89,98.5,96.87,98.5,23778,92.8104934377416,94.3527051668649,92.791335528063,94.3527051668649,24823.1674529933,0.0,1.0
2022-02-18,96.46,97.7742,96.354,97.237,12939,92.3985983796527,93.6574646246303,92.2970614583564,93.1428831706644,13507.7367177341,0.0,1.0
2022-02-22,94.93,96.7599,94.6795,96.37,17258,90.9330182892435,92.6858712352826,90.6930654705197,92.3123877860992,18016.579355024,0.0,1.0
2022-02-23,93.31,95.74,93.184,95.59,36189,89.3812276052809,91.7089136312249,89.260532774306,91.5652293086357,37779.6958094195,0.0,1.0
2022-02-24,94.37,94.43,90.82,90.89,67736,90.3965968182441,90.4540705472798,86.9960678503012,87.0631205341762,70713.3514423399,0.0,1.0
2022-02-25,97.21,97.2899,94.5,94.82,59343,93.1170199925984,93.1935558417642,90.5211232311547,90.8276497860115,61951.4351990489,0.0,1.0
2022-02-28,97.14,97.5506,96.15,96.31,18693,93.0499673087235,93.4432791944241,92.1016507796352,92.2549140570636,19514.6551097151,0.0,1.0
2022-03-01,95.2,97.3021,94.73,97.02,27634,91.191650069904,93.2052421666681,90.741439192458,92.9350198506521,28848.658818909,0.0,1.0
2022-03-02,97.88,98.27,95.73,95.73,16016,93.7588099668298,94.1323892055616,91.6993346763856,91.6993346763856,16719.9869596746,0.0,1.0
2022-03-03,97.17,98.42,96.665,98.21,43744,93.0787041732413,94.2760735281507,92.5949669538579,94.0749154765259,45666.77757018,0.0,1.0
2022-03-04,95.68,96.47,94.7638,96.47,50650,91.6514399021892,92.408177334492,90.7738160598148,92.408177334492,52876.332386833,0.0,1.0
2022-03-07,92.21,95.66,92.21,95.66,35855,88.3275425729606,91.6322819925107,88.3275425729606,91.6322819925107,37431.014762683,0.0,1.0
2022-03-08,92.38,94.3,91.82,92.45,78527,88.4903848052282,90.3295441343692,87.9539633342288,88.5574374891032,81978.6723265712,0.0,1.0
2022-03-09,94.8089,95.44,94.23,94.36,21319,90.8170171461399,91.4215449860466,90.2624914504943,90.3870178634048,22256.0815430383,0.0,1.0
2022-03-10,94.76,94.86,93.5,93.78,17562,90.7701760569759,90.8659656053686,89.5632277472271,89.8314384827268,18333.9417448679,0.0,1.0
2022-03-11,94.07,95.51,94.0194,95.38,20264,90.1092281730658,91.4885976699215,90.0607586615791,91.3640712570109,21154.7087756522,0.0,1.0
2022-03-14,93.2,94.66,92.86,94.4,20086,89.2758591020489,90.6743865085831,88.9501746375135,90.4253336827619,20968.8847447567,0.0,1.0
2022-03-15,94.52,94.65,93.2,93.2,24334,90.5402811408332,90.6648075537438,89.2758591020489,89.2758591020489,25403.6065607343,0.0,1.0
2022-03-16,96.92,96.96,94.91,95.69,44243,92.8392303022594,92.8775461216165,90.913860379565,91.6610188570285,46187.7112298253,0.0,1.0
2022-03-17,98.0501,98.18,96.56,96.625,15989,93.9217479886459,94.0461786120081,92.4943879280455,92.5566511345008,16691.8001684713,0.0,1.0
2022-03-18,98.9,98.94,97.45,97.85,32012,94.735863360436,94.7741791797931,93.346914908741,93.730073102312,33419.0948147541,0.0,1.0
2022-03-21,98.65,99.18,98.26,99.18,13937,94.4963894894541,95.0040740959357,94.1228102507223,95.0040740959357,14549.6040370245,0.0,1.0
2022-03-22,99.33,99.6607,98.9743,99.06,33942,95.1477584185248,95.4645344550597,94.8070349948918,94.8891266378644,35433.9284081714,0.0,1.0
2022-03-23,97.78,99.07,97.74,99.07,21590,93.6630204184371,94.8987055927036,93.62470459908,94.8987055927036,22538.9934103006,0.0,1.0
2022-03-24,98.67,98.67,97.955,98.49,20214,94.5155473991326,94.5155473991326,93.8306521281244,94.3431262120257,21102.5110141647,0.0,1.0
2022-03-25,99.07,99.07,98.39,98.93,12838,95.0605899294874,95.0605899294874,94.408109853258,94.9262557961461,13379.4736698291,0.169,1.0
2022-03-28,98.85,98.875,97.8609,98.87,18498,94.8494934342367,94.8734816723334,93.90042278218,94.868684024714,19278.1978458092,0.0,1.0
2022-03-29,100.72,100.7929,99.6,99.87,15381,96.6438136438677,96.7137633461576,95.5691405771368,95.8282135485809,16029.7308393552,0.0,1.0
2022-03-30,99.52,100.72,99.15,100.72,25164,95.4923782152275,96.6438136438677,95.1373522913968,96.6438136438677,26225.3525025378,0.0,1.0
2022-03-31,98.12,99.6219,98.0,99.24,38879,94.1490368818139,95.5901542737095,94.0338933389499,95.2237099485448,40518.8157664189,0.0,1.0
2022-04-01,98.6,98.944,97.7607,98.88,56243,94.60961105327,94.9396892094802,93.8042779238885,94.8782793199527,58615.1844221997,0.0,1.0
2022-04-04,98.44,99.09,97.99,99.09,23942,94.4560863294513,95.0797805199647,94.0242980437112,95.0797805199647,24951.8116998792,0.0,1.0
2022-04-05,96.72,98.3277,96.72,98.23,15449,92.8056955484003,94.348331163921,92.8056955484003,94.2545851294393,16100.5989036602,0.0,1.0
2022-04-06,95.74,96.1871,95.32,96.09,26054,91.8653566150108,92.2943622651317,91.4623542149868,92.2011919483642,27152.8904030011,0.0,1.0
2022-04-07,95.62,96.02,94.46,95.68,15201,91.7502130721468,92.1340248816935,90.6371588244613,91.8077848435788,15842.13890443,0.0,1.0
2022-04-08,95.82,96.4711,95.24,95.5961,30528,91.9421189769202,92.5668686499099,91.3855918530774,91.7272803165264,31815.5921633076,0.0,1.0
2022-04-11,95.67,96.9863,95.5,95.5,119884,91.7981895483402,93.0612182606061,91.6350695292828,91.6350695292828,124940.397369823,0.0,1.0
2022-04-12,95.75,97.65,95.5601,96.5,45401,91.8749519102495,93.6980580055965,91.6927372536672,92.5945990531496,47315.8968752074,0.0,1.0
2022-04-13,97.32,97.43,96.0,96.0,42528,93.3814132627204,93.4869615103458,92.1148342912162,92.1148342912162,44321.7211583185,0.0,1.0
2022-04-14,96.935,97.7584,96.901,97.38,29937,93.0119943960317,93.8020710059836,92.9793703922202,93.4389850341525,31199.6653103034,0.0,1.0
2022-04-18,96.85,97.3889,96.4303,96.89,22047,92.930434386503,93.4475248469149,92.5277198453361,92.9688155674577,22976.8854960837,0.0,1.0
2022-04-19,98.91,99.06,96.97,96.97,50425,94.9070652056687,95.0509946342487,93.045577929367,93.045577929367,52551.7962144519,0.0,1.0
2022-04-20,99.85,100.3,99.53,99.53,42484,95.8090229581035,96.2408112438436,95.5019735104661,95.5019735104661,44275.8653520035,0.0,1.0
2022-04-21,97.86,100.88,97.67,100.88,22079,93.8995592056085,96.7973383676864,93.7172485960738,96.7973383676864,23010.2351734037,0.0,1.0
2022-04-22,95.16,97.045,95.11,96.7774,19528,91.3088294911681,93.1175426436571,91.2608530149747,92.8607725430703,20351.6405845477,0.0,1.0
2022-04-25,95.71,95.73,93.1741,94.35,41792,91.8365707292948,91.8557613197722,89.4032998097209,90.5316105768359,43554.6785799578,0.0,1.0
2022-04-26,92.99,94.94,92.99,94.94,35172,89.226650424377,91.0977329959174,89.226650424377,91.0977329959174,36655.4640843769,0.0,1.0
2022-04-27,93.065,94.23,92.8025,93.08,30778,89.298615138667,90.4164670339719,89.046738638652,89.3130080815251,32076.1365173704,0.0,1.0
2022-04-28,94.93,95.3794,92.4,93.95,36121,91.0881377006787,91.5193502687045,88.6605280052956,90.1477987672892,37644.4904523989,0.0,1.0
2022-04-29,92.28,95.34,92.245,94.38,29356,88.5453844624316,91.4815448054641,88.5118009290963,90.5603964625519,30594.1602314616,0.0,1.0
2022-05-02,92.87,93.31,90.85,92.4,97855,89.111506881513,89.5336998720144,87.173257243302,88.6605280052956,101982.271067232,0.0,1.0
2022-05-03,94.46,94.68,93.1,93.19,22538,90.6371588244613,90.848255319712,89.3321986720024,89.4185563291504,23488.5946074629,0.0,1.0
2022-05-04,97.08,97.12,93.975,94.8,31441,93.1511261769924,93.1895073579471,90.1717870053859,90.963398862576,32767.1001443447,0.0,1.0
2022-05-05,93.64,96.08,92.87,96.08,25219,89.8503446148905,92.1915966531256,89.111506881513,92.1915966531256,26282.6722604316,0.0,1.0
2022-05-06,92.52,93.53,91.4174,93.18,52385,88.7756715481596,89.7447963672651,87.7176942951441,89.4089610339118,54594.4639503037,0.0,1.0
2022-05-09,89.36,91.93,89.16,91.1,57506,85.7435582527404,88.2095491290782,85.5516523479671,87.4131396242687,59931.4544989246,0.0,1.0
2022-05-10,88.9,90.81,87.44,90.81,39747,85.3021746717617,87.1348760623473,83.9012615669161,87.1348760623473,41423.4257637247,0.0,1.0
2022-05-11,87.64,90.59,87.37,89.09,54603,84.0931674716895,86.9237795670966,83.8340945002454,85.4844852812964,56906.0134595482,0.0,1.0
2022-05-12,88.3,88.83,86.68,86.94,31876,84.7264569574416,85.235007605091,83.1720191287773,83.4214968049827,33220.4473204138,0.0,1.0
2022-05-13,90.65,91.3044,89.44,89.44,29499,86.9813513385287,87.6092674589471,85.8203206146498,85.8203206146498,30743.1916019854,0.0,1.0
2022-05-16,90.53,91.15,89.95,90.57,47505,86.8662077956646,87.4611161004621,86.3096806718219,86.9045889766193,49508.6381589993,0.0,1.0
2022-05-17,93.01,93.08,91.3901,92.17,28280,89.2458410148544,89.3130080815251,87.6914991391425,88.4398362148062,29472.7773315756,0.0,1.0
2022-05-18,89.36,91.86,89.045,91.86,23429,85.7435582527404,88.1423820624075,85.4413064527224,88.1423820624075,24417.1746853425,0.0,1.0
2022-05-19,89.18,90.37,88.49,88.6,41185,85.5708429384444,86.7126830718459,84.9087675669763,85.0143158146016,42922.0768882935,0.0,1.0
2022-05-20,88.89,90.0488,87.09,90.02,19039,85.292579376523,86.4044821887799,83.5654262335627,86.3768477384925,19842.015828001,0.0,1.0
2022-05-23,89.99,90.315,88.92,89.81,19414,86.3480618527765,86.6599089480332,85.321365262239,86.1753465384805,20232.8323590951,0.0,1.0
2022-05-24,88.8,89.36,87.26,89.36,21319,85.206221719375,85.7435582527404,83.7285462526201,85.7435582527404,22218.180337053,0.0,1.0
2022-05-25,90.88,91.2568,89.2535,89.3,35129,87.202043129018,87.563593853611,85.6413683584486,85.6859864813084,36610.6504554781,0.0,1.0
2022-05-26,93.19,93.4515,92.2423,92.2818,14753,89.4185563291504,89.6694732996416,88.5092101993818,88.5471116155746,15375.2434219496,0.0,1.0
2022-05-27,95.21,95.23,93.54,93.54,20154,91.3568059673614,91.3759965578388,89.7543916625038,89.7543916625038,21004.0436471207,0.0,1.0
2022-05-31,94.48,95.02,93.87,95.02,24895,90.6563494149386,91.1744953578267,90.0710364053799,91.1744953578267,25945.0067775663,0.0,1.0
2022-06-01,93.9,94.92,92.595,94.92,20771,90.0998222910959,91.07854240544,88.8476362624496,91.07854240544,21647.0671129475,0.0,1.0
2022-06-02,95.58,95.7,93.78,94.18,42394,91.7118318911921,91.8269754340562,89.9846787482318,90.3684905577786,44182.0693845409,0.0,1.0
2022-06-03,94.89,95.161,94.4884,94.71,37757,91.049756519724,91.3097890206919,90.6644094629391,90.877041205428,39349.4927053854,0.0,1.0
2022-06-06,95.65,96.05,95.325,95.78,22769,91.7789989578628,92.1628107674096,91.4671518626061,91.9037377959655,23729.3375906169,0.0,1.0
2022-06-07,96.63,96.69,94.74,94.74,44516,92.7193378912523,92.7769096626843,90.905827091144,90.905827091144,46393.5698618253,0.0,1.0
2022-06-08,94.86,96.13,94.7336,96.13,18626,91.020970634008,92.2395731293189,90.8996861021913,92.2395731293189,19411.5965550894,0.0,1.0
2022-06-09,93.2,94.74,93.14,94.56,15188,89.4281516243891,90.905827091144,89.3705798529571,90.733111776848,15828.5905980187,0.0,1.0
2022-06-10,90.53,92.0199,90.2565,91.43,56781,86.8662077956646,88.2958108332738,86.6037764708871,87.7297843671448,59175.8758721427,0.0,1.0
2022-06-13,86.02,88.08,85.68,88.08,47447,82.5387296430252,84.5153604621909,82.2124896049105,84.5153604621909,49448.1918688567,0.0,1.0
2022-06-14,85.71,86.73,85.04,86.63,40824,82.2412754906265,83.2199956049706,81.5983907096357,83.124042652584,42545.8508410269,0.0,1.0
2022-06-15,86.66,87.6899,85.84,86.73,77501,83.1528285383,84.1410479949304,82.3660143287292,83.2199956049706,80769.7919368614,0.0,1.0
2022-06-16,82.08,84.54,81.62,84.54,30819,78.7581833189899,81.1186259477023,78.3167997380111,81.1186259477023,32118.8657914366,0.0,1.0
2022-06-17,82.53,82.9911,81.47,82.33,34143,79.1899716047299,79.6324106681849,78.1728703094311,78.9980656999566,35583.0635230547,0.0,1.0
2022-06-21,83.6622,84.3759,83.4096,83.62,23578,80.276350931652,80.9611671528357,80.0339737739232,80.2358587857448,24572.4591203638,0.0,1.0
2022-06-22,83.15,83.6796,82.22,82.22,24987,79.7848799095274,80.2930467453672,78.8925174523312,78.8925174523312,26040.8870998614,0.0,1.0
2022-06-23,83.39,83.56,82.2871,83.44,31419,80.0151669952554,80.1782870143128,78.9569018833827,80.0631434714488,32744.1722411872,0.0,1.0
2022-06-24,86.18,86.28,83.98,83.98,15090,82.8800342946646,82.9762051397501,80.7642757027841,80.7642757027841,15690.8260362981,0.1957,1.0
2022-06-27,86.69,87.27,86.12,86.75,23366,83.3705056046006,83.9282965060963,82.8223317876134,83.4282081116519,24296.3446762187,0.0,1.0
2022-06-28,85.71,88.0124,85.6083,87.41,28097,82.4280313227629,84.6422688600109,82.330225573311,84.062935689216,29215.7149862072,0.0,1.0
2022-06-29,84.74,85.9,84.1965,85.9,31877,81.4951741254337,82.6107559284253,80.9724855823942,82.6107559284253,33146.2201165721,0.0,1.0
2022-06-30,83.66,84.5,82.7811,83.52,33646,80.4565289985106,81.2643640972286,79.6112834410543,80.3218898153909,34985.654924936,0.0,1.0
2022-07-01,84.8,84.84,82.94,83.45,79558,81.552876632485,81.5913449705192,79.7640989138952,80.2545702238311,82725.6950162891,0.0,1.0
2022-07-05,84.43,84.48,82.53,83.43,47836,81.1970445056688,81.2451299282115,79.3697984490447,80.235336054814,49740.6464063853,0.0,1.0
2022-07-06,83.9,84.3823,82.9701,84.35,27883,80.6873390267157,81.151171012563,79.7930463382659,81.1201078296004,28993.1943253876,0.0,1.0
2022-07-07,85.71,85.99,84.46,84.46,51597,82.4280313227629,82.6973096890022,81.2258957591944,81.2258957591944,53651.3950294812,0.0,1.0
2022-07-08,85.31,86.12,84.9133,85.73,87717,82.043347942421,82.8223317876134,81.6618381999669,82.44726549178,91209.5551640793,0.0,1.0
2022-07-11,84.49,84.99,84.35,84.87,36712,81.2547470127201,81.7356012381475,81.1201078296004,81.6201962240449,38173.7313084542,0.0,1.0
2022-07-12,84.46,85.4287,84.05,84.23,24594,81.2258957591944,82.1575027355374,80.831595294344,81.0047028154978,25573.2389355013,0.0,1.0
2022-07-13,84.17,84.64,83.27,83.34,40345,80.9470003084465,81.3990032803483,80.0814627026772,80.1487822942371,41951.3834615272,0.0,1.0
2022-07-14,83.17,83.25,82.0866,82.61,33178,79.9852918575918,80.0622285336601,78.9433769219357,79.4467351251131,34499.0209564146,0.0,1.0
2022-07-15,84.72,84.902,83.32,84.35,21067,81.4759399564167,81.6509708944722,80.12954812522,81.1201078296004,21905.8072966661,0.0,1.0
2022-07-18,84.96,86.1791,84.9,85.77,11957,81.7067499846218,82.8791687570589,81.6490474775705,82.4857338298142,12433.0819692522,0.0,1.0
2022-07-19,87.84,87.84,85.97,85.97,13654,84.4764703230836,84.4764703230836,82.6780755199851,82.6780755199851,14197.6500132282,0.0,1.0
2022-07-20,88.729,88.8507,87.72,87.73,47016,85.3314291358935,85.4484690543625,84.361065308981,84.3706823934895,48887.9971453008,0.0,1.0
2022-07-21,89.1,89.11,87.67,88.36,89321,85.6882229711606,85.6978400556691,84.3129798864383,84.9765587175281,92877.4203040542,0.0,1.0
2022-07-22,88.3366,89.515,87.87,89.33,22153,84.9540547397781,86.0873319782653,84.5053215766092,85.9094159148572,23035.0476595169,0.0,1.0
2022-07-25,88.87,89.09,88.5,88.63,21099,85.467030027464,85.678605886652,85.1111979006477,85.2362199992588,21939.0814141718,0.0,1.0
2022-07-26,88.1866,88.7008,87.97,88.59,16786,84.8097984721498,85.3043089575794,84.6014924216947,85.1977516612247,17454.354264102,0.0,1.0
2022-07-27,89.97,90.1599,88.31,88.78,25048,86.5249093234042,86.7075377582215,84.9284732949853,85.3804762668871,26045.3154776139,0.0,1.0
2022-07-28,91.33,91.38,89.326,90.25,22576,87.8328328165667,87.8809182391095,85.9055690810538,86.7941876896436,23474.8899002959,0.0,1.0
2022-07-29,92.55,92.73,91.635,91.635,40583,89.0061171266096,89.1792246477634,88.1261538940774,88.1261538940774,42198.8597104761,0.0,1.0
2022-08-01,92.37,92.85,91.3,91.86,84475,88.8330096054557,89.294629661866,87.8039815630411,88.3425382955198,87838.4711342796,0.0,1.0
2022-08-02,91.2785,92.28,91.08,92.07,41485,87.7833048313477,88.7464558448788,87.592405703853,88.5444970701993,43136.773897669,0.0,1.0
2022-08-03,92.18,92.3841,91.3912,92.0,33309,88.6502849997933,88.8465696946128,87.891689373759,88.4771774786394,34635.2368749537,0.0,1.0
2022-08-04,91.51,92.13,91.365,92.13,20048,88.0059403377206,88.6021995772506,87.8664926123466,88.6021995772506,20846.2346173428,0.0,1.0
2022-08-05,91.94,92.025,90.41,90.41,18433,88.4194749715881,88.5012201899108,86.9480610417803,86.9480610417803,19166.9314994753,0.0,1.0
2022-08-08,92.72,93.48,92.45,92.45,13042,89.1696075632549,89.9005059859045,88.9099462815241,88.9099462815241,13561.282515931,0.0,1.0
2022-08-09,91.68,92.013,91.49,92.005,28151,88.1694307743659,88.4896796885006,87.9867061687035,88.4819860208937,29271.8650594981,0.0,1.0
2022-08-10,94.08,94.2112,93.43,93.43,14886,90.4775310564174,90.6037072051695,89.8524205633618,89.8524205633618,15478.703537199,0.0,1.0
2022-08-11,94.89,95.9232,94.83,94.83,17913,91.2565149016097,92.2501520730329,91.1988123945584,91.1988123945584,18626.2270900071,0.0,1.0
2022-08-12,96.21,96.21,94.9501,95.48,23120,92.525970056738,92.525970056738,91.3143135795061,91.8239228876141,24040.5498978934,0.0,1.0
2022-08-15,96.14,96.32,95.26,95.26,14349,92.4586504651782,92.6317579863321,91.612347028426,91.612347028426,14920.3222528059,0.0,1.0
2022-08-16,96.91,97.295,95.96,95.96,16251,93.1991659723364,93.5694237259155,92.2855429440243,92.2855429440243,16898.052612053,0.0,1.0
2022-08-17,95.5925,96.05,95.0931,96.05,21388,91.9321150883352,92.3720967046013,91.4518378879784,92.3720967046013,22239.5882878955,0.0,1.0
2022-08-18,96.3,96.38,95.7528,95.79,17491,92.612523817315,92.6894604933834,92.0862769530072,92.122052507379,18187.4246654002,0.0,1.0
2022-08-19,94.8244,95.9199,94.5335,95.68,13903,91.1934268272337,92.2469784351451,90.91366583888,92.016264577785,14456.5642400697,0.0,1.0
2022-08-22,92.73,93.62,92.626,93.62,15642,89.1792246477634,90.0351451690242,89.0792069688745,90.0351451690242,16264.804563272,0.0,1.0
2022-08-23,93.08,93.89,92.94,93.267,16997,89.5158226055626,90.294806450755,89.3811834224429,89.6956620858724,17673.7554764054,0.0,1.0
2022-08-24,93.42,93.669,92.82,92.82,21951,89.8428034788532,90.0822688831161,89.2657784083404,89.2657784083404,22825.004792762,0.0,1.0
2022-08-25,94.93,94.93,93.8806,94.06,15845,91.2949832396439,91.2949832396439,90.2857663913169,90.4582968874003,16475.887246199,0.0,1.0
2022-08-26,92.1687,94.97,92.07,94.97,55107,88.6394176942986,91.3334515776781,88.5444970701993,91.3334515776781,57301.1497933915,0.0,1.0
2022-08-29,91.67,92.28,91.34,91.34,27100,88.1598136898574,88.7464558448788,87.8424499010753,87.8424499010753,28179.0182626691,0.0,1.0
2022-08-30,90.16,91.89,89.975,91.89,19147,86.7076339290666,88.3713895490454,86.5297178656585,88.3713895490454,19909.360246322,0.0,1.0
2022-08-31,89.66,90.51,89.5377,90.51,29511,86.2267797036393,87.0442318868658,86.1091627600997,87.0442318868658,30686.0150534918,0.0,1.0
2022-09-01,88.74,89.04,87.7,88.77,61021,85.3420079288529,85.6305204641093,84.3418311399639,85.3708591823785,63450.62263492,0.0,1.0
2022-09-02,88.3241,90.2299,87.9814,89.94,36661,84.9420333841424,86.7748573497814,84.6124558980344,86.4960580698786,38120.7006836795,0.0,1.0
2022-09-06,87.7,89.05,87.24,88.89,24668,84.3418311399639,85.6401375486178,83.8994452525707,85.4862641964811,25650.1853322333,0.0,1.0
2022-09-07,89.57,89.57,87.44,87.44,20394,86.1402259430623,86.1402259430623,84.0917869427416,84.0917869427416,21206.0110128736,0.0,1.0
2022-09-08,90.24,90.24,88.66,88.84,23483,86.784570605135,86.784570605135,85.2650712527845,85.4381787739383,24418.0031683491,0.0,1.0
2022-09-09,92.11,92.1198,91.2,91.2,86742,88.5829654082335,88.5923901510518,87.7078107179556,87.7078107179556,90195.7343963264,0.0,1.0
2022-09-12,93.01,93.45,92.5763,92.68,18124,89.4485030140028,89.8716547323789,89.0314100588671,89.1311392252207,18845.6283023105,0.0,1.0
2022-09-13,89.29,91.1257,89.23,90.78,15308,85.870947576823,87.6363557800571,85.8132450697717,87.3038931685966,15917.5059618059,0.0,1.0
2022-09-14,89.2,89.57,88.43,89.57,23692,85.7843938162461,86.1402259430623,85.0438783090879,86.1402259430623,24635.3247483084,0.0,1.0
2022-09-15,88.79,90.04,88.385,88.81,20200,85.3900933513956,86.5922289149641,85.0006014287994,85.4093275204127,21004.2866754951,0.0,1.0
2022-09-16,87.43,87.54,86.5907,87.54,18134,84.0821698582331,84.1879577878271,83.2750079554307,84.1879577878271,18856.0264640311,0.0,1.0
2022-09-19,88.49,88.5781,86.48,86.48,15524,85.1015808161392,85.1863073306595,83.1685468299211,83.1685468299211,16142.1062549696,0.0,1.0
2022-09-20,87.07,87.7,86.48,87.7,13957,83.7359548159254,84.3418311399639,83.1685468299211,84.3418311399639,14512.7143133606,0.0,1.0
2022-09-21,85.84,88.2431,85.74,87.53,27849,82.553053421374,84.8641349996231,82.4568825762885,84.1783407033186,28957.8405755378,0.0,1.0
2022-09-22,83.9673,85.7833,83.755,85.75,64813,80.7520620054583,82.4985245522105,80.5478913013418,82.4664996607971,67393.6055593496,0.0,1.0
2022-09-23,81.37,82.31,80.34,82.31,28362,78.5411904477882,79.4485115614778,77.546998163639,79.4485115614778,29383.5110830688,0.2984,1.0
2022-09-26,80.01,81.85,79.78,80.8,32175,77.2284705386203,79.0045033569063,77.0064664363346,77.9910063682105,33333.8434912114,0.0,1.0
2022-09-27,80.09,81.3599,79.36,81.04,44723,77.3056893568067,78.5314415719922,76.6010676408563,78.2226628227695,46333.7834485609,0.0,1.0
2022-09-28,82.51,82.8176,80.68,80.68,39886,79.6415586069437,79.9384649628702,77.875178140931,77.875178140931,41322.5697432932,0.0,1.0
2022-09-29,80.58,81.43,79.8,81.43,20197,77.778654618198,78.599104561428,77.0257711408812,78.599104561428,20924.4331621444,0.0,1.0
2022-09-30,80.27,81.8218,80.04,80.61,63912,77.479431697726,78.9772837234956,77.2574275954402,77.8076116750179,66213.9115838477,0.0,1.0
2022-10-03,82.73,83.161,81.2993,81.51,101782,79.8539103569561,80.2699267399351,78.4729483172161,78.6763233796143,105447.871273426,0.0,1.0
2022-10-04,86.05,86.14,84.2,84.2,45068,83.0584913116895,83.1453624821492,81.2728061411303,81.2728061411303,46691.2092762056,0.0,1.0
2022-10-05,85.72,86.01,84.4,84.81,16369,82.7399636866708,83.0198819025964,81.4658531865961,81.8615996298011,16958.5605006259,0.0,1.0
2022-10-06,85.16,85.58,84.94,85.58,19462,82.1994319593664,82.6048307548447,81.987080209354,82.6048307548447,20162.9607467275,0.0,1.0
2022-10-07,82.96,84.56,82.66,84.56,157112,80.0759144592419,81.6202908229688,79.7863438910431,81.6202908229688,162770.6858925,0.0,1.0
2022-10-10,82.86,83.46,82.28,83.33,43495,79.9793909365089,80.5585320729065,79.4195545046579,80.4330514933537,45061.5547055242,0.0,1.0
2022-10-11,82.72,83.895,81.6492,82.39,25832,79.8442580046828,80.9784093967948,78.8106841232586,79.5257303796642,26762.3883470077,0.0,1.0
2022-10-12,82.61,83.1332,81.99,82.71,20303,79.7380821296766,80.2430932006153,79.1396362887324,79.8346056524095,21034.2509526671,0.0,1.0
2022-10-13,84.34,84.8266,80.3768,80.88,35494,81.4079390729564,81.8776225345748,77.5825188200047,78.0682251863968,36772.3835548425,0.0,1.0
2022-10-14,82.35,85.54,82.23,85.06,109347,79.487120970571,82.5662213457516,79.3712927432915,82.1029084366335,113285.339059316,0.0,1.0
2022-10-17,84.5,84.63,83.95,84.06,70357,81.5623767093291,81.6878572888819,81.0314973342979,81.1376732093042,72891.0404510073,0.0,1.0
2022-10-18,85.71,86.85,84.99,86.29,68579,82.7303113343976,83.830679493553,82.0353419707204,83.2901477662486,71049.0024175224,0.0,1.0
2022-10-19,84.19,85.25,83.5101,85.01,24068,81.263153788857,82.2863031298261,80.6068903577957,82.054646675267,24934.854550007,0.0,1.0
2022-10-20,83.02,85.28,82.8511,84.34,33924,80.1338285728816,82.3152601866459,79.9708003429857,81.4079390729564,35145.8370348362,0.0,1.0
2022-10-21,84.65,84.73,82.86,82.88,42169,81.7071619934285,81.7843808116148,79.9793909365089,79.9986956410555,43687.7963070984,0.0,1.0
2022-10-24,85.31,85.56,84.325,85.01,52027,82.3442172434658,82.5855260502982,81.3934605445464,82.054646675267,53900.8508257111,0.0,1.0
2022-10-25,87.49,87.6032,85.47,85.47,32033,84.4484300390438,84.5576946667775,82.4986548798385,82.4986548798385,33186.7290925866,0.0,1.0
2022-10-26,87.73,89.005,87.38,87.53,18505,84.6800864936028,85.9107614084477,84.3422541640375,84.487039448137,19171.4925813478,0.0,1.0
2022-10-27,87.74,88.95,87.63,88.38,144738,84.6897388458761,85.8576734709446,84.5835629708699,85.3074893913669,149951.012874311,0.0,1.0
2022-10-28,89.32,89.41,87.3901,87.94,50077,86.2148105050565,86.3016816755161,84.3520030398336,84.882785891342,51880.6178868498,0.0,1.0
2022-10-31,89.27,89.66,88.56,89.16,49067,86.16654874369,86.5429904823484,85.4812317322862,86.0603728686838,50834.2408262088,0.0,1.0
2022-11-01,89.6,90.4,89.1748,90.4,109309,86.4850763687087,87.2572645505722,86.0746583500483,87.2572645505722,113245.97041743,0.0,1.0
2022-11-02,86.815,90.05,86.6,89.47,60749,83.7968962605965,86.9194322210069,83.5893706867207,86.3595957891559,62936.9901553256,0.0,1.0
2022-11-03,86.23,86.726,85.12,85.68,70375,83.2322336526088,83.7109903253642,82.1608225502733,82.7013542775777,72909.6887550583,0.0,1.0
2022-11-04,87.17,88.08,86.0,87.38,62460,84.1395547662984,85.0179188231681,83.0102295503231,84.3422541640375,64709.6150570649,0.0,1.0
2022-11-07,88.42,88.4899,87.1646,87.98,83673,85.3460988004601,85.4135687428504,84.1343424960708,84.9213953004352,86686.6413812006,0.0,1.0
2022-11-08,88.7,89.5383,87.76,88.63,30720,85.6163646641123,86.4255213551825,84.7090435504227,85.5487981981992,31826.4389137533,0.0,1.0
2022-11-09,86.33,88.01,86.29,87.86,17144,83.3287571753417,84.950352357255,83.2901477662486,84.8055670731556,17761.4735917118,0.0,1.0
2022-11-10,91.68,91.68,89.8101,89.89,35103,88.4927656415537,88.4927656415537,86.6878722899706,86.7649945846342,36367.3009501785,0.0,1.0
2022-11-11,92.5316,93.1268,91.81,92.04,81110,89.3147599611474,89.8892679684538,88.6182462211065,88.8402503233923,84031.3300877127,0.0,1.0
2022-11-14,91.73,93.0,91.44,92.1,42818,88.5410274029202,89.7668761416284,88.2611091869947,88.898164437032,44360.1712698272,0.0,1.0
2022-11-15,92.6064,93.5,92.13,93.21,153193,89.3869595561516,90.2494937552931,88.9271214938519,89.9695755393676,158710.535693835,0.0,1.0
2022-11-16,90.98,92.57,90.9173,91.98,40019,87.8171009824232,89.3518249938768,87.7565807336696,88.7823362097525,41460.3599898924,0.0,1.0
2022-11-17,90.47,90.82,89.49,89.8,86231,87.3248310164852,87.6626633460505,86.3789004937024,86.6781234141746,89336.77259023,0.0,1.0
2022-11-18,91.26,91.57,90.5564,91.48,30668,88.0873668460754,88.3865897665475,87.4082273401265,88.2997185960878,31772.5660353837,0.0,1.0
2022-11-21,90.77,91.085,90.42,90.68,21464,87.614401584684,87.9184506812927,87.2765692551187,87.5275304142244,22237.0665639584,0.0,1.0
2022-11-22,92.51,92.6708,91.45,91.45,27268,89.2939108802371,89.4491207047916,88.270761539268,88.270761539268,28250.108603523,0.0,1.0
2022-11-23,92.7791,93.1938,92.2501,92.47,15613,89.5536556799114,89.9539387286848,89.0430462446542,89.2553014711439,16175.3317304828,0.0,1.0
2022-11-25,93.0073,93.35,93.0073,93.18,5337,89.7739223587879,90.1047084711937,89.7739223587879,89.9406184825477,5529.22215112961,0.0,1.0
2022-11-28,91.2943,92.5909,91.1245,92.15,43612,88.1204744143728,89.371998410128,87.9565774727723,88.9464261983985,45182.7686818558,0.0,1.0
2022-11-29,92.03,92.1,91.5279,91.61,93727,88.830597971119,88.898164437032,88.3459533634769,88.4251991756406,97102.7552105911,0.0,1.0
2022-11-30,93.51,93.78,90.7596,92.15,131087,90.2591461075664,90.5197596189453,87.6043631383198,88.9464261983985,135808.34628539,0.0,1.0
2022-12-01,93.38,94.4193,93.38,94.22,17111,90.1336655280136,91.136834499777,90.1336655280136,90.9444631189702,17727.2850342849,0.0,1.0
2022-12-02,93.44,94.0899,92.36,92.36,31667,90.1915796416533,90.8188860158947,89.1491255961377,89.1491255961377,32807.5469102157,0.0,1.0
2022-12-05,91.25,93.13,90.635,93.13,26127,88.0777144938021,89.8923567211812,87.4840948289945,89.8923567211812,27068.0133300662,0.0,1.0
2022-12-06,90.04,91.0,89.25,91.0,41467,86.9097798687336,87.8364056869698,86.1472440391434,87.8364056869698,42960.5124491084,0.0,1.0
2022-12-07,89.51,90.74,89.51,89.97,39619,86.398205198249,87.5854445278641,86.398205198249,86.8422134028205,41045.9532332029,0.0,1.0
2022-12-08,90.36,90.9439,89.859,90.49,32559,87.218655141479,87.7822559907166,86.735072292587,87.3441357210318,33731.6739776333,0.0,1.0
2022-12-09,89.14,90.31,89.14,89.74,74427,86.0410681641372,87.1703933801125,86.0410681641372,86.6202093005348,77107.6292003229,0.0,1.0
2022-12-12,90.42,90.705,89.24,89.69,36045,87.2765692551187,87.5516612949076,86.1375916868701,86.5719475391683,37343.2288621823,0.0,1.0
2022-12-13,90.96,93.5899,90.9133,93.52,20123,87.7977962778766,90.33626840223,87.7527197927603,90.2687984598397,20847.7679121569,0.0,1.0
2022-12-14,91.13,91.97,90.2375,91.31,31574,87.9618862665226,88.7726838574792,87.1004138261311,88.1356286074418,32711.1973392854,0.0,1.0
2022-12-15,88.54,89.62,88.45,89.62,29298,85.4619270277396,86.5043810732553,85.3750558572799,86.5043810732553,30353.2228937222,0.0,1.0
2022-12-16,87.71,88.3099,87.19,87.59,26003,84.6607817890562,85.2398264019311,84.158859470845,84.5449535617767,26939.5472354925,0.0,1.0
2022-12-19,86.58,87.91,86.45,87.91,51675,83.5700659821741,84.8538288345221,83.4445854026213,84.8538288345221,53536.1728798243,0.0,1.0
2022-12-20,86.83,87.52,86.51,86.51,28168,83.8113747890064,84.4773870958636,83.502499516261,83.502499516261,29182.5238060744,0.0,1.0
2022-12-21,88.83,88.875,87.56,87.56,41512,85.7418452436651,85.7852808288949,84.5159965049568,84.5159965049568,43007.133209236,0.0,1.0
2022-12-22,87.33,87.94,86.005,87.94,40375,84.2939924026711,84.882785891342,83.0150557264597,84.882785891342,41829.1820033461,0.0,1.0
2022-12-23,87.97,87.97,86.59,87.04,64193,85.2767949111378,85.2767949111378,83.9390436666526,84.3752668985499,66220.3383216323,0.3782,1.0
2022-12-27,87.61,88.23,87.52,87.84,48750,84.9278163256199,85.5288350006785,84.8405716792405,85.1507748663675,50289.6186995401,0.0,1.0
2022-12-28,86.44,88.18,86.1081,87.79,42907,83.7936359226868,85.4803657526899,83.4718970545384,85.1023056183789,44262.0855290495,0.0,1.0
2022-12-29,88.29,88.29,86.28,86.28,40900,85.5869980982649,85.5869980982649,83.6385343291233,83.6385343291233,42191.7006115115,0.0,1.0
2022-12-30,87.83,87.83,86.89,87.5,26383,85.1410810167698,85.1410810167698,84.2298591545841,84.821183980045,27216.22584923,0.0,1.0
2023-01-03,87.48,88.72,86.4426,88.3,34032,84.8017962808496,86.0038336309668,83.7961563235822,85.5966919478626,35106.7959709281,0.0,1.0
2023-01-04,88.81,88.9725,87.646,87.69,81388,86.0910782773463,86.2486033333092,84.9627141841717,85.0053671224017,83958.3894711418,0.0,1.0
2023-01-05,87.78,88.21,87.2,87.99,74791,85.0926117687812,85.5094473014831,84.5303684921134,85.2961826103333,77153.0435314318,0.0,1.0
2023-01-06,89.81,90.205,88.4,88.82,54534,87.0604632371182,87.4433702962281,85.6936304438398,86.100772126944,56256.2885366301,0.0,1.0
2023-01-09,90.54,91.41,90.255,90.79,33912,87.7681142577517,88.6114791727533,87.4918395442167,88.0104604976947,34983.0061402831,0.0,1.0
2023-01-10,91.3114,91.3114,89.83,90.3,27733,88.5158978157198,88.5158978157198,87.0798509363136,87.5354618674065,28608.8614439866,0.0,1.0
2023-01-11,92.72,92.72,91.7,91.77,29367,89.8813734700546,89.8813734700546,88.8926008110872,88.9604577582712,30294.4663046029,0.0,1.0
2023-01-12,93.8,93.8,92.1334,92.99,27438,90.9283092266083,90.9283092266083,89.3127322526523,90.143107409193,28304.5447769842,0.0,1.0
2023-01-13,93.51,94.0229,92.47,92.65,43364,90.6471875882744,91.1443851341414,89.6390272301116,89.8135165228705,44733.5184674227,0.0,1.0
2023-01-17,93.19,94.1372,93.19,93.75,36972,90.3369844011474,91.2551858350434,90.3369844011474,90.8798399786197,38139.6468217312,0.0,1.0
2023-01-18,92.38,94.51,92.38,93.94,44627,89.5517825837321,91.6165725480463,89.5517825837321,91.0640231209763,46036.4064349615,0.0,1.0
2023-01-19,91.35,91.78,90.727,91.664,24537,88.553316075167,88.9701516078689,87.9493892452291,88.8577029525354,25311.9256211408,0.0,1.0
2023-01-20,93.31,93.31,91.59,91.71,42907,90.45331059632,90.45331059632,88.7859684655123,88.9022946606849,44262.0855290496,0.0,1.0
2023-01-23,94.34,94.5395,93.1101,93.25,28010,91.4517771048851,91.6451694043596,90.2595305428616,90.3951474987337,28894.6096363922,0.0,1.0
2023-01-24,94.121,94.52,93.5827,94.07,31466,91.2394817986951,91.6262663976441,90.7176618748498,91.1900431657467,32459.7567589688,0.0,1.0
2023-01-25,94.3219,94.4,92.92,93.17,43285,91.4342312371132,91.5099402024714,90.075250462009,90.3175967019519,44652.0234955814,0.0,1.0
2023-01-26,95.245,95.29,94.18,94.79,37490,92.3290704934787,92.3726928166685,91.2966755113216,91.8880003367825,38674.0062573489,0.0,1.0
2023-01-27,95.26,95.8157,94.94,94.94,40820,92.3436112678753,92.8822984900206,92.0334080807483,92.0334080807483,42109.1740577482,0.0,1.0
2023-01-30,94.54,95.3899,94.33,94.72,24520,91.6456540968395,92.4695343741497,91.4420832552874,91.8201433895985,25294.3887284661,0.0,1.0
2023-01-31,96.91,96.91,94.55,94.55,37039,93.943096451499,93.943096451499,91.6553479464372,91.6553479464372,38208.762810508,0.0,1.0
2023-02-01,97.79,98.689,95.9,96.33,176706,94.7961552160983,95.6676322949333,92.9640176421293,93.3808531748313,182286.715116327,0.0,1.0
2023-02-02,99.52,99.9257,98.38,98.7,55808,96.4731911965038,96.8664706746833,95.3680923423638,95.6782955294908,57570.5239053114,0.0,1.0
2023-02-03,98.39,99.6599,98.3,98.3,74158,95.3777861919615,96.6088081523759,95.290541545582,95.290541545582,76500.0521747793,0.0,1.0
2023-02-06,97.24,98.09,96.84,97.91,50456,94.2629934882237,95.0869707040299,93.875239504315,94.9124814112709,52049.4974585435,0.0,1.0
2023-02-07,98.16,98.24,96.43,97.21,47883,95.1548276512139,95.2323784479957,93.4777916708085,94.2339119394306,49395.2371731298,0.0,1.0
2023-02-08,96.9716,97.9699,96.6701,97.59,29845,94.002810565021,94.9705475703613,93.7105409996497,94.6022782241439,30787.5624633389,0.0,1.0
2023-02-09,95.6408,97.88,95.53,97.76,23952,92.7127530605565,94.8833998624778,92.6053452070137,94.7670736673052,24708.4501967463,0.0,1.0
2023-02-10,95.81,95.92,95.14,95.3,53326,92.8767729957499,92.9834053413248,92.2272850727027,92.3823866662662,55010.1375748035,0.0,1.0
2023-02-13,97.05,97.13,95.83,95.83,55965,94.0788103458671,94.1563611426488,92.8961606949453,92.8961606949453,57732.482267072,0.0,1.0
2023-02-14,97.23,97.49,96.13,96.355,35187,94.253299638626,94.5053397281667,93.1869761828769,93.4050877988256,36298.2730908865,0.0,1.0
2023-02-15,97.8,97.8,96.28,96.46,19945,94.805849065696,94.805849065696,93.3323839268427,93.5068732196016,20574.9014351247,0.0,1.0
2023-02-16,97.29,98.0135,96.68,96.68,19589,94.3114627362123,95.0128127546073,93.7201379107515,93.7201379107515,20207.6582708778,0.0,1.0
2023-02-17,96.94,97.02,95.95,97.02,23129,93.9721780002922,94.0497287970739,93.0124868901179,94.0497287970739,23859.4582749059,0.0,1.0
2023-02-21,94.24,96.08,93.95,96.08,26046,91.3548386089079,93.1385069348883,91.0737169705741,93.1385069348883,26868.582741502,0.0,1.0
2023-02-22,94.53,94.935,93.9501,94.32,152285,91.6359602472418,92.0285611559494,91.07381390907,91.4323894056897,157094.452998143,0.0,1.0
2023-02-23,95.09,95.51,93.73,95.51,41706,92.1788158247141,92.5859575078183,90.8604522794242,92.5859575078183,43023.1556406773,0.0,1.0
2023-02-24,94.28,94.35,93.17,93.75,38234,91.3936140072988,91.4614709544828,90.3175967019519,90.8798399786197,39441.503207348,0.0,1.0
2023-02-27,94.72,95.52,94.2,94.8889,33926,91.8201433895985,92.595651357416,91.316063210517,91.9838725093039,34997.4482871917,0.0,1.0
2023-02-28,94.06,95.0799,94.06,94.51,21267,91.180349316149,92.1690250366204,91.180349316149,91.6165725480463,21938.652736064,0.0,1.0
2023-03-01,94.64,94.84,94.0342,94.06,131511,91.7425925928167,91.9364695847711,91.1553391841869,91.180349316149,135664.370149645,0.0,1.0
2023-03-02,94.8975,95.0053,93.5152,93.95,17551,91.992209219958,92.0967089186214,90.6522283900652,91.0737169705741,18105.2943137565,0.0,1.0
2023-03-03,96.12,96.29,94.7616,95.49,63242,93.1772823332792,93.3420777764404,91.860469803925,92.5665698086228,65239.3039137705,0.0,1.0
2023-03-06,95.0206,96.32,94.82,96.27,154728,92.1115405085059,93.3711593252335,91.9170818855756,93.322690077245,159614.607633691,0.0,1.0
2023-03-07,93.85,95.28,93.75,95.2,33353,90.9767784745969,92.3629989670707,90.8798399786197,92.285448170289,34406.3518458617,0.0,1.0
2023-03-08,93.8794,94.36,93.17,93.93,42234,91.0052783924142,91.4711648040806,90.3175967019519,91.0543292713786,43567.8308955154,0.0,1.0
2023-03-09,91.17,94.23,91.17,93.87,32764,88.3788267824081,91.3451447593102,88.3788267824081,90.9961661737923,33798.7500937791,0.0,1.0
2023-03-10,88.95,91.27,88.26,91.27,69333,86.2267921717143,88.4757652783852,85.5579165494717,88.4757652783852,71522.6694009275,0.0,1.0
2023-03-13,86.63,88.1,86.0988,87.06,57930,83.9778190650434,85.4028149559082,83.4628817744126,84.3946545977454,59759.5407438842,0.0,1.0
2023-03-14,88.15,89.36,87.18,88.93,72842,85.4512842038968,86.6242400052208,84.510980792918,86.2074044725189,75142.4903653722,0.0,1.0
2023-03-15,86.13,86.21,84.8,85.75,64976,83.4931265851575,83.5706773819392,82.2038445886608,83.1247603004441,67028.0669665911,0.0,1.0
2023-03-16,87.54,87.6278,85.1401,85.37,27699,84.8599593784359,84.9450713779039,82.5335324134792,82.7563940157308,28573.7876586371,0.0,1.0
2023-03-17,85.22,86.83,84.97,86.83,21108,82.610986271765,84.1716960569978,82.368640031822,84.1716960569978,21774.6312104593,0.0,1.0
2023-03-20,86.6022,87.36,85.6201,85.88,17049,83.9508701631618,84.685470085677,82.9988371941697,83.2507803452145,17587.4401888915,0.0,1.0
2023-03-21,88.2964,88.6812,87.85,87.85,16030,85.5932021620074,85.9662214945276,85.1604687159652,85.1604687159652,16536.2582103308,0.0,1.0
2023-03-22,86.02,88.5286,85.96,88.46,81976,83.3864942395825,85.8182933496664,83.3283311419962,85.7517935414261,84564.9596413025,0.0,1.0
2023-03-23,85.5314,87.581,84.94,86.54,40379,82.912852748238,84.8997041617866,82.3395584830289,83.890574418664,41654.2464301278,0.0,1.0
2023-03-24,85.74,85.795,83.855,84.57,38669,83.3820350687676,83.4355224950422,81.5488750955389,82.2442116371084,39762.5226736866,0.2754,1.0
2023-03-27,86.76,87.18,86.05,87.04,41034,84.3739837014961,84.782433138502,83.6835096532243,84.6462833261667,42194.4026323943,0.0,1.0
2023-03-28,87.15,87.3029,86.6207,86.65,16061,84.7532581787158,84.9019532237592,84.2385146382225,84.267008848947,16515.189859114,0.0,1.0
2023-03-29,88.2,88.23,87.53,88.11,62936,85.7743817712305,85.8035567310166,85.1228076693402,85.6868568918721,64715.7704360376,0.0,1.0
2023-03-30,88.41,89.0248,88.18,88.85,32038,85.9786064897334,86.5764986656172,85.7549317980397,86.40650589993,32944.0042778342,0.0,1.0
2023-03-31,89.96,89.96,88.7,89.03,29656,87.4859794120169,87.4859794120169,86.2606311009994,86.5815556586468,30494.6435752373,0.0,1.0
2023-04-03,89.99,90.4706,89.2801,90.23,45162,87.5151543718031,87.9825372275769,86.8247775733972,87.7485540500921,46439.1385603205,0.0,1.0
2023-04-04,88.15,90.11,87.7215,90.11,33356,85.7257568382536,87.6318542109476,85.3090411626417,87.6318542109476,34299.2760687757,0.0,1.0
2023-04-05,87.63,87.98,87.02,87.98,28434,85.220057535294,85.5604320661322,84.6268333529759,85.5604320661322,29238.0865733172,0.0,1.0
2023-04-06,87.49,87.7299,87.12,87.51,58076,85.0839077229587,85.3172101513818,84.7240832189297,85.1033576961494,59718.3342418221,0.0,1.0
2023-04-10,88.67,88.67,87.08,87.08,26630,86.2314561412132,86.2314561412132,84.6851832725482,84.6851832725482,27383.0711629541,0.0,1.0
2023-04-11,89.4542,89.869,88.7001,88.9,40442,86.9940895900227,87.397482033999,86.2607283508653,86.4551308329069,41585.6614334282,0.0,1.0
2023-04-12,88.86,90.82,88.752,90.39,65807,86.4162308865254,88.3223282592194,86.3112010312953,87.9041538356182,67667.959595213,0.0,1.0
2023-04-13,89.5559,89.7602,88.7071,89.1,22270,87.0929927036977,87.2916741798413,86.2675358414821,86.6496305648145,22899.7744948926,0.0,1.0
2023-04-14,89.06,90.13,88.56,89.46,21483,86.610730618433,87.6513041841384,86.1244812886641,86.9997300822481,22090.5188807264,0.0,1.0
2023-04-17,90.01,90.01,89.22,89.31,17316,87.5346043449938,87.5346043449938,86.766330403959,86.8538552833174,17805.6800697602,0.0,1.0
2023-04-18,90.01,90.73,89.6201,90.23,38059,87.5346043449938,88.234803379861,87.1554271176401,87.7485540500921,39135.2724517789,0.0,1.0
2023-04-19,90.3,90.4799,89.54,89.79,22394,87.8166289562598,87.9915814651106,87.0775299750111,87.3206546398955,23027.2810973787,0.0,1.0
2023-04-20,89.86,90.3,89.52,89.52,18521,87.3887295460632,87.8166289562598,87.0580800018203,87.0580800018203,19044.756327791,0.0,1.0
2023-04-21,89.74,89.9463,89.19,89.92,31454,87.2720297069186,87.4726561803813,86.7371554441729,87.4470794656354,32343.4893112865,0.0,1.0
2023-04-24,89.8,90.1301,89.3683,89.57,27322,87.3303796264909,87.6514014340043,86.9105519551685,87.1067049347972,28094.6402671511,0.0,1.0
2023-04-25,87.71,89.2,87.71,89.2,31109,85.297857428057,86.7468804307682,85.297857428057,86.7468804307682,31988.7330382403,0.0,1.0
2023-04-26,86.94,88.0099,86.74,87.56,29066,84.5490334602129,85.5895097760524,84.3545337283054,85.1519826291263,29887.9589343757,0.0,1.0
2023-04-27,88.47,88.5522,87.0599,87.22,18960,86.0369564093057,86.1168957991197,84.6656360494915,84.8213330848835,19496.170831754,0.0,1.0
2023-04-28,89.52,89.64,88.89,88.89,42129,87.0580800018203,87.1747798409649,86.4454058463115,86.4454058463115,43320.3681946712,0.0,1.0
2023-05-01,89.45,90.2278,89.28,89.56,42391,86.9900050956527,87.7464145530412,86.8246803235313,87.0969799482018,43589.7773063758,0.0,1.0
2023-05-02,88.0,89.03,86.703,89.03,59715,85.5798820393229,86.5815556586468,84.3185512779025,86.5815556586468,61403.6836085545,0.0,1.0
2023-05-03,87.78,89.31,87.73,88.28,49619,85.3659323342246,86.8538552833174,85.3173074012477,85.8521816639935,51022.1782964559,0.0,1.0
2023-05-04,86.11,87.22,85.6675,87.13,30443,83.7418595727966,84.8213330848835,83.3115289159511,84.7338082055251,31303.8991894034,0.0,1.0
2023-05-05,88.26,88.53,87.55,87.6316,12369,85.8327316908028,86.095306328878,85.1422576425309,85.2216135331492,12718.783597994,0.0,1.0
2023-05-08,88.16,88.87,87.935,88.87,23996,85.735481824849,86.4259558731208,85.516669626453,86.4259558731208,24674.5841391756,0.0,1.0
2023-05-09,87.73,88.0989,87.3613,87.6,14749,85.3173074012477,85.6760621567512,84.9587471454762,85.1908825755078,15166.0877424863,0.0,1.0
2023-05-10,87.8482,88.05,86.9825,87.8988,57693,85.4322567428051,85.6285069722998,84.5903646532433,85.4814651749777,59324.5033647883,0.0,1.0
2023-05-11,87.2,87.3972,86.835,87.17,35639,84.8018831116927,84.9936598473536,84.4469211009614,84.7727081519066,36646.8371451942,0.0,1.0
2023-05-12,87.22,87.72,86.5018,87.46,24691,84.8213330848835,85.3075824146524,84.1228845476035,85.0547327631725,25389.2380805295,0.0,1.0
2023-05-15,88.1478,88.46,87.34,87.34,19121,85.7236173412026,86.0272314227103,84.938032924028,84.938032924028,19661.7237591756,0.0,1.0
2023-05-16,86.84,87.57,86.84,87.57,28326,84.4517835942591,85.1617076157217,84.4517835942591,85.1617076157217,29127.032435668,0.0,1.0
2023-05-17,88.7431,88.875,87.32,87.41,36665,86.3025457932254,86.4308183664185,84.9185829508372,85.0061078301956,37701.8514528619,0.0,1.0
2023-05-18,89.69,89.76,88.19,88.54,29427,87.2234047739418,87.2914796801094,85.7646567846351,86.1050313154733,30259.1676722588,0.0,1.0
2023-05-19,88.7472,90.13,88.5,90.13,32371,86.3065330377296,87.6513041841384,86.0661313690918,87.6513041841384,33286.4212022526,0.0,1.0
2023-05-22,89.305,89.6969,88.55,88.85,33688,86.8489927900197,87.2301150146926,86.1147563020687,86.40650589993,34640.6647141419,0.0,1.0
2023-05-23,88.6,89.82,88.5479,89.29,14505,86.1633812350456,87.3498295996817,86.1127140548837,86.8344053101267,14915.1876537232,0.0,1.0
2023-05-24,87.6056,88.34,87.37,88.34,24198,85.1963285680012,85.9105315835658,84.9672078838142,85.9105315835658,24882.2965077418,0.0,1.0
2023-05-25,87.7,87.91,86.84,87.83,15727,85.2881324414616,85.4923571599645,84.4517835942591,85.4145572672015,16171.7446556432,0.0,1.0
2023-05-26,88.6275,88.77,87.775,88.04,28649,86.1901249481829,86.328706007167,85.3610698409269,85.6187819857044,29459.1665695634,0.0,1.0
2023-05-30,88.54,89.13,88.06,89.13,22832,86.1050313154733,86.6788055246006,85.6382319588952,86.6788055246006,23477.6673222895,0.0,1.0
2023-05-31,86.93,88.04,86.46,88.04,34852,84.5393084736175,85.6187819857044,84.0822341036348,85.6187819857044,35837.5815310281,0.0,1.0
2023-06-01,87.72,87.955,86.6566,86.97,29647,85.3075824146524,85.5361195996437,84.2734273400999,84.578208419999,30485.3890637665,0.0,1.0
2023-06-02,90.73,90.9464,88.79,88.79,30770,88.234803379861,88.445252089785,86.3481559803578,86.3481559803578,31640.146439508,0.0,1.0
2023-06-05,90.07,90.89,89.3501,90.89,24370,87.5929542645661,88.3904031653871,86.8928524795649,88.3904031653871,25059.1605047387,0.0,1.0
2023-06-06,92.1024,92.2299,89.92,89.92,21573,89.5694605402106,89.6934541193017,87.4470794656354,87.4470794656354,22183.0639954341,0.0,1.0
2023-06-07,93.75,93.89,92.624,92.624,34856,91.1717493316651,91.3078991440003,90.0767158410255,90.0767158410255,35841.6946472373,0.0,1.0
2023-06-08,93.45,93.7,92.864,93.7,21550,90.8799997338037,91.1231243986882,90.3101155193146,91.1231243986882,22159.413577231,0.0,1.0
2023-06-09,92.82,93.4029,92.5584,93.34,66169,90.2673255782949,90.8341950469395,90.0129199289599,90.7730248812546,68040.1966121484,0.0,1.0
2023-06-12,93.35,93.4928,92.62,92.86,22197,90.7827498678499,90.921622676432,90.0728258463874,90.3062255246764,22824.7101240741,0.0,1.0
2023-06-13,94.62,94.73,93.79,93.79,27728,92.0178231654629,92.1247980180121,91.2106492780466,91.2106492780466,28512.121562388,0.0,1.0
2023-06-14,93.73,95.29,93.0922,94.69,22777,91.1522993584743,92.6693972673532,90.5320397134211,92.0858980716306,23421.1119744126,0.0,1.0
2023-06-15,94.5087,94.712,93.32,93.32,17570,91.9095840646564,92.1072930421404,90.7535749080638,90.7535749080638,18066.8629490463,0.0,1.0
2023-06-16,94.15,94.845,93.6627,94.78,30316,91.5607487954802,92.2366353638589,91.0868501986874,92.173422950989,31173.3077497603,0.0,1.0
2023-06-20,93.36,93.7209,92.98,93.65,26366,90.7924748544453,91.1434496206725,90.422925363821,91.0744994657113,27111.6054931449,0.0,1.0
2023-06-21,93.42,93.89,92.8,92.96,19581,90.8508247740176,91.3078991440003,90.2478756051042,90.4034753906302,20134.7321232371,0.0,1.0
2023-06-22,92.56,93.1,92.17,92.95,18145,90.0144759268151,90.5396252029655,89.6352014495954,90.3937504040348,18658.1234041233,0.0,1.0
2023-06-23,91.88,92.37,91.56,91.89,24297,89.3531768383294,89.829701181503,89.0419772672774,89.3629018249248,24984.0961339203,0.0,1.0
2023-06-26,92.33,93.09,91.7,91.7,22273,89.7908012351214,90.5299002163701,89.1781270796127,89.1781270796127,22902.8593320495,0.0,1.0
2023-06-27,94.23,94.3,92.46,92.64,58910,91.8386889123761,91.9069124953525,90.113606885687,90.2890389561978,60443.9083978685,0.2058,1.0
2023-06-28,94.42,94.58,93.5522,93.83,26212,92.0238672090263,92.1798068272581,91.1780897046417,91.4488398667966,26894.5124244598,0.0,1.0
2023-06-29,95.64,95.65,94.4912,94.68,401819,93.2129067980436,93.2226530241831,92.0932603391394,92.2772690886529,412281.630088663,0.0,1.0
2023-06-30,96.32,96.6099,95.7652,96.45,67293,93.8756501755286,94.1581932713123,93.3349295493099,94.0023511153419,69045.186348969,0.0,1.0
2023-07-03,96.64,96.7199,96.085,96.09,26076,94.1875294119922,94.2654017588467,93.6466138612507,93.6514869743204,26754.9712337942,0.0,1.0
2023-07-05,95.56,95.94,95.39,95.94,118488,93.1349369889277,93.5052935822281,92.9692511445564,93.5052935822281,121573.210291065,0.0,1.0
2023-07-06,94.34,94.565,93.3499,94.34,47209,91.9458973999104,92.1651874880488,90.9809235498399,91.9458973999104,48438.2358097942,0.0,1.0
2023-07-07,95.5,96.35,94.5,94.5,52974,93.0764596320908,93.9048888539471,92.1018370181422,92.1018370181422,54353.345840582,0.0,1.0
2023-07-10,96.775,96.86,95.38,95.38,58216,94.3191034648752,94.4019463870609,92.9595049184169,92.9595049184169,59731.8379102073,0.0,1.0
2023-07-11,97.93,98.11,96.94,96.94,55186,95.4447925839859,95.6202246544966,94.4799161961767,94.4799161961767,56622.9422652312,0.0,1.0
2023-07-12,98.63,99.17,98.63,99.14,73315,96.1270284137499,96.6533246252821,96.1270284137499,96.6240859468637,75223.9881885881,0.0,1.0
2023-07-13,99.46,99.53,98.98,99.33,54453,96.9359651833272,97.0041887663036,96.4681463286319,96.8092642435139,55870.8562890703,0.0,1.0
2023-07-14,98.1439,99.47,97.85,99.47,45732,95.6532643611095,96.9457114094667,95.36682277487,96.9457114094667,46922.7774376391,0.0,1.0
2023-07-17,98.745,99.041,97.74,97.78,20155,96.239110014354,96.5275983080827,95.2596142873356,95.2985991918936,20679.7992490076,0.0,1.0
2023-07-18,100.0574,100.17,98.7,98.7,38459,97.5182047329001,97.6279472392307,96.1952519967263,96.1952519967263,39460.4018515299,0.0,1.0
2023-07-19,100.5344,100.67,100.11,100.31,19848,97.9830997197536,98.115258546205,97.5694698823938,97.7643944051835,20364.8055318434,0.0,1.0
2023-07-20,99.94,100.52,99.5085,100.46,27529,97.4037840380225,97.9690651541127,96.9832343801037,97.9105877972758,28245.8046899495,0.0,1.0
2023-07-21,99.32,100.43,99.32,100.43,16344,96.7995180173744,97.8813491188573,96.7995180173744,97.8813491188573,16769.567795871,0.0,1.0
2023-07-24,99.7,99.9699,99.38,99.9699,14011,97.1698746106749,97.4329252541796,96.8579953742113,97.4329252541796,14375.8207530561,0.0,1.0
2023-07-25,99.655,100.27,99.51,99.51,17691,97.1260165930472,97.7254095006256,96.9846963140246,96.9846963140246,18151.6412063604,0.0,1.0
2023-07-26,100.44,100.68,99.7,99.7,49599,97.8910953449968,98.1250047723445,97.1698746106749,97.1698746106749,50890.4670281087,0.0,1.0
2023-07-27,99.2332,100.98,98.9352,100.98,40660,96.7149207744837,98.4173915565291,96.424483235527,98.4173915565291,41718.7118563458,0.0,1.0
2023-07-28,100.4,100.56,99.8276,100.26,24065,97.8521104404389,98.0080500586707,97.2942364562147,97.7156632744861,24691.6084806434,0.0,1.0
2023-07-31,100.9651,101.07,100.49,100.65,24347,98.4028696795812,98.5051075917844,97.9398264756943,98.095766093926,24980.9512436412,0.0,1.0
2023-08-01,100.36,100.55,99.775,100.35,45333,97.8131255358809,97.9983038325312,97.242971306721,97.8033793097414,46513.3882091423,0.0,1.0
2023-08-02,99.11,99.4962,98.6976,99.38,44906,96.5948472684452,96.9712465219522,96.1929129024528,96.8579953742113,46075.269911979,0.0,1.0
2023-08-03,98.87,99.29,98.11,98.8799,51559,96.3609378410975,96.770279338956,95.6202246544966,96.3705866049756,52901.5018347599,0.0,1.0
2023-08-04,98.99,100.0814,98.7508,99.28,36243,96.4778925547714,97.5415956756349,96.2447628255149,96.7605331128165,37186.701274214,0.0,1.0
2023-08-07,99.6819,99.75,99.18,99.18,16078,97.1522339413624,97.2186057413723,96.6630708514216,96.6630708514216,16496.6416435398,0.0,1.0
2023-08-08,98.88,99.151,97.77,98.3,43196,96.370684067237,96.6348067956171,95.2888529657541,95.8054029511468,44320.7446469925,0.0,1.0
2023-08-09,98.3,99.25,98.075,99.25,203020,95.8054029511468,96.731294434398,95.5861128630084,96.731294434398,208306.268595065,0.0,1.0
2023-08-10,98.19,99.3475,97.6716,99.31,26791,95.6981944636125,96.826320139258,95.1929501005415,96.7897717912349,27488.5885229553,0.0,1.0
2023-08-11,98.1934,98.5,97.84,97.84,27786,95.7015081804999,96.0003274739366,95.3570765487305,95.3570765487305,28509.4964987808,0.0,1.0
2023-08-14,98.3305,98.3305,97.4,97.46,22409,95.8351289408723,95.8351289408723,94.9282425985931,94.98671995543,22992.4892766565,0.0,1.0
2023-08-15,96.7985,97.53,96.6601,97.53,29857,94.342007096303,95.0549435384064,94.2071193265325,95.0549435384064,30634.4215419311,0.0,1.0
2023-08-16,95.74,97.24,95.74,96.47,24605,93.3103690594384,94.7723029803613,93.3103690594384,94.0218435676209,25245.6690906392,0.0,1.0
2023-08-17,94.8,96.23,94.66,96.23,18457,92.3942238023267,93.7879341402733,92.2577766363739,93.7879341402733,18937.586442021,0.0,1.0
2023-08-18,95.16,95.21,94.09,94.09,23805,92.7450879433483,92.7938190740457,91.7022417464233,91.7022417464233,24424.8385573122,0.0,1.0
2023-08-21,95.08,95.41,94.2801,95.41,12765,92.6671181342324,92.9887435968354,91.8875175053349,92.9887435968354,13097.3771973993,0.0,1.0
2023-08-22,94.45,95.48,94.2781,95.48,11650,92.0531058874448,93.0569671798118,91.885568260107,93.0569671798118,11953.3446415747,0.0,1.0
2023-08-23,95.15,95.4399,94.1801,94.36,52186,92.7353417172088,93.0178848129925,91.79005524394,91.9653898521894,53544.8277652549,0.0,1.0
2023-08-24,94.38,95.67,94.301,95.14,14879,91.9848823044683,93.242145476462,91.9078871179664,92.7255954910693,15266.4218817159,0.0,1.0
2023-08-25,94.41,95.0,93.55,94.64,63387,92.0141209828868,92.5891483251165,91.175945534891,92.238284184095,65037.4812699998,0.0,1.0
2023-08-28,95.43,95.94,94.83,94.83,18458,93.0082360491144,93.5052935822281,92.4234624807452,92.4234624807452,18938.6124801877,0.0,1.0
2023-08-29,96.9,97.01,95.3128,95.37,11691,94.4409312916188,94.5481397791532,92.8940102787596,92.9497586922775,11995.4122064078,0.0,1.0
2023-08-30,97.215,97.6722,96.86,96.86,15342,94.7479374150126,95.1935348741099,94.4019463870609,94.4019463870609,15741.4775528789,0.0,1.0
2023-08-31,97.5,97.87,97.3839,97.58,21724,95.025704859988,95.3863152271489,94.9125511745085,95.1036746691039,22289.6531324952,0.0,1.0
2023-09-01,98.33,98.69,97.96,98.08,17624,95.8346416295653,96.1855057705868,95.4740312624043,95.5909859760781,18082.8966491943,0.0,1.0
2023-09-05,96.61,98.15,96.46,98.15,17087,94.1582907335737,95.6592095590546,94.0120973414814,95.6592095590546,17531.9141536985,0.0,1.0
2023-09-06,95.99,96.5,95.63,96.485,22125,93.5540247129256,94.0510822460394,93.2031605719041,94.0364629068301,22701.0944373254,0.0,1.0
2023-09-07,95.0883,95.48,94.8397,95.48,23151,92.6752075019281,93.0569671798118,92.4329163201005,93.0569671798118,23753.8095963173,0.0,1.0
2023-09-08,95.21,95.4815,94.7754,95.31,23622,92.7938190740457,93.0584291137327,92.3702480860236,92.8912813354405,24237.0735728136,0.0,1.0
2023-09-11,94.97,95.8187,94.97,95.66,20759,92.559909646698,93.3870718591562,92.559909646698,93.2323992503225,21299.5263016695,0.0,1.0
2023-09-12,95.24,95.7569,94.92,94.92,26743,92.8230577524641,93.3268401816142,92.5111785160006,92.5111785160006,27439.3386909557,0.0,1.0
2023-09-13,94.35,95.25,94.0901,95.25,26764,91.9556436260499,92.8328039786036,91.7023392086847,92.8328039786036,27460.8854924555,0.0,1.0
2023-09-14,95.8,95.8,95.18,95.18,18341,93.3688464162753,93.3688464162753,92.7645803956272,92.7645803956272,18818.5660146886,0.0,1.0
2023-09-15,94.74,95.4,94.67,95.33,20348,92.3357464454898,92.9789973706959,92.2675228625134,92.9107737877195,20877.8246151728,0.0,1.0
2023-09-18,94.6461,95.03,94.62,94.91,20551,92.2442293820401,92.6183870035349,92.218791731816,92.5014322898611,21086.1103630045,0.0,1.0
2023-09-19,94.22,94.66,94.045,94.66,29388,91.8289426862366,92.2577766363739,91.6583837287956,92.2577766363739,30153.2096417681,0.0,1.0
2023-09-20,93.55,95.2152,93.48,94.59,14572,91.175945534891,92.7988871116382,91.1077219519146,92.1895530533976,14951.4281645517,0.0,1.0
2023-09-21,91.87,92.7946,91.86,92.75,35626,89.5385795434574,90.4397156123142,89.5288333173179,90.3962474437321,36553.6357253856,0.0,1.0
2023-09-22,91.3,92.12,91.27,91.83,14352,89.2150048356264,90.01627870162,89.1856899380901,89.7329013587686,14687.4127554465,0.238,1.0
2023-09-25,91.82,92.005,90.78,90.78,13305,89.7231297262565,89.9039049277307,88.7068799449964,88.7068799449964,13615.9438901349,0.0,1.0
2023-09-26,90.42,91.583,90.41,91.17,16703,88.3551011745602,89.4915420357194,88.345329542048,89.0879736129689,17093.3566927413,0.0,1.0
2023-09-27,91.31,91.6337,90.59,91.1,15635,89.2247764681386,89.5410842125558,88.5212189272662,89.0195721853841,16000.3970478962,0.0,1.0
2023-09-28,92.23,92.81,91.06,91.06,23016,90.1237666592533,90.6905213449561,88.9804856553357,88.9804856553357,23553.8943686843,0.0,1.0
2023-09-29,92.1,93.2129,91.82,93.16,22303,89.9967354365958,91.0842204188693,89.7231297262565,91.0325284828802,22824.2312350002,0.0,1.0
2023-10-02,90.72,91.79,90.36,91.79,25290,88.6482501499237,89.6938148287202,88.2964713794875,89.6938148287202,25881.038781023,0.0,1.0
2023-10-03,88.967,90.21,88.5445,90.21,17356,86.9352829705496,88.1498968918057,86.5224314969127,88.1498968918057,17761.6175991868,0.0,1.0
2023-10-04,89.26,89.4,88.27,88.89,14444,87.2215918031546,87.3583946583243,86.2542001844551,86.8600414002063,14781.5628372122,0.0,1.0
2023-10-05,89.2384,89.47,88.5802,89.22,21305,87.2004850769284,87.4267960859091,86.5573162249809,87.1825052731062,21802.9075219334,0.0,1.0
2023-10-06,89.9,90.55,88.43,88.79,34928,87.8469762839301,88.4821323972177,86.4105463046489,86.7623250750851,35744.2832164322,0.0,1.0
2023-10-09,90.87,90.92,89.38,89.47,15709,88.7948246376054,88.843682800166,87.3388513933,87.4267960859091,16076.1264614903,0.0,1.0
2023-10-10,91.76,92.4199,91.18,91.18,10652,89.6644999311838,90.3093299606584,89.0977452454811,89.0977452454811,10900.9420757397,0.0,1.0
2023-10-11,92.14,92.325,91.35,92.04,61636,90.0358219666443,90.2165971681184,89.263862998187,89.9381056415231,63076.4613011914,0.0,1.0
2023-10-12,90.18,92.03,89.5866,92.03,23619,88.1205819942694,89.928334009011,87.5407333210004,89.928334009011,24170.9867524311,0.0,1.0
2023-10-13,89.61,90.5852,89.44,90.54,9927,87.5635989410787,88.5165285436603,87.3974811883727,88.4723607647056,10158.998496608,0.0,1.0
2023-10-16,90.87,91.12,89.91,89.91,17965,88.7948246376054,89.0391154504084,87.8567479164422,87.8567479164422,18384.8502056575,0.0,1.0
2023-10-17,92.0,92.57,90.32,90.32,59299,89.8990191114746,90.4560021646653,88.257384849439,88.257384849439,60684.8445502523,0.0,1.0
2023-10-18,90.03,91.29,90.02,91.29,13809,87.9740075065876,89.2052332031143,87.9642358740755,89.2052332031143,14131.7225989382,0.0,1.0
2023-10-19,88.9,90.5599,88.5608,89.8,16167,86.8698130327184,88.4918063134047,86.5383592579074,87.7492599588089,16544.8301294108,0.0,1.0
2023-10-20,87.72,88.81,87.62,88.81,19786,85.7167603962886,86.7818683401094,85.6190440711675,86.7818683401094,20248.4078023456,0.0,1.0
2023-10-23,86.77,87.88,86.68,87.06,24399,84.7884553076375,85.8731065164825,84.7005106150285,85.0718326504889,24969.2157065314,0.0,1.0
2023-10-24,87.39,87.955,86.941,87.29,22343,85.3942965233888,85.9463937603234,84.9555502235947,85.2965801982676,22865.1660531592,0.0,1.0
2023-10-25,85.8649,86.92,85.83,86.92,34241,83.9040248489658,84.9350297953193,83.8699218514986,84.9350297953193,35041.2277145515,0.0,1.0
2023-10-26,86.16,86.77,85.79,85.79,78993,84.1923857243984,84.7884553076375,83.8308353214501,83.8308353214501,80839.1022708322,0.0,1.0
2023-10-27,85.27,86.49,85.0088,86.49,46354,83.32271043082,84.5148495972983,83.0674753896035,84.5148495972983,47437.3140235484,0.0,1.0
2023-10-30,85.69,86.0734,85.0101,85.76,23272,83.7331189963289,84.1077633868435,83.0687457018301,83.8015204239137,23815.8772049018,0.0,1.0
2023-10-31,86.39,86.6399,85.6524,85.67,30738,84.4171332721771,84.6613263686549,83.6963776580834,83.7135757313047,31456.3610142777,0.0,1.0
2023-11-01,86.98,87.05,85.73,86.6,57542,84.993659590392,85.0620610179768,83.7722055263774,84.6223375549315,58886.7826626186,0.0,1.0
2023-11-02,89.2,89.275,87.74,87.74,53843,87.1629620080819,87.2362492519228,85.7363036613129,85.7363036613129,55101.3353533658,0.0,1.0
2023-11-03,91.2507,91.7042,90.47,90.47,22129,89.1668306873417,89.6099742217662,88.4039593371208,88.4039593371208,22646.1647760086,0.0,1.0
2023-11-06,90.28,91.38,89.76,91.38,29056,88.2182983193905,89.2931778957234,87.7101734287605,89.2931778957234,29735.0519106921,0.0,1.0
2023-11-07,89.88,90.2295,89.49,89.84,50435,87.8274330189059,88.1689515752043,87.4463393509333,87.7883464888574,51613.6888462196,0.0,1.0
2023-11-08,89.28,90.1699,89.08,89.87,19661,87.2411350681789,88.1107126454321,87.0457024179365,87.8176613863938,20120.4864955988,0.0,1.0
2023-11-09,88.12,89.61,88.01,89.61,253796,86.1076256967733,87.5635989410787,86.00013773914,87.5635989410787,259727.327736991,0.0,1.0
2023-11-10,89.09,89.26,88.11,88.47,52466,87.0554740504486,87.2215918031546,86.0978540642612,86.4496328346974,53692.1542382425,0.0,1.0
2023-11-13,89.0186,89.26,88.59,88.62,22966,86.9857045943121,87.2215918031546,86.5668924248428,86.5962073223792,23502.7258459855,0.0,1.0
2023-11-14,93.0,93.23,91.11,91.11,14431,90.8761823626863,91.100929910465,89.0293438178962,89.0293438178962,14768.2590213105,0.0,1.0
2023-11-15,93.47,94.42,93.23,93.23,20050,91.3354490907558,92.2637541794069,91.100929910465,91.100929910465,20518.577602195,0.0,1.0
2023-11-16,92.02,93.345,91.75,93.1,27614,89.9185623764989,91.2133036843543,89.6547282986717,90.9738986878075,28259.3517160604,0.0,1.0
2023-11-17,93.11,93.28,92.4965,92.55,22110,90.9836703203196,91.1497880730256,90.3841806657012,90.4364588996411,22626.7207373831,0.0,1.0
2023-11-20,93.49,93.6999,92.9295,93.08,15697,91.35499235578,91.5600989222094,90.8072923534759,90.9543554227832,16063.8460160426,0.0,1.0
2023-11-21,92.64,92.9928,92.64,92.99,16615,90.5244035922501,90.8691467872776,90.5244035922501,90.8664107301742,17003.3000927915,0.0,1.0
2023-11-22,93.26,93.69,92.9,92.9,11388,91.1302448080014,91.5504250060224,90.7784660375652,90.7784660375652,11654.1427298651,0.0,1.0
2023-11-24,93.61,93.8293,93.16,93.16,3576,91.4722519459254,91.6865438469162,91.0325284828802,91.0325284828802,3659.57274341393,0.0,1.0
2023-11-27,93.51,93.6546,92.89,93.11,18976,91.3745356208043,91.5158334269295,90.768694405053,90.9836703203196,19419.477734626,0.0,1.0
2023-11-28,93.13,93.76,92.81,93.6,55599,91.0032135853438,91.6188264336072,90.6905213449561,91.4624803134133,56898.3738705455,0.0,1.0
2023-11-29,93.8,94.59,93.68,94.01,39150,91.6579129636556,92.4298719321129,91.5406533735103,91.8631172464101,40064.9532731139,0.0,1.0
2023-11-30,94.58,94.58,93.985,94.12,16047,92.4201002996008,92.4201002996008,91.8386881651298,91.9706052040434,16422.0256749338,0.0,1.0
2023-12-01,97.42,97.42,94.755,94.755,9708,95.1952439330419,95.1952439330419,92.5911038685628,92.5911038685628,9934.88036718747,0.0,1.0
2023-12-04,98.08,98.2,96.77,96.77,46013,95.8401716788416,95.9574312689871,94.5600878197543,94.5600878197543,47088.344698743,0.0,1.0
2023-12-05,96.7553,97.61,96.6757,97.61,63681,94.5457235199615,95.3809049507722,94.4679413251651,95.3809049507722,65169.25387957,0.0,1.0
2023-12-06,96.46,98.13,96.43,97.28,19993,94.2571672118787,95.8890298414022,94.2278523143424,95.0584410778723,20460.2454863184,0.0,1.0
2023-12-07,97.22,97.22,96.5652,96.84,23843,94.9998112827996,94.9998112827996,94.3599647859062,94.6284892473392,24400.2217341214,0.0,1.0
2023-12-08,97.96,98.284,97.03,97.03,16822,95.7229120886962,96.0395129820888,94.8141502650694,94.8141502650694,17215.1377767643,0.0,1.0
2023-12-11,98.4394,98.5768,97.78,97.78,7468,96.1913641513271,96.3256263820436,95.5470227034781,95.5470227034781,7642.53055028389,0.0,1.0
2023-12-12,97.96,98.5,97.75,98.17,15217,95.7229120886962,96.2505802443506,95.5177078059418,95.9281163714507,15572.6281981347,0.0,1.0
2023-12-13,101.01,101.15,97.77,98.03,27284,98.7032600048919,98.8400628600615,95.537251070966,95.7913135162811,27921.6394662487,0.0,1.0
2023-12-14,104.015,104.37,102.38,102.38,38498,101.639635574783,101.986528528963,100.041973659052,100.041973659052,39397.7157371223,0.0,1.0
2023-12-15,103.08,104.18,102.83,103.88,104403,100.7259879349,101.800867511233,100.481697122097,101.507718535869,106842.945506332,0.0,1.0
2023-12-18,103.14,103.76,103.07,103.41,21425,100.784617729973,101.390458945724,100.716216302388,101.0484518078,21925.7119764103,0.0,1.0
2023-12-19,104.8766,105.0,103.63,103.63,19566,102.481559432027,102.602141377226,101.263427723066,101.263427723066,20023.2663024711,0.0,1.0
2023-12-20,103.08,105.353,103.08,104.85,23897,100.7259879349,102.947080004904,100.7259879349,102.455566889545,24455.4837386361,0.0,1.0
2023-12-21,104.51,104.51,103.4802,104.18,38539,102.123331384133,102.123331384133,101.117048668035,101.800867511233,39439.6739257351,0.0,1.0
2023-12-22,104.39,105.1807,104.1816,104.5,28372,102.43543732657,103.211332530077,102.230939336927,102.543377724174,28913.363942185,0.4394,1.0
2023-12-26,105.52,105.79,104.7316,104.96,10969,103.544279592869,103.809224205171,102.770641324949,102.994764841429,11178.2986423879,0.0,1.0
2023-12-27,105.37,105.84,105.15,105.68,16849,103.397088141591,103.858288022264,103.181207346382,103.701283807567,17170.4944685561,0.0,1.0
2023-12-28,105.49,105.73,104.91,104.91,20526,103.514841302614,103.75034762466,102.945701024336,102.945701024336,20917.655021757,0.0,1.0
2023-12-29,104.45,105.46,104.2646,105.46,14415,102.494313907081,103.485403012358,102.312385273301,103.485403012358,14690.0515024178,0.0,1.0
2024-01-02,103.69,104.5165,103.3623,103.67,14527,101.748543887269,102.559568783815,101.426979630042,101.728918360432,14804.1885657734,0.0,1.0
2024-01-03,101.06,102.51,101.06,102.51,47612,99.1677871081822,100.590637803877,99.1677871081822,100.590637803877,48520.4808971985,0.0,1.0
2024-01-04,101.05,101.6245,100.84,101.03,27858,99.1579743447636,99.7217176031611,98.9519063129734,99.1383488179265,28389.5563478567,0.0,1.0
2024-01-05,101.5,102.06,100.33,100.33,55190,99.5995486985998,100.14906345004,98.4514553786258,98.4514553786258,56243.0761303113,0.0,1.0
2024-01-08,102.74,102.7845,101.15,101.15,28038,100.816331362504,100.859998159717,99.2561019789495,99.2561019789495,28572.9909139639,0.0,1.0
2024-01-09,102.01,102.3876,101.51,101.64,23568,100.099999632947,100.470529579633,99.6093614620184,99.7369273864599,24017.6991889687,0.0,1.0
2024-01-10,102.34,102.38,101.6734,101.85,21252,100.423820825761,100.463071879435,99.769702016278,99.9429954182501,21657.5077717226,0.0,1.0
2024-01-11,101.8,102.46,100.96,101.75,18802,99.8939316011572,100.541573986784,99.0696594739964,99.8448677840643,19160.7595108192,0.0,1.0
2024-01-12,101.42,103.15,101.2901,102.57,14406,99.5210465912511,101.218654662666,99.3935787944438,100.649514384388,14680.8797741124,0.0,1.0
2024-01-16,100.6883,101.1534,100.3205,100.77,46355,98.8030466919136,99.2594383185118,98.4421332533781,98.8832169690434,47239.4961772165,0.0,1.0
2024-01-17,99.87,100.08,99.36,99.54,46160,98.0000682613711,98.2061362931613,97.4996173270234,97.6762470685579,47040.7753972671,0.0,1.0
2024-01-18,100.84,100.86,99.675,100.55,25993,98.9519063129734,98.9715318398106,97.8087193747087,98.6673361738346,26488.9704268016,0.0,1.0
2024-01-19,101.89,101.89,100.27,101.33,56147,99.9822464719245,99.9822464719245,98.3925787981143,99.4327317204839,57218.3365734479,0.0,1.0
2024-01-22,103.08,103.4,102.49,102.49,17075,101.149965318736,101.46397374813,100.571012277039,100.571012277039,17400.8067571129,0.0,1.0
2024-01-23,102.716,103.73,102.4,103.73,15783,100.792780730299,101.787794940943,100.482697406272,101.787794940943,16084.1542048325,0.0,1.0
2024-01-24,101.89,103.76,101.89,103.58,19688,99.9822464719245,101.817233231199,99.9822464719245,101.640603489665,20063.6652084358,0.0,1.0
2024-01-25,102.7203,103.12,102.0385,102.91,128959,100.797000218569,101.18921637241,100.12796600869,100.98314834062,131419.656725654,0.0,1.0
2024-01-26,103.0384,103.52,102.85,103.05,25891,101.109144222914,101.581726909153,100.924271760108,101.12052702848,26385.0241726743,0.0,1.0
2024-01-29,104.262,104.262,102.8177,102.97,42062,102.309833954812,102.309833954812,100.892576534266,101.042024921131,42864.58177556,0.0,1.0
2024-01-30,104.1187,104.37,103.81,103.82,35998,102.169217055024,102.415811799733,101.866297048292,101.876109811711,36684.8750595931,0.0,1.0
2024-01-31,101.59,104.08,101.59,103.31,28121,99.687863569367,102.131241660594,99.687863569367,101.375658877363,28657.5746305578,0.0,1.0
2024-02-01,102.64,102.8082,100.9191,102.22,37212,100.718203728318,100.883254409019,99.0295252716144,100.306067664738,37922.0392998939,0.0,1.0
2024-02-02,102.68,102.9775,101.42,101.82,38017,100.757454781992,101.049384493695,99.5210465912511,99.9135571279944,38742.3994427624,0.0,1.0
2024-02-05,101.22,101.87,100.61,101.87,15816,99.3247913228795,99.9626209450873,98.7262127543461,99.9626209450873,16117.7838752855,0.0,1.0
2024-02-06,101.83,102.07,101.37,101.37,19684,99.923369891413,100.158876213459,99.4719827741582,99.4719827741582,20059.5888847445,0.0,1.0
2024-02-07,102.06,102.5799,101.3287,102.38,37445,100.14906345004,100.659229020172,99.4314560612395,100.463071879435,38159.4851549106,0.0,1.0
2024-02-08,103.34,103.34,102.06,102.26,108901,101.405097167619,101.405097167619,100.14906345004,100.345318718412,110978.931575775,0.0,1.0
2024-02-09,104.09,104.3299,103.24,103.39,65098,102.141054424012,102.376462618424,101.306969533433,101.454160984712,66340.1299135898,0.0,1.0
2024-02-12,105.44,105.9384,104.48,104.48,13033,103.465777485521,103.954845614303,102.523752197337,102.523752197337,13281.6816670836,0.0,1.0
2024-02-13,102.22,103.3,101.66,102.59,18655,100.306067664738,101.365846113944,99.7565529132971,100.669139911225,19010.954615165,0.0,1.0
2024-02-14,104.05,104.19,102.8033,103.29,33886,102.101803370338,102.239182058198,100.878446154943,101.356033350526,34532.5761506021,0.0,1.0
2024-02-15,106.09,106.36,104.98,104.98,81742,104.103607107729,104.36855172003,103.014390368266,103.014390368266,83301.7127929678,0.0,1.0
2024-02-16,105.21,106.15,105.18,105.42,11257,103.240083926893,104.16248368824,103.210645636638,103.446151958684,11471.7939481594,0.0,1.0
2024-02-20,104.39,104.5,103.99,104.0,28061,102.43543732657,102.543377724174,102.042926789827,102.052739553245,28596.4297751887,0.0,1.0
2024-02-21,104.1,104.43,103.575,103.7,16920,102.150867187431,102.474688380244,101.635697107955,101.758356650688,17242.8492140762,0.0,1.0
2024-02-22,105.18,105.3662,104.28,104.28,31699,103.210645636638,103.393359291492,102.327496928965,102.327496928965,32303.8461723996,0.0,1.0
2024-02-23,105.82,106.28,105.18,105.18,21032,103.838662495427,104.290049612682,103.210645636638,103.210645636638,21433.3099687028,0.0,1.0
2024-02-26,106.19,106.4991,105.82,106.01,21034,104.201734741914,104.505047259183,103.838662495427,104.02510500038,21435.3481305485,0.0,1.0
2024-02-27,107.13,107.3,106.46,106.46,29741,105.124134503261,105.290951481377,104.466679354216,104.466679354216,30308.4857255226,0.0,1.0
2024-02-28,106.81,107.295,106.7609,107.025,13197,104.810126073866,105.286045099668,104.761945405481,105.021100487366,13448.8109384258,0.0,1.0
2024-02-29,107.85,108.11,107.28,107.7,12618,105.830653469399,106.085785318282,105.27132595454,105.68346201812,12858.7630841143,0.0,1.0
2024-03-01,108.46,108.48,107.18,108.1,22891,106.429232037932,106.44885756477,105.173198320354,106.075972554863,23327.7814042211,0.0,1.0
2024-03-04,108.29,109.1,108.29,109.1,28024,106.262415059816,107.057248896722,106.262415059816,107.057248896722,28558.7237810446,0.0,1.0
2024-03-05,107.75,108.28,107.465,107.79,16765,105.732525835213,106.252602296398,105.452862077784,105.771776888887,17084.8916710395,0.0,1.0
2024-03-06,108.16,108.5746,107.86,108.2,14715,106.134849135375,106.541686306709,105.840466232817,106.174100189049,14995.7757792631,0.0,1.0
2024-03-07,109.18,109.345,108.9546,108.96,10820,107.13575100407,107.297661600477,106.914571316615,106.919870208861,11026.455584888,0.0,1.0
2024-03-08,109.12,110.345,108.84,109.81,10986,107.076874423559,108.278937942335,106.802117047838,107.753955099441,11195.6230180757,0.0,1.0
2024-03-11,108.63,108.83,108.19,108.83,11489,106.596049016048,106.79230428442,106.164287425631,106.79230428442,11708.2207222531,0.0,1.0
2024-03-12,108.94,109.2098,108.14,108.71,31527,106.900244682024,107.164993039058,106.115223608538,106.674551123397,32128.5642536751,0.0,1.0
2024-03-13,109.65,110.0095,109.0,109.0,21281,107.596950884744,107.949719729642,106.959121262536,106.959121262536,21687.0611184843,0.0,1.0
2024-03-14,108.36,109.55,107.56,109.45,13967,106.331104403747,107.498823250558,105.54608333026,107.400695616372,14233.5032489954,0.0,1.0
2024-03-15,108.3,108.75,107.92,107.92,12656,106.272227823235,106.713802177071,105.899342813329,105.899342813329,12897.4881591814,0.0,1.0
2024-03-18,108.13,108.72,108.13,108.72,11421,106.105410845119,106.684363886815,106.105410845119,106.684363886815,11638.9232195015,0.0,1.0
2024-03-19,108.87,109.081,107.55,107.55,21096,106.831555338094,107.038604646226,105.536270566841,105.536270566841,21498.5311477632,0.0,1.0
2024-03-20,110.58,110.8199,108.82,108.82,17722,108.509537882672,108.744946077083,106.782491521001,106.782491521001,18060.152114176,0.0,1.0
2024-03-21,111.94,112.16,111.16,111.16,62343,110.009418771202,110.225624525442,109.242871097077,109.242871097077,63437.072006664,0.1685,1.0
2024-03-22,110.76,111.83,110.74,111.69,14089,108.849769725731,109.901315894082,108.830114657163,109.76373041411,14336.2511830019,0.0,1.0
2024-03-25,111.1,111.51,111.02,111.02,9783,109.183905891375,109.586834797005,109.105285617106,109.105285617106,9954.68417370347,0.0,1.0
2024-03-26,110.94,111.58,110.93,111.58,22700,109.026665342837,109.65562753699,109.016837808553,109.65562753699,23098.3676523631,0.0,1.0
2024-03-27,112.94,112.94,111.56,111.57,34143,110.992172199567,110.992172199567,109.635972468423,109.645800002707,34742.1835574729,0.0,1.0
2024-03-28,113.37,113.6478,113.07,113.07,39633,111.414756173764,111.687765076164,111.119930145254,111.119930145254,40328.5288619432,0.0,1.0
2024-04-01,112.49,113.75,112.3003,113.75,103161,110.549933156803,111.788202476543,110.363504831442,111.788202476543,104971.396713014,0.0,1.0
2024-04-02,110.71,111.16,110.295,111.16,46273,108.800632054313,109.242871097077,108.392789381541,109.242871097077,47085.0557875681,0.0,1.0
2024-04-03,111.22,111.52,110.1,110.1,43544,109.301836302779,109.596662331288,108.20115246301,108.20115246301,44308.1639231057,0.0,1.0
2024-04-04,109.99,112.12,109.92,112.1147,12906,108.09304958589,110.186314388307,108.024256845904,110.181105795137,13132.490437066,0.0,1.0
2024-04-05,110.65,111.06,109.68,109.68,19037,108.741666848611,109.14459575424,107.788396023096,107.788396023096,19371.0848016756,0.0,1.0
2024-04-08,111.25,111.655,110.97,111.26,16329,109.33131890563,109.729334044118,109.056147945687,109.341146439913,16615.5614711646,0.0,1.0
2024-04-09,111.44,111.77,110.4106,111.67,18534,109.518042057019,109.84235068838,108.50639567786,109.744075345543,18859.2575360749,0.0,1.0
2024-04-10,109.1914,110.15,108.624,108.96,33163,107.308222697997,108.250290134428,106.750608402743,107.080813554673,33744.9853064018,0.0,1.0
2024-04-11,109.21,109.59,108.513,109.59,19441,107.326501911765,107.699948214543,106.641522772194,107.699948214543,19782.1746929335,0.0,1.0
2024-04-12,107.59,109.03,107.08,108.59,85025,105.734441357813,107.149606294659,105.233237109347,106.717194786178,86517.1237727832,0.0,1.0
2024-04-15,106.1,108.55,105.94,108.18,84277,104.270138749549,106.677884649044,104.11289820101,106.314265880549,85755.9969444145,0.0,1.0
2024-04-16,105.7,105.99,104.88,105.86,19599,103.877037378203,104.162035872429,103.071179566943,104.034277926741,19942.9474721879,0.0,1.0
2024-04-17,104.82,106.2459,104.73,106.17,16372,103.012214361241,104.413522474747,102.923766552689,104.338931489534,16659.3160883036,0.0,1.0
2024-04-18,104.77,105.6,104.6702,105.3,12917,102.963076689823,103.778762035366,102.864997897672,103.483936006857,13143.6834786597,0.0,1.0
2024-04-19,105.23,105.36,104.42,104.42,9940,103.415143266871,103.542901212559,102.619112989895,102.619112989895,10114.439403722,0.0,1.0
2024-04-22,106.32,106.97,105.305,105.8,84538,104.486344503789,105.125134232227,103.488849773999,103.975312721039,86021.5772949552,0.0,1.0
2024-04-23,107.97,108.3,106.38,106.38,16638,106.107887660592,106.432196291952,104.545309709491,104.545309709491,16929.9841850228,0.0,1.0
2024-04-24,108.04,108.295,107.28,107.73,22206,106.176680400577,106.427282524811,105.42978779502,105.872026837784,22595.6983298845,0.0,1.0
2024-04-25,107.29,107.6839,106.07,106.88,18121,105.439615329303,105.826721904737,104.240656146698,105.036686423674,18439.0097016949,0.0,1.0
2024-04-26,107.83,108.155,107.45,107.5657,25005,105.970302180621,106.289697044839,105.596855877842,105.710560449504,25443.818640852,0.0,1.0
2024-04-29,108.3053,108.6188,107.7801,108.12,19426,106.437404885123,106.745498084915,105.921262784545,106.255300674847,19766.9114543967,0.0,1.0
2024-04-30,106.0,107.71,106.0,107.51,109098,104.171863406712,105.852371769217,104.171863406712,105.655821083544,111012.586525882,0.0,1.0
2024-05-01,106.1,107.4628,105.5401,106.17,44093,104.270138749549,105.609435121725,103.719895105007,104.338931489534,44866.7984535528,0.0,1.0
2024-05-02,107.58,107.675,106.3,107.32,13543,105.724613823529,105.817975399224,104.466689435222,105.469097932154,13780.6693002624,0.0,1.0
2024-05-03,108.63,109.55,108.315,109.25,25034,106.756504923313,107.660638077409,106.446937593378,107.365812048899,25473.3275686898,0.0,1.0
2024-05-06,110.24,110.29,109.55,109.55,31977,108.338737942981,108.387875614399,107.660638077409,107.660638077409,32538.1719127584,0.0,1.0
2024-05-07,110.52,111.24,110.338,110.53,12440,108.613908902923,109.321491371346,108.435047778961,108.623736437207,12658.3124931893,0.0,1.0
2024-05-08,110.4067,110.45,109.79,109.79,16667,108.502562939489,108.545116162938,107.896498900217,107.896498900217,16959.4931128607,0.0,1.0
2024-05-09,111.54,111.54,110.375,110.52,18158,109.616317399856,109.616317399856,108.47140965581,108.613908902923,18476.6590234189,0.0,1.0
2024-05-10,111.11,111.81,110.8819,111.81,34436,109.193733425659,109.881660825514,108.969567368648,109.881660825514,35040.3254835584,0.0,1.0
2024-05-13,111.0403,111.97,111.0403,111.68,14515,109.125235511702,110.038901374053,109.125235511702,109.753902879827,14769.7271574471,0.0,1.0
2024-05-14,111.95,112.21,111.5576,112.2,15268,110.019246305485,110.27476219686,109.633613860195,110.264934662577,15535.9417319948,0.0,1.0
2024-05-15,113.0,113.15,112.385,113.15,17109,111.051137405269,111.198550419524,110.446744046824,111.198550419524,17409.2498750785,0.0,1.0
2024-05-16,111.955,112.88,111.847,112.88,34476,110.024160072627,110.933206993865,109.918022702364,110.933206993865,35081.0274529901,0.0,1.0
2024-05-17,112.07,112.07,111.7171,111.8,30992,110.137176716889,110.137176716889,109.790363032019,109.871833291231,31535.8859155084,0.0,1.0
2024-05-20,112.14,112.6126,111.92,111.92,42522,110.205969456875,110.67041872712,109.989763702634,109.989763702634,43268.2286041315,0.0,1.0
2024-05-21,112.2,112.2,111.7717,111.82,12272,110.264934662577,110.264934662577,109.844021369208,109.891488359798,12487.3642215771,0.0,1.0
2024-05-22,111.0,111.71,110.685,111.57,16559,109.085630548538,109.783385482678,108.776063218603,109.645800002707,16849.5977953957,0.0,1.0
2024-05-23,109.7,111.63,109.27,111.63,13871,107.808051091664,109.704765208408,107.385467117467,109.704765208408,14114.4254496004,0.0,1.0
2024-05-24,110.78,110.78,109.985,110.19,11875,108.869424794298,108.869424794298,108.088135818748,108.289600271563,12083.3971749697,0.0,1.0
2024-05-28,110.31,111.38,109.8646,111.38,68869,108.407530682966,109.459076851317,107.969812305973,109.459076851317,70077.5983194099,0.0,1.0
2024-05-29,108.808,109.2038,108.64,109.15,31540,106.931435033562,107.320408840509,106.766332457597,107.267536706063,32093.5028967196,0.0,1.0
2024-05-30,109.69,109.974,109.12,109.12,31141,107.79822355738,108.077325531036,107.238054103212,107.238054103212,31687.5007516406,0.0,1.0
2024-05-31,111.0,111.0,109.6245,110.29,13842,109.085630548538,109.085630548538,107.733853207822,108.387875614399,14084.9165217627,0.0,1.0
2024-06-03,109.9088,111.6,109.46,111.6,12487,108.013250007506,109.675282605558,107.572190268856,109.675282605558,12706.1373072714,0.0,1.0
2024-06-04,108.2906,109.2,108.225,109.2,17092,106.422958409726,107.316674377481,106.358489784825,107.316674377481,17391.9515380701,0.0,1.0
2024-06-05,109.46,109.473,108.58,108.86,14292,107.572190268856,107.584966063425,106.707367251895,106.982538211837,14542.8136778667,0.0,1.0
2024-06-06,109.08,109.51,108.86,109.51,9993,107.198743966077,107.621327940274,106.982538211837,107.621327940274,10168.3695132188,0.0,1.0
2024-06-07,108.29,108.9248,108.16,108.16,6857,106.422368757669,107.046220633995,106.294610811981,106.294610811981,6977.33510979092,0.0,1.0
2024-06-10,108.7,108.76,106.9,107.69,7393,106.825297663298,106.884262869,105.056341492241,105.83271670065,7522.74150017276,0.0,1.0
2024-06-11,107.91,108.21,107.01,107.74,19963,106.04892245489,106.343748483399,105.164444369361,105.881854372068,20313.3353940143,0.0,1.0
2024-06-12,109.5,110.8414,109.31,109.31,13421,107.611500405991,108.9297658548,107.424777254601,107.424777254601,13656.5282934963,0.0,1.0
2024-06-13,108.57,109.66,107.8198,109.66,13037,106.697539717611,107.768740954529,105.960278095651,107.768740954529,13265.7893869541,0.0,1.0
2024-06-14,106.72,107.4929,106.3238,106.77,9938,104.879445875135,105.639015999919,104.490078966817,104.928583546554,10112.4043052505,0.0,1.0
2024-06-17,107.86,107.9534,106.23,106.23,10021,105.999784783472,106.091573953681,104.397896695236,104.397896695236,10196.8608918207,0.0,1.0
2024-06-18,108.2,108.5799,107.86,107.86,12056,106.333920949116,106.707268976552,105.999784783472,105.999784783472,12267.5735866471,0.0,1.0
2024-06-20,108.33,108.72,107.9485,108.23,18892,106.461678894803,106.844952731866,106.086758461882,106.363403551967,19223.5401624866,0.0,1.0
2024-06-21,108.07,108.245,107.488,108.01,20837,106.206163003428,106.378144853392,105.63420050812,106.147197797726,21202.6734260922,0.0,1.0
2024-06-24,108.91,109.5347,108.6905,108.6905,11764,107.031675883255,107.645601949955,106.815961505729,106.815961505729,11970.4492097974,0.0,1.0
2024-06-25,108.2717,109.05,107.9,109.05,11191,106.40438436993,107.169261363226,106.039094920606,107.169261363226,11387.3934976914,0.0,1.0
2024-06-26,107.77,108.095,107.6,107.6,12410,105.911336974919,106.230731839137,105.744268892097,105.744268892097,12627.7860161157,0.0,1.0
2024-06-27,107.98,108.0462,107.39,107.39,14514,106.458534083833,106.52380130884,105.876847335273,105.876847335273,14721.4287091898,0.3468,1.0
2024-06-28,108.5265,109.21,108.095,108.24,23575,106.997333758558,107.671203068118,106.571913704314,106.714870617096,23911.925163232,0.0,1.0
2024-07-01,107.46,108.98,107.4501,108.81,122623,105.945861017305,107.444443827154,105.936100510847,107.276839170789,124375.482472578,0.0,1.0
2024-07-02,107.8648,107.915,107.21,107.21,64277,106.344957281402,106.394449950517,105.699383581475,105.699383581475,65195.6230632904,0.0,1.0
2024-07-03,107.91,108.5651,107.78,107.79,10190,106.3895204018,107.03538987465,106.261352135168,106.271211232602,10335.631703641,0.0,1.0
2024-07-05,107.04,108.07,106.7016,108.07,10783,105.531778925111,106.547265960731,105.198147067971,106.547265960731,10937.1066398783,0.0,1.0
2024-07-08,107.31,108.0,107.18,107.39,27352,105.797974555807,106.478252278699,105.669806289176,105.876847335273,27742.9046474964,0.0,1.0
2024-07-09,106.85,107.59,106.85,107.4,41864,105.344456073879,106.074029283937,105.344456073879,105.886706432706,42462.3047734275,0.0,1.0
2024-07-10,107.95,107.95,106.95,106.95,16506,106.428956791533,106.428956791533,105.443047048212,105.443047048212,16741.8976349654,0.0,1.0
2024-07-11,110.79,111.01,109.2,109.2,39857,109.228940462565,109.445840606096,107.661343970685,107.661343970685,40426.6214732109,0.0,1.0
2024-07-12,112.02,112.433,111.51,111.64,148587,110.441609446851,110.848790170842,109.938795477757,110.066963744388,150710.550338458,0.0,1.0
2024-07-15,112.86,113.5297,112.07,112.18,24445,111.26977363124,111.930037386343,110.490904934017,110.599355005782,24794.3588808149,0.0,1.0
2024-07-16,115.9,115.94,113.35,113.35,41548,114.266939250937,114.30637564067,111.752869405468,111.752869405468,42141.7886185353,0.0,1.0
2024-07-17,114.54,116.33,114.54,114.69,48691,112.92610200002,114.690880440565,112.92610200002,113.073988461518,49386.873727378,0.0,1.0
2024-07-18,112.92,115.5184,112.805,114.29,68320,111.32892821584,113.890716092886,111.215548595358,112.67962456419,69296.4041209762,0.0,1.0
2024-07-19,112.53,113.03,112.2527,113.03,17590,110.944423415944,111.437378287605,110.671030644121,111.437378287605,17841.3897612409,0.0,1.0
2024-07-22,113.8291,113.84,112.04,112.97,36289,112.225218763493,112.235965179695,110.461327641717,111.378223703006,36807.6289394923,0.0,1.0
2024-07-23,114.1848,114.63,113.51,113.51,47636,112.575906859192,113.014833876919,111.910614964399,111.910614964399,48316.7960583555,0.0,1.0
2024-07-24,112.03,114.55,111.8701,113.75,34848,110.451468544284,112.935961097453,110.293821576327,112.147233302796,35346.034701519,0.0,1.0
2024-07-25,113.43,114.734,112.22,112.22,24666,111.831742184934,113.117368490225,110.638791395515,110.638791395515,25018.5173309133,0.0,1.0
2024-07-26,115.12,115.412,114.32,114.43,12294,113.497929651147,113.785815296196,112.709201856489,112.817651928255,12469.7012919098,0.0,1.0
2024-07-29,114.8779,115.84,114.5065,115.41,23208,113.259240902288,114.207784666338,112.893074023619,113.78384347671,23539.6801352404,0.0,1.0
2024-07-30,115.3783,115.8725,114.81,115.15,21457,113.752590137846,114.239826732996,113.192297630717,113.527506943446,21763.6554921516,0.0,1.0
2024-07-31,116.39,117.85,115.3301,116.07,31369,114.750035025165,116.189463250414,113.705069288218,114.434543907302,31817.3141228176,0.0,1.0
2024-08-01,113.82,116.55,112.76,116.43,24288,112.216246984829,114.907780584096,111.171182656908,114.789471414897,24635.1150949981,0.0,1.0
2024-08-02,109.9,110.96,108.9132,110.96,21419,108.351480791009,109.39654511893,107.3785850563,109.39654511893,21725.1124102342,0.0,1.0
2024-08-05,107.06,108.04,104.5,104.83,33237,105.551497119977,106.517688668432,103.027568177074,103.35291839237,33712.010886547,0.0,1.0
2024-08-06,108.0828,109.54,106.94,107.68,28909,106.559885605446,107.996553283414,105.433187950778,106.162761160836,29322.1567144805,0.0,1.0
2024-08-07,107.2,109.93,106.984,109.72,24041,105.689524484042,108.381058083309,105.476567979485,108.174017037212,24384.585062535,0.0,1.0
2024-08-08,109.46,109.629,107.9301,107.96,28151,107.917680503948,108.084299250569,106.409337187641,106.438815888966,28553.3236593912,0.0,1.0
2024-08-09,109.4,109.785,108.9528,109.37,19619,107.858525919349,108.238101170527,107.417627082135,107.828948627049,19899.3874773043,0.0,1.0
2024-08-12,108.7557,110.03,108.71,110.03,13687,107.223304271727,108.479649057641,107.178248196457,108.479649057641,13882.6095316716,0.0,1.0
2024-08-13,110.36,110.36,109.0075,109.46,28501,108.804999272937,108.804999272937,107.471556345095,107.917680503948,28908.3257296831,0.0,1.0
2024-08-14,110.16,110.53,109.7274,110.51,11440,108.607817324273,108.972603929302,108.181312769312,108.952885734435,11603.4962403977,0.0,1.0
2024-08-15,112.22,112.65,111.89,112.2178,18095,110.638791395515,111.062732585143,110.313441180219,110.636622394079,18353.6070340905,0.0,1.0
2024-08-16,112.67,112.89,111.77,111.77,16016,111.082450780009,111.29935092354,110.19513201102,110.19513201102,16244.8947365568,0.0,1.0
2024-08-19,113.49,113.49,112.8,112.81,13140,111.890896769533,111.890896769533,111.210619046641,111.220478144074,13327.7920103868,0.0,1.0
2024-08-20,112.18,113.35,112.1352,113.33,24929,110.599355005782,111.752869405468,110.555186249281,111.733151210601,25285.276029447,0.0,1.0
2024-08-21,113.46,113.8199,112.54,112.54,16725,111.861319477233,112.216148393855,110.954282513378,110.954282513378,16964.0275018052,0.0,1.0
2024-08-22,113.29,113.58,113.0209,113.58,11387,111.693714820869,111.979628646432,111.428406508941,111.979628646432,11549.7387840392,0.0,1.0
2024-08-23,115.72,116.17,113.77,113.77,14196,114.089475497139,114.533134881634,112.166951497663,112.166951497663,14398.883971039,0.0,1.0
2024-08-26,115.39,117.0,115.39,116.58,14064,113.764125281843,115.351439968591,113.764125281843,114.937357876396,14264.9974759575,0.0,1.0
2024-08-27,115.2145,115.5484,114.8445,114.86,11138,113.59109812189,113.920293385185,113.226311516862,113.241593117883,11297.1801683173,0.0,1.0
2024-08-28,114.63,115.36,114.275,114.78,18070,113.014833876919,113.734547989544,112.66483591804,113.162720338417,18328.2497433555,0.0,1.0
2024-08-29,115.1682,116.34,114.71,115.27,20388,113.545450500775,114.700739537999,113.093706656385,113.645816112645,20679.3777403171,0.0,1.0
2024-08-30,116.07,116.14,114.6164,115.66,62997,114.434543907302,114.503557589334,113.00142550441,114.03032091254,63897.3297776514,0.0,1.0
2024-09-03,112.57,115.5702,112.57,114.8,21313,110.983859805677,113.94178621759,110.983859805677,113.182438533284,21617.5974975172,0.0,1.0
2024-09-04,112.8,113.44,112.43,112.58,21858,111.210619046641,111.841601282367,110.845832441612,110.99371890311,22170.3864355431,0.0,1.0
2024-09-05,111.68,113.07,111.5601,113.07,9723,110.106400134121,111.476814677338,109.988189555897,111.476814677338,9861.95751270866,0.0,1.0
2024-09-06,110.0277,112.6437,109.88,111.88,12548,108.477381465232,111.05652135376,108.331762596143,110.303582082786,12727.3313657788,0.0,1.0
2024-09-09,110.52,111.1281,110.3145,110.61,14843,108.962744831869,109.562276546782,108.760140379616,109.051476708768,15055.1306552642,0.0,1.0
2024-09-10,109.7881,110.5,108.7501,110.21,13057,108.241157490732,108.943026637002,107.217783177164,108.657112811439,13243.6058051462,0.0,1.0
2024-09-11,110.2223,110.44,107.6601,109.43,15972,108.669239501282,108.883872052403,106.143141556944,107.888103211648,16200.2659048629,0.0,1.0
2024-09-12,111.4218,111.92,110.48,110.5,22956,109.851838238396,110.343018472518,108.923308442136,108.943026637002,23284.0786446301,0.0,1.0
2024-09-13,113.48,113.74,112.3858,112.79,11645,111.8810376721,112.137374205363,110.802255230957,111.200759949208,11811.4260244258,0.0,1.0
2024-09-16,114.45,114.6576,113.7,113.7,11619,112.837370123121,113.042044985835,112.09793781563,112.09793781563,11785.0544420613,0.0,1.0
2024-09-17,115.39,116.03,114.58,115.01,17796,113.764125281843,114.395107517569,112.965538389753,113.389479579381,18050.3338368984,0.0,1.0
2024-09-18,115.49,117.37,114.99,115.87,12167,113.862716256175,115.716226573619,113.369761384515,114.237361958637,12340.8862549755,0.0,1.0
2024-09-19,117.19,117.54,116.6071,117.33,51707,115.538762819822,115.883831229984,114.96407603044,115.676790183887,52445.9772816644,0.0,1.0
2024-09-20,116.8,117.21,116.49,117.21,10874,115.154258019926,115.558481014688,114.848625999497,115.558481014688,11029.4071781543,0.0,1.0
2024-09-23,116.94,117.38,116.4701,116.4701,23051,115.292285383991,115.726085671053,114.829006395605,114.829006395605,23380.4363494238,0.0,1.0
2024-09-24,117.34,117.7,116.98,117.7,9992,115.68664928132,116.041576788915,115.331721773724,116.041576788915,10134.8019610187,0.0,1.0
2024-09-25,115.78,117.0576,115.7745,116.93,14675,114.148630081739,115.408228369806,114.14320757815,115.282426286558,14884.7296615241,0.0,1.0
2024-09-26,115.94,116.6175,115.8701,116.31,12598,114.780401045259,115.451124882659,114.711200165208,115.146700410333,12725.2745825837,0.4808,1.0
2024-09-27,116.86,117.72,116.22,116.95,14950,115.691199466525,116.542597990753,115.057600564775,115.780299312084,15101.0362763635,0.0,1.0
2024-09-30,117.15,117.21,116.22,116.67,24088,115.978298968881,116.03769886592,115.057600564775,115.503099792568,24331.355306023,0.0,1.0
2024-10-01,116.21,117.2,115.37,117.2,64390,115.047700581935,116.02779888308,114.216102023387,116.02779888308,65040.5167782637,0.0,1.0
2024-10-02,116.0,116.5049,115.6601,116.15,58644,114.839800942298,115.339651075882,114.503300525571,114.988300684896,59236.4663137832,0.0,1.0
2024-10-03,115.41,115.645,114.7,115.57,14596,114.255701954747,114.488351551483,113.552803173117,114.414101680184,14743.4598989833,0.0,1.0
2024-10-04,117.08,117.08,116.19,116.69,11738,115.908999089002,115.908999089002,115.027900616255,115.522899758248,11856.5862081575,0.0,1.0
2024-10-07,115.9371,116.71,115.1593,116.71,8781,114.777530050235,115.542699723928,114.007509384952,115.542699723928,8869.71234399651,0.0,1.0
2024-10-08,115.67,116.1764,115.4743,115.75,9396,114.513101508583,115.014436639593,114.319358844407,114.592301371302,9490.92554198734,0.0,1.0
2024-10-09,116.19,116.715,115.6,115.6,10742,115.027900616255,115.547649715348,114.443801628704,114.443801628704,10850.5238582406,0.0,1.0
2024-10-10,115.93,116.0399,115.38,115.67,9241,114.770501062419,114.879301873829,114.226002006227,114.513101508583,9334.35961403844,0.0,1.0
2024-10-11,117.61,117.8176,115.94,115.94,5891,116.433698179514,116.63922182327,114.780401045259,114.780401045259,5950.51536481989,0.0,1.0
2024-10-14,118.467,118.467,117.742,117.76,11870,117.28212670889,117.28212670889,116.564377953,116.582197922112,11989.9197726043,0.0,1.0
2024-10-15,118.1296,119.47,118.02,118.17,9643,116.948101287873,118.275094987727,116.839597475948,116.988097218546,9740.42092394468,0.0,1.0
2024-10-16,119.39,119.87,118.68,118.68,13446,118.195895125008,118.671094301321,117.492996343379,117.492996343379,13581.8417238785,0.0,1.0
2024-10-17,119.3406,119.77,118.91,119.77,13763,118.146989209779,118.572094472923,117.720695948695,118.572094472923,13902.0442991031,0.0,1.0
2024-10-18,119.32,120.0499,119.0601,119.6,12727,118.126595245129,118.84919499261,117.869294691121,118.403794764645,12855.5778387477,0.0,1.0
2024-10-21,117.5197,119.3,117.5001,119.3,12112,116.34430133447,118.10679527945,116.324897368104,118.10679527945,12234.3646407569,0.0,1.0
2024-10-22,117.0,117.19,116.8201,117.069,57928,115.829799226283,116.017898900241,115.651698534994,115.898109107878,58513.2327369354,0.0,1.0
2024-10-23,116.1678,116.8605,115.3662,116.8,19624,115.005922654351,115.691694465667,114.212340029908,115.631799569486,19822.256581094,0.0,1.0
2024-10-24,116.61,116.71,115.8208,116.67,16297,115.443699895529,115.542699723928,114.662393249808,115.503099792568,16461.6446953776,0.0,1.0
2024-10-25,116.11,117.35,115.7948,117.35,14629,114.948700753536,116.176298625678,114.636653294424,116.176298625678,14776.7932900951,0.0,1.0
2024-10-28,117.25,117.52,116.49,116.49,10266,116.07729879728,116.344598333956,115.324900101451,115.324900101451,10369.7149440232,0.0,1.0
2024-10-29,116.8,116.85,116.2128,116.85,12816,115.631799569486,115.681299483686,115.05047257713,115.681299483686,12945.4769844732,0.0,1.0
2024-10-30,116.87,118.0007,116.58,116.58,15355,115.701099449365,116.820490509067,115.413999947009,115.413999947009,15510.1278945526,0.0,1.0
2024-10-31,115.02,116.55,115.02,116.31,14935,113.869602623992,115.38429999849,113.869602623992,115.146700410333,15085.8847349491,0.0,1.0
2024-11-01,115.19,116.34,114.88,115.4,12329,114.03790233227,115.176400358853,113.731002864234,114.245801971907,12453.5569398853,0.0,1.0
2024-11-04,115.5915,116.44,115.28,115.28,11130,114.43538664329,115.275400187252,114.127002177829,114.127002177829,11242.4437294933,0.0,1.0
2024-11-05,117.5,117.5,115.583,115.68,13112,116.324798368276,116.324798368276,114.426971657876,114.523001491423,13244.4674017176,0.0,1.0
2024-11-06,122.81,122.89,121.0,121.42,16218,121.581689256238,121.660889118957,119.789792362225,120.205591641498,16381.8465772617,0.0,1.0
2024-11-07,122.7,123.255,122.365,122.62,19710,121.472789445,122.022238492612,121.141140019865,121.393589582281,19909.1254185366,0.0,1.0
2024-11-08,123.23,123.5381,122.655,122.89,35774,121.997488535512,122.302507006808,121.42823952222,121.660889118957,36135.4161706104,0.0,1.0
2024-11-11,124.92,125.31,124.08,124.08,59378,123.670585635447,124.056684966201,122.838987076899,122.838987076899,59977.8817403284,0.0,1.0
2024-11-12,123.24,124.72,122.9789,124.23,22215,122.007388518352,123.47258597865,121.748899966403,122.987486819497,22439.4328347434,0.0,1.0
2024-11-13,122.6753,124.2481,122.5721,123.94,29491,121.448336487385,123.005405788437,121.346168664478,122.700387317141,29788.940523494,0.0,1.0
2024-11-14,121.4,123.22,121.25,123.22,9864,120.185791675819,121.987588552672,120.037291933221,121.987588552672,9963.65363411698,0.0,1.0
2024-11-15,120.25,121.17,119.8495,121.17,15086,119.047293649236,119.958092070502,118.6507993365,119.958092070502,15238.4102518541,0.0,1.0
2024-11-18,120.72,121.28,120.49,120.55,13738,119.512592842709,120.066991881741,119.284893237392,119.344293134431,13876.791730079,0.0,1.0
2024-11-19,121.0531,121.0539,119.46,119.46,28390,119.842361271104,119.843153269731,118.265195004887,118.265195004887,28676.8173836762,0.0,1.0
2024-11-20,121.2485,121.26,120.4611,121.12,17213,120.035806935795,120.047191916061,119.256282286985,119.908592156303,17386.8988244177,0.0,1.0
2024-11-21,123.49,123.6339,121.87,121.87,17129,122.254888089348,122.397348842414,120.651090869292,120.651090869292,17302.050192497,0.0,1.0
2024-11-22,125.4491,125.475,123.92,123.92,14920,124.194393727504,124.220034683059,122.680587351462,122.680587351462,15070.7331935346,0.0,1.0
2024-11-25,127.28,127.9842,126.52,126.52,14606,126.006981585652,126.704138377235,125.254582889824,125.254582889824,14753.560926593,0.0,1.0
2024-11-26,126.13,126.79,126.0245,126.79,19140,124.868483559069,125.5218824265,124.764038740109,125.5218824265,19333.3668447891,0.0,1.0
2024-11-27,126.0027,127.51,125.97,127.11,7856,124.742456777518,126.234681190969,124.710083833632,125.838681877375,7935.36729010778,0.0,1.0
2024-11-29,126.37,126.71,126.32,126.32,3676,125.106083147226,125.442682563781,125.056583233027,125.056583233027,3713.13774929177,0.0,1.0
2024-12-02,126.15,126.56,125.85,126.56,68183,124.888283524749,125.294182821183,124.591284039553,125.294182821183,68871.8365505879,0.0,1.0
2024-12-03,125.84,126.29,125.557848,126.29,10255,124.581384056714,125.026883284507,124.302054060891,125.026883284507,10358.6038136526,0.0,1.0
2024-12-04,125.79,126.052488,125.21,125.59,19022,124.531884142514,124.791746812081,123.957685137803,124.333884485717,19214.1747189957,0.0,1.0
2024-12-05,124.74,125.765,124.72,125.71,12390,123.49238594433,124.507134185415,123.47258597865,124.452684279796,12515.1732083039,0.0,1.0
2024-12-06,124.38,125.44,123.94,125.44,14579,123.135986562095,124.185384743119,122.700387317141,124.185384743119,14726.288152047,0.0,1.0
2024-12-09,123.34,124.96,123.17,124.96,16071,122.10638834675,123.710185566807,121.938088638473,123.710185566807,16233.3614714005,0.0,1.0
2024-12-10,122.71,123.4767,122.29,123.06,34601,121.48268942784,122.241721112171,121.066890148566,121.829188827234,34950.5656320033,0.0,1.0
2024-12-11,123.09,123.56,122.86,123.37,10503,121.858888775754,122.324187969227,121.631189170437,122.13608829527,10609.1092983709,0.0,1.0
2024-12-12,122.29,122.93,122.28,122.7,14739,121.066890148566,121.700489050316,121.056990165726,121.472789445,14887.9045938007,0.0,1.0
2024-12-13,121.11,121.84,120.64,121.84,14455,120.359734374315,121.085212089559,119.892645982308,121.085212089559,14545.1056293922,0.4657,1.0
2024-12-16,120.8,121.62,120.8,120.92,21199,120.051654796608,120.866574969897,120.051654796608,120.170911407334,21331.1445338974,0.0,1.0
2024-12-17,119.57,120.8,119.360219,120.48,17011,118.829274536676,120.051654796608,118.620793111222,119.733637168008,17117.0385238043,0.0,1.0
2024-12-18,115.04,120.11,114.61,119.91,19530,114.327337481803,119.365929284939,113.900001293372,119.167168267064,19651.7407777261,0.0,1.0
2024-12-19,114.61,116.37,114.61,115.95,25288,113.900001293372,115.649098250673,113.900001293372,115.231700113135,25445.6334248405,0.0,1.0
2024-12-20,115.92,116.7588,115.17,115.1869,15607,115.201885960454,116.035489669423,114.456532143422,114.473327449433,15704.2866522258,0.0,1.0
2024-12-23,116.02,116.02,114.89,116.02,13429,115.301266469392,115.301266469392,114.178266718397,115.301266469392,13512.710030931,0.0,1.0
2024-12-24,116.98,116.98,115.7558,115.7558,11620,116.255319355193,116.255319355193,115.038703164779,115.038703164779,11692.4335810126,0.0,1.0
2024-12-26,117.4797,117.51,116.32,116.32,10974,116.751923758354,116.782036052562,115.599407996204,115.599407996204,11042.4067227222,0.0,1.0
2024-12-27,116.0764,117.2984,115.4104,117.2984,8704,115.357317076432,116.57174689565,114.695442886908,116.57174689565,8758.25661696509,0.0,1.0
2024-12-30,115.45,115.9399,114.2,115.15,27275,114.734797568447,115.221662681733,113.492541206728,114.436656041635,27445.0194425233,0.0,1.0
2024-12-31,115.72,116.45,115.4248,116.26,16514,115.003124942579,115.728602657823,114.709753680195,115.539779690842,16616.9404610019,0.0,1.0
2025-01-02,115.77,116.88,115.15,116.87,26950,115.052815197048,116.155938846255,114.436656041635,116.146000795361,27117.9935463244,0.0,1.0
2025-01-03,117.17,117.17,115.6,116.2,13896,116.444142322174,116.444142322174,114.883868331854,115.480151385479,13982.6210879304,0.0,1.0
2025-01-06,117.05,118.269,116.87,117.9,20280,116.324885711449,117.536334115398,116.146000795361,117.169620037418,20406.4159228,0.0,1.0
2025-01-07,116.52,117.76,115.87,117.76,10335,115.79816901408,117.030487324906,115.152195705985,117.030487324906,10399.4234991192,0.0,1.0
2025-01-08,116.58,116.58,115.155,116.18,21073,115.857797319442,115.857797319442,114.441625067082,115.460275283692,21204.3591095249,0.0,1.0
2025-01-10,114.72,115.64,114.3,115.64,59922,114.009319853203,114.923620535429,113.591921715665,114.923620535429,60295.5253908295,0.0,1.0
2025-01-13,115.88,115.88,114.23,114.23,52582,115.162133756879,115.162133756879,113.522355359409,113.522355359409,52909.7713043723,0.0,1.0
2025-01-14,117.49,117.49,116.172577,116.8,13367,116.762159950774,116.762159950774,115.452898268513,116.076434439105,13450.3235522716,0.0,1.0
2025-01-15,119.15,120.02,118.52,120.02,24143,118.411876399138,119.276486826895,117.785779192831,119.276486826895,24293.4960366943,0.0,1.0
2025-01-16,119.58,120.02,118.765,118.99,74672,118.83921258757,119.276486826895,118.029261439729,118.252867584838,75137.4699106174,0.0,1.0
2025-01-17,120.2076,120.7,119.996,120.7,19938,119.462924661662,119.952274287671,119.25263550475,119.952274287671,20062.2840566463,0.0,1.0
2025-01-21,121.926,122.03,121.1007,121.19,20713,121.170679327246,121.274035056541,120.350491986984,120.439238781465,20842.1150398893,0.0,1.0
2025-01-22,121.29,122.03,121.155,122.03,57015,120.538619290403,121.274035056541,120.404455603337,121.274035056541,57370.4045285226,0.0,1.0
2025-01-23,121.5,121.76,120.5909,120.87,105822,120.747318359172,121.005707682409,119.84385015242,120.121221152865,106481.644269356,0.0,1.0
2025-01-24,120.97,121.4784,120.81,121.41,86047,120.220601661802,120.725852169241,120.061592847502,120.657875901128,86583.3762775728,0.0,1.0
2025-01-27,120.41,121.19,119.71,119.71,21468,119.664070811752,120.439238781465,118.968407249189,118.968407249189,21601.8213525971,0.0,1.0
2025-01-28,120.71,120.9242,120.069835,120.37,14991,119.962212338565,120.175085388709,119.326013103524,119.624318608177,15084.4467997384,0.0,1.0
2025-01-29,120.2,120.7002,119.7932,120.4665,11572,119.455371742983,119.952473048689,119.051091832625,119.720220799302,11644.1343717279,0.0,1.0
2025-01-30,121.45,122.2041,121.18,121.18,18982,120.697628104703,121.447056522601,120.429300730571,120.429300730571,19100.3248050586,0.0,1.0
2025-01-31,120.6,121.98,120.2,121.98,60657,119.852893778733,121.224344802072,119.455371742983,121.224344802072,61035.1070330021,0.0,1.0
2025-02-03,118.95,119.494,117.41,117.93,25588,118.213115381263,118.753745349884,116.682655543624,117.1994341901,25747.5034828702,0.0,1.0
2025-02-04,120.14,120.14,118.85,118.85,16737,119.39574343762,119.39574343762,118.113734872325,118.113734872325,16841.3305374706,0.0,1.0
2025-02-05,120.83,120.91,120.17,120.17,15465,120.08146894929,120.16097335644,119.425557590302,119.425557590302,15561.4014914251,0.0,1.0
2025-02-06,120.56,121.7148,119.8932,121.56,14777,119.813141575158,120.96078769237,119.150472341562,120.806946664534,14869.1128250107,0.0,1.0
2025-02-07,119.455,120.62,119.37,120.62,14998,118.714986951398,119.872769880521,118.630513518801,119.872769880521,15091.4904344257,0.0,1.0
2025-02-10,119.91,120.48,119.414282,120.48,9358,119.167168267064,119.733637168008,118.674521195769,119.733637168008,9416.33334346954,0.0,1.0
2025-02-11,119.4941,119.9089,119.03,119.03,19910,118.753844730392,119.166075081466,118.292619788413,118.292619788413,20034.1095178969,0.0,1.0
2025-02-12,118.533,118.86,118.1,118.1,12655,117.798698658993,118.123672923219,117.368381055294,117.368381055294,12733.8852812147,0.0,1.0
2025-02-13,120.14,120.14,118.8266,119.4,24652,119.39574343762,119.39574343762,118.090479833234,118.660327671482,24805.6689018179,0.0,1.0
2025-02-14,119.92,120.7817,119.82,120.24,54762,119.177106317958,120.033468163473,119.07772580902,119.495123946558,55103.3603927204,0.0,1.0
2025-02-18,121.25,121.25,120.07,120.07,11584,120.498867086828,120.498867086828,119.326177081364,119.326177081364,11656.209174049,0.0,1.0
2025-02-19,120.42,120.84,120.1445,120.2,17768,119.674008862646,120.091407000184,119.400215560523,119.455371742983,17878.7573035655,0.0,1.0
2025-02-20,119.4,120.32,118.5086,120.32,19566,118.660327671482,119.574628353708,117.774449814813,119.574628353708,19687.9651846896,0.0,1.0
2025-02-21,115.69,119.53,115.6149,119.53,21096,114.973310789898,118.789522333101,114.898676027686,118.789522333101,21227.5024806404,0.0,1.0
2025-02-24,115.67,116.3032,114.891,116.28,21282,114.95343468811,115.582712070703,114.179260523486,115.559655792629,21414.6619166188,0.0,1.0
2025-02-25,115.17,115.9251,114.352,115.3421,29534,114.456532143422,115.20695436641,113.643599580313,114.627565999304,29718.100979486,0.0,1.0
2025-02-26,115.43,116.58,115.1,115.55,54159,114.71492146666,115.857797319442,114.386965787166,114.834178077385,54496.6015760811,0.0,1.0
2025-02-27,114.053,115.7999,114.053,115.57,22900,113.346451858589,115.08252996922,113.346451858589,114.854054179173,23042.7477629251,0.0,1.0
2025-02-28,115.03,115.03,113.5,113.82,25057,114.31739943091,114.31739943091,112.796877644164,113.114895272765,25213.1934801577,0.0,1.0
2025-03-03,112.2,115.46,111.7173,115.46,15427,111.504931027976,114.744735619341,111.025221311334,114.744735619341,15523.164617408,0.0,1.0
2025-03-04,110.15,112.1271,108.995,110.85,35069,109.467630594755,111.43248263696,108.319785716526,110.163294157318,35287.6035501319,0.0,1.0
2025-03-05,111.22,111.4825,109.2852,110.06,104517,110.531002040387,110.791875876349,108.608187953463,109.378188136711,105168.509516928,0.0,1.0
2025-03-06,109.4346,110.765,108.9835,109.88,18090,108.756662433816,110.078820724721,108.308356957998,109.199303220624,18202.764499184,0.0,1.0
2025-03-07,110.17,110.6029,108.02,109.02,21623,109.487506696543,109.917724919734,107.350825754384,108.34463084376,21757.7875492457,0.0,1.0
2025-03-10,107.78,109.54,107.0,108.98,58290,107.112312532934,108.861409490236,106.337144563221,108.304878640185,58653.3522751487,0.0,1.0
2025-03-11,107.37,108.5128,106.4829,107.76,31277,106.70485244629,107.840572902429,105.823247951505,107.092436431147,31471.9660166379,0.0,1.0
2025-03-12,107.09,108.0585,106.635,107.87,30399,106.426587021265,107.389087250325,105.974405705599,107.201754990978,30588.4929801379,0.0,1.0
2025-03-13,105.28,107.22,104.78,107.22,216573,104.627799809495,106.555781682884,104.130897264807,106.555781682884,217923.013592137,0.0,1.0
2025-03-14,107.98,108.04,106.62,106.63,42705,107.311073550809,107.370701856172,105.959498629258,105.969436680152,42971.2027605117,0.0,1.0
2025-03-17,109.5922,109.9741,107.8401,108.02,18153,108.913286115901,109.292820279534,107.172040218806,107.350825754384,18266.1572113703,0.0,1.0
2025-03-18,108.6,109.24,108.39,108.97,18347,107.927232706223,108.563267963423,107.718533637454,108.294940589292,18461.3665155626,0.0,1.0
2025-03-19,110.43,111.115,109.4201,109.46,28682,109.74589601978,110.426652506003,108.74225226002,108.781905083086,28860.790014682,0.0,1.0
2025-03-20,109.67,110.8274,109.66,109.68,29596,108.990604151855,110.140834162298,108.980666100961,109.000542202748,29780.4874581453,0.0,1.0
2025-03-21,109.1175,109.4321,108.1775,108.54,14192,108.441526839975,108.754177921092,107.507350055961,107.86760440086,14280.4662118529,0.0,1.0
2025-03-24,111.98,112.01,110.31,110.31,16928,111.286293908313,111.316108060994,109.626639409055,109.626639409055,17033.5211410828,0.0,1.0
2025-03-25,111.81,112.3,111.5601,112.3,14935,111.117347043119,111.604311536913,110.868995151284,111.604311536913,15028.0977222396,0.0,1.0
2025-03-26,111.02,112.2418,110.8492,111.64,12536,110.332241022512,111.546472080712,110.162499113247,110.948400177925,12614.1434915296,0.0,1.0
2025-03-27,110.2,111.0304,109.85,110.39,22887,109.771834332613,110.599007937239,109.423194205422,109.961096115945,22976.2708743465,0.2561,1.0
2025-03-28,108.21,110.075,107.6499,109.98,20807,107.789566180872,109.647320001474,107.231642365902,109.552689109808,20888.1578224549,0.0,1.0
2025-03-31,108.98,109.3,106.74,107.35,24518,108.556574460691,108.875331148408,106.325277646671,106.932907582632,24613.632599171,0.0,1.0
2025-04-01,109.32,109.7,107.79,108.52,26503,108.895253441391,109.273777008055,107.371198028243,108.098361722098,26606.3751030193,0.0,1.0
2025-04-02,111.14,111.29,108.13,108.13,19454,110.708182102782,110.85759930015,107.709877008942,107.709877008942,19529.8804382198,0.0,1.0
2025-04-03,103.3112,106.49,103.275,106.11,41701,102.909799737781,106.076248984392,102.873740387483,105.697725417728,41863.6549889072,0.0,1.0
2025-04-04,98.31,99.92,95.9,99.81,186192,97.9280311546206,99.5317757396978,95.5273948502504,99.4222031282951,186918.242960472,0.0,1.0
2025-04-07,96.93,102.84,93.1854,94.32,52375,96.5533929388402,102.440430515117,92.8233420237594,93.9535337046467,52579.2889869312,0.0,1.0
2025-04-08,94.92,100.66,93.55,100.65,118043,94.5512024941165,100.268900580044,93.1865254248272,100.258939433553,118503.427396359,0.0,1.0
2025-04-09,103.14,104.0758,93.23,93.44,22310,102.739264909852,103.671428998495,92.86776873711,93.0769528134244,22397.0202825477,0.0,1.0
2025-04-10,99.08,100.615,96.2846,100.615,39266,98.6950394344402,100.224075420834,95.9105005443005,100.224075420834,39419.1572574862,0.0,1.0
2025-04-11,100.22,100.32,97.645,98.73,14516,99.8306101344327,99.9302215993443,97.2656149129583,98.3463993072495,14572.6197409889,0.0,1.0
2025-04-14,101.57,102.04,100.0,102.04,17770,101.17536491074,101.643538795824,99.6114649116271,101.643538795824,17839.3119865922,0.0,1.0
2025-04-15,101.32,102.575,101.14,101.26,16008,100.926336248461,102.176460133102,100.74703561162,100.866569369514,16070.4392955187,0.0,1.0
2025-04-16,100.48,101.5929,99.2827,101.31,17810,100.089599943203,101.198175936204,98.8969518738161,100.916375101969,17879.4680068209,0.0,1.0
2025-04-17,101.14,101.9022,100.6899,100.78,150731,100.74703561162,101.506274197176,100.298684408052,100.388434337938,151318.927127238,0.0,1.0
2025-04-21,98.82,100.37,97.89,100.37,47688,98.4360496256699,99.9800273318002,97.5096630019918,99.9800273318002,47874.0073166353,0.0,1.0
2025-04-22,101.49,101.6889,99.97,99.97,27108,101.09567573881,101.29380294252,99.5815814721537,99.5815814721537,27213.7349089783,0.0,1.0
2025-04-23,102.69,105.64,102.29,104.18,138329,102.29101331775,105.229551532643,101.892567458103,103.775224144933,138868.553055336,0.0,1.0
2025-04-24,104.6686,104.6845,102.7502,102.86,18642,104.261925762491,104.277763985412,102.350979419627,102.4603528081,18714.7132275776,0.0,1.0
2025-04-25,104.67,104.77,103.895,103.93,109034,104.263320323,104.362931787912,103.491331469935,103.526195482654,109459.287740354,0.0,1.0
2025-04-28,105.09,105.57,103.9001,105.525,24168,104.681688475629,105.159823507205,103.496411654646,105.114998347995,24262.26742217,0.0,1.0
2025-04-29,105.59,105.89,104.24,104.66,16943,105.179745800187,105.478580194922,103.83499102388,104.253359176509,17009.0862683642,0.0,1.0
2025-04-30,104.85,105.11,102.865,103.72,18410,104.442620959841,104.701610768611,102.465333381345,103.31701140634,18481.8083102511,0.0,1.0
2025-05-01,105.45,106.1834,104.4521,105.1,61607,105.040289749311,105.770840232973,104.046266940958,104.69164962212,61847.298455711,0.0,1.0
2025-05-02,107.99,108.18,106.845,107.01,23254,107.570420958066,107.759682741398,106.429869684828,106.594228601932,23344.7023599446,0.0,1.0
2025-05-05,107.45,108.2,107.02,107.04,38693,107.032519047543,107.779605034381,106.604189748423,106.624112041406,38843.9222677105,0.0,1.0
2025-05-06,106.75,107.51,106.14,106.3,17047,106.335238793162,107.09228592649,105.727608857201,105.88698720106,17113.4919209588,0.0,1.0
2025-05-07,107.16,107.7,106.65,107.28,47995,106.7436457993,107.281547709822,106.23562732825,106.863179557194,48182.2047718903,0.0,1.0
2025-05-08,108.73,109.5406,107.92,108.05,34198,108.307545798412,109.114996332986,107.500692932628,107.630187837013,34331.3894945122,0.0,1.0
2025-05-09,108.59,109.15,108.4401,109.07,9437,108.168089747536,108.725913951041,108.018772161633,108.646224779112,9473.80907245192,0.0,1.0
2025-05-12,112.33,113.0895,111.835,111.97,30973,111.893558535231,112.650107611235,111.400481783918,111.534957261549,31093.8103635745,0.0,1.0
2025-05-13,113.07,113.48,112.18,112.18,55142,112.630683375577,113.039090381714,111.744141337863,111.744141337863,55357.0816862502,0.0,1.0
2025-05-14,112.47,112.91,112.3536,112.91,50713,112.033014586107,112.471305031718,111.91706684095,112.471305031718,50910.8063464295,0.0,1.0
2025-05-15,112.69,112.76,111.73,111.93,15771,112.252159808913,112.321887834351,111.295889745761,111.495112675584,15832.5148756638,0.0,1.0
2025-05-16,113.85,113.85,112.38,112.67,17567,113.407652801887,113.407652801887,111.943364267687,112.23223751593,17635.5201839317,0.0,1.0
2025-05-19,113.23,113.34,112.09,112.09,15054,112.790061719435,112.899634330838,111.654491019443,111.654491019443,15112.7182130647,0.0,1.0
2025-05-20,112.95,113.48,112.7401,112.79,17505,112.511149617683,113.039090381714,112.302065152833,112.351771273824,17573.2783525772,0.0,1.0
2025-05-21,110.04,112.12,109.8805,112.12,26606,109.612455988755,111.684374458916,109.45357570222,111.684374458916,26709.7768551081,0.0,1.0
2025-05-22,110.26,110.655,109.33,109.55,15226,109.83160121156,110.225066497961,108.905214587882,109.124359810688,15285.389100048,0.0,1.0
2025-05-23,109.99,110.25,108.55,108.55,10510,109.562650256299,109.821640065069,108.128245161571,108.128245161571,10550.9943150863,0.0,1.0
2025-05-27,112.28,112.28,110.61,110.68,11672,111.843752802775,111.843752802775,110.180241338751,110.249969364189,11717.5267027296,0.0,1.0
2025-05-28,110.86,112.25,110.86,112.25,17790,110.42927000103,111.813869363301,110.42927000103,111.813869363301,17859.3899967065,0.0,1.0
2025-05-29,111.11,111.76,110.63,111.76,14129,110.678298663309,111.325773185234,110.200163631733,111.325773185234,14184.1102452764,0.0,1.0
2025-05-30,110.79,111.2155,109.9,110.3,12733,110.359541975592,110.783388758791,109.472999937878,109.871445797525,12782.6651392953,0.0,1.0
2025-06-02,110.66,110.7392,109.62,110.51,15308,110.230047071207,110.308939351417,109.194087836126,110.080629873839,15367.7089415167,0.0,1.0
2025-06-03,112.06,112.3299,110.95,110.95,22074,111.624607579969,111.893458923766,110.51892031945,110.51892031945,22160.0997631985,0.0,1.0
2025-06-04,111.76,112.32,111.55,112.32,9625,111.325773185234,111.88359738874,111.11658910892,111.88359738874,9662.54236752678,0.0,1.0
2025-06-05,111.53,112.05,110.98,111.58,90280,111.096666815938,111.614646433478,110.548803758924,111.146472548394,90632.1376561363,0.0,1.0
2025-06-06,112.85,112.9975,112.4722,112.5,10327,112.411538152771,112.558465063516,112.035206038335,112.062898025581,10367.2805225401,0.0,1.0
2025-06-09,113.07,113.6725,112.72,113.57,19719,112.630683375577,113.230842451669,112.282043248386,113.128740700135,19795.9140722347,0.0,1.0
2025-06-10,113.39,114.0555,113.18,113.18,20455,112.949440063294,113.612354362281,112.74025598698,112.74025598698,20534.7848444425,0.0,1.0
2025-06-11,113.19,113.96,112.935,113.57,6075,112.750217133471,113.51722541329,112.496207897946,113.128740700135,6098.69557223115,0.0,1.0
2025-06-12,113.03,113.0736,112.21,112.21,7668,112.590838789612,112.634269388314,111.774024777337,111.774024777337,7697.90907783845,0.0,1.0
2025-06-13,111.65,112.7563,111.24,111.83,9369,111.216200573832,112.318202210149,110.807793567694,111.395501210673,9405.54383806314,0.0,1.0
2025-06-16,112.8357,113.325,112.573,112.67,8676,112.397293713289,112.884692611101,112.135614394966,112.23223751593,8709.84078760123,0.0,1.0
2025-06-17,111.9063,112.66,111.8939,112.09,9424,111.4715047584,112.222276369439,111.459152936751,111.654491019443,9460.75836587762,0.0,1.0
2025-06-18,112.27,112.9618,111.71,111.71,16493,111.833791656284,112.522903770542,111.275967452779,111.275967452779,16557.3310407915,0.0,1.0
2025-06-20,112.43,113.075394,112.145,112.68,10560,111.993170000142,112.636056417994,111.709277325144,112.242198662421,10601.1893403722,0.0,1.0
2025-06-23,113.21,113.3466,111.63,112.42,6129,112.770139426453,112.906208687522,111.196278280849,111.983208853651,6152.90619953989,0.0,1.0
2025-06-24,114.54,114.67,113.95,113.95,16153,114.094971909778,114.224466814163,113.507264266799,113.507264266799,16216.0048688477,0.0,1.0
2025-06-25,113.1831,113.9,113.1831,113.9,49674,112.743343942392,113.457458534343,112.743343942392,113.457458534343,49867.7537209893,0.0,1.0
2025-06-26,114.51,114.51,113.39,113.39,8589,114.331150693083,114.331150693083,113.212899983309,113.212899983309,8602.43585442636,0.2671,1.0
2025-06-27,114.74,115.425,114.02,114.83,81204,114.56079146384,115.244721585443,113.841916007557,114.650650895876,81331.0281898753,0.0,1.0
2025-06-30,114.85,115.29,114.59,115.05,10083,114.67061965855,115.10993243739,114.411025743781,114.870307285296,10098.7729328421,0.0,1.0
2025-07-01,116.38,117.11,114.64,114.64,30937,116.198230003153,116.927089840773,114.460947650468,114.460947650468,30985.3950434727,0.0,1.0
2025-07-02,117.37,117.39,116.07,116.49,9302,117.186683755543,117.206652518217,115.888714181697,116.308058197863,9316.55120711067,0.0,1.0
2025-07-03,118.1206,118.2834,117.63,117.98,15128,117.936111418718,118.098657146889,117.446277670312,117.795731017116,15151.6648743465,0.0,1.0
2025-07-07,116.94,118.07,116.32,117.55,19933,116.75735535804,117.885590449151,116.138323715129,117.366402619613,19964.1813815671,0.0,1.0
2025-07-08,117.6,118.06,117.08,117.08,49450,117.4163245263,117.875606067814,116.897136696762,116.897136696762,49527.3551055282,0.0,1.0
2025-07-09,118.18,118.18,117.1409,118.18,46087,117.995418643861,117.995418643861,116.957941579106,117.995418643861,46159.0943326287,0.0,1.0
2025-07-10,118.7,119.3086,118.16,118.16,21877,118.514606473399,119.122255921586,117.975449881187,117.975449881187,21911.2223992649,0.0,1.0
2025-07-11,117.49,117.9189,117.465,117.77,15426,117.30649633159,117.734726447145,117.281535378247,117.586059009033,15450.131038582,0.0,1.0
2025-07-14,117.87,117.87,117.23,117.23,17502,117.685902822406,117.685902822406,117.046902416821,117.046902416821,17529.3785451356,0.0,1.0
2025-07-15,115.65,118.02,115.47,118.02,18934,115.469370165532,117.835668542465,115.289651301461,117.835668542465,18963.6186363614,0.0,1.0
2025-07-16,116.4257,116.5014,115.24,116.28,40668,116.243858625864,116.319440392587,115.060010530704,116.09838618978,40731.6173393656,0.0,1.0
2025-07-17,117.7763,117.805,116.61,116.61,17496,117.592349169276,117.621004343714,116.42787077391,116.42787077391,17523.3691592785,0.0,1.0
2025-07-18,117.6356,117.9078,117.285,117.89,9438,117.45186892386,117.723643783861,117.101816514176,117.705871585081,9452.76395320481,0.0,1.0
2025-07-21,116.8286,118.216,116.72,117.69,11064,116.646129349943,118.031362416676,116.53769896862,117.506183958335,11081.3075204765,0.0,1.0
2025-07-22,118.2298,118.32516,116.62,116.62,21365,118.045140862921,118.140351923353,116.437855155247,116.437855155247,21398.421472793,0.0,1.0
2025-07-23,119.4744,119.5001,118.7,118.7,22682,119.287796964158,119.313456824194,118.514606473399,118.514606473399,22717.4816684245,0.0,1.0
2025-07-24,118.2816,119.21,118.15,119.21,18549,118.096859958248,119.0238099216,117.96546549985,119.0238099216,18578.0163771981,0.0,1.0
2025-07-25,119.0098,119.0098,117.91,118.57,7234,118.823922607228,118.823922607228,117.725840347755,118.384809516015,7245.31621503321,0.0,1.0
2025-07-28,118.8819,119.1419,118.7,119.1419,11001,118.696222369924,118.955816284693,118.514606473399,118.955816284693,11018.2089689771,0.0,1.0
2025-07-29,118.5989,119.9699,118.1959,118.95,15498,118.41366437808,119.782523059419,118.011293810188,118.764216006831,15522.243668867,0.0,1.0
2025-07-30,118.2401,119.4717,117.61,118.685,30022,118.055424775698,119.285101181197,117.426308907637,118.499629901394,30068.9637002665,0.0,1.0
2025-07-31,117.1,118.27,117.1,117.77,19661,116.917105459436,118.085278075897,116.917105459436,117.586059009033,19691.755889379,0.0,1.0
2025-08-01,115.0805,115.2542,113.65,115.085,8923,114.900759648374,115.074188352203,113.472493898078,114.905252619976,8936.95833380447,0.0,1.0
2025-08-04,116.714,116.714,115.895,115.92,8481,116.531708339818,116.531708339818,115.713987508295,115.738948461638,8494.26690899867,0.0,1.0
2025-08-05,117.1081,117.275,115.895,116.99,13595,116.925192808319,117.091832132838,115.713987508295,116.807277264726,13616.2667878596,0.0,1.0
2025-08-06,116.6776,117.26,116.55,117.26,12886,116.49536519175,117.076855560833,116.367964485886,117.076855560833,12906.1576924133,0.0,1.0
2025-08-07,116.4988,117.529,116.08,117.529,23350,116.31684445344,117.345435418805,115.898698563035,117.345435418805,23386.5266271806,0.0,1.0
2025-08-08,116.8741,117.4499,116.77,116.89,15688,116.691558285027,117.266458962427,116.587620875306,116.707433451354,15712.540887675,0.0,1.0
2025-08-11,116.526,117.6056,116.43,117.2,24403,116.344001970677,117.421915779849,116.248151909839,117.016949272809,24441.1738451002,0.0,1.0
2025-08-12,119.516,119.516,116.83,116.83,8521,119.329331990521,119.329331990521,116.64752716333,116.64752716333,8534.32948137929,0.0,1.0
2025-08-13,121.7663,121.7663,119.9022,120.32,14506,121.576117322847,121.576117322847,119.714928797766,120.132076250037,14528.6918738279,0.0,1.0
2025-08-14,120.5682,120.5682,119.6668,120.19,10430,120.379888594828,120.379888594828,119.479896461087,120.002279292653,10446.3157482439,0.0,1.0
2025-08-15,119.8569,120.72,119.6907,120.72,5666,119.669699550308,120.531451503528,119.503759132483,120.531451503528,5674.86337771333,0.0,1.0
2025-08-18,120.2119,120.27,119.65,119.65,34041,120.024145087781,120.082154343351,119.46312270044,119.46312270044,34094.2506602082,0.0,1.0
2025-08-19,119.7914,120.5524,119.59,120.21,8255,119.604301852549,120.364113272315,119.403216412417,120.022248055327,8267.91337504827,0.0,1.0
2025-08-20,119.3989,119.62,118.6668,119.62,16923,119.212414885061,119.433169556428,118.48145832736,119.433169556428,16949.4728099263,0.0,1.0
2025-08-21,119.4773,119.63,118.6988,118.88,58237,119.290692434745,119.443153937766,118.513408347639,118.69432533747,58328.1006932389,0.0,1.0
2025-08-22,123.3224,123.6599,120.1143,120.1143,9656,123.129786902739,123.466759772872,119.92669752593,119.92669752593,9671.10497267912,0.0,1.0
2025-08-25,122.6647,123.1888,122.58,122.86,20625,122.473114142187,122.996395568073,122.38854643226,122.668109109704,20657.2638837517,0.0,1.0
2025-08-26,123.3783,123.6097,122.85,123.12,15196,123.185599594415,123.416638178559,122.658124728367,122.927703024473,15219.7712473935,0.0,1.0
2025-08-27,124.2937,124.4399,122.95,122.95,9369,124.099569862028,124.245541517179,122.757968541739,122.757968541739,9383.65601584826,0.0,1.0
2025-08-28,124.3736,124.39,123.5913,124.36,11803,124.179345068913,124.195719454306,123.398266916899,124.165766310295,11821.4635452083,0.0,1.0
2025-08-29,123.8411,124.6599,123.451,124.37,75989,123.647676762704,124.465197906599,123.258186046737,124.175750691632,76107.8703157528,0.0,1.0
2025-09-02,123.2869,123.2869,122.21,122.61,11690,123.094342348992,123.094342348992,122.019124322781,122.418499576272,11708.2867782331,0.0,1.0
2025-09-03,122.8948,123.68,122.415,123.33,12661,122.702854756758,123.48682837936,122.223804140195,123.137375032556,12680.8057227723,0.0,1.0
2025-09-04,124.6462,124.6462,123.0521,123.13,9951,124.451519304167,124.451519304167,122.859909075193,122.93768740581,9966.56644398611,0.0,1.0
2025-09-05,125.029,125.8383,123.8782,125.33,20635,124.833721421758,125.641757403383,123.684718817465,125.13425130001,20667.2795268468,0.0,1.0
2025-09-08,125.2348,125.27,124.69,125.27,14136,125.039199989679,125.074345011986,124.495250894424,125.074345011986,14158.1130793073,0.0,1.0
2025-09-09,124.3102,125.04,124.0,125.04,16676,124.116044091235,124.844704241229,123.806328582153,124.844704241229,16702.086425476,0.0,1.0
2025-09-10,124.2906,124.9753,123.89,124.11,7968,124.096474703814,124.780105293977,123.696500387443,123.916156776863,7980.46441821737,0.0,1.0
2025-09-11,126.4428,126.4428,124.85,124.85,9570,126.245313255221,126.245313255221,124.655000995821,124.655000995821,9584.9704420608,0.0,1.0
2025-09-12,125.1464,126.28,125.1464,126.28,5268,124.950938058657,126.08276752705,124.950938058657,126.08276752705,5276.24078252627,0.0,1.0
2025-09-15,124.9818,125.676,124.91,125.226,8206,124.786595141846,125.479710894279,124.714907283844,125.030413734102,8218.83672388201,0.0,1.0
2025-09-16,124.9116,124.9116,124.095,124.545,9696,124.716504784858,124.716504784858,123.901180204857,124.350477365034,9711.16754505973,0.0,1.0
2025-09-17,124.9379,126.706397,124.9379,125.5963,15699,124.742763707775,126.508498551957,124.742763707775,125.400135375021,15723.5580950797,0.0,1.0
2025-09-18,126.8783,126.98,125.45,125.45,11233,126.680133062459,126.781674220659,125.254063876057,125.254063876057,11250.5718887846,0.0,1.0
2025-09-19,125.9256,127.7208,125.7961,127.7208,8643,125.728921052458,127.521317190124,125.59962331414,127.521317190124,8656.52032714014,0.0,1.0
2025-09-22,126.0085,126.075,125.3701,125.6901,8098,125.811691573744,125.878087709636,125.174288669172,125.493788871965,8110.66777845433,0.0,1.0
2025-09-23,125.8481,127.26,125.6922,125.93,20542,125.651542097094,127.061236898103,125.495885592046,125.733314180246,20574.1340460619,0.0,1.0
2025-09-24,125.0017,125.99,124.98,125.78,10088,124.806464060707,125.79322046827,124.784797953205,125.583548460187,10103.7807543897,0.0,1.0
2025-09-25,123.8246,123.97,123.1575,123.51,10754,123.8246,123.97,123.1575,123.51,10754,0.1937,1.0
2025-09-26,125.3103,125.375,124.41,124.41,20961,125.3103,125.375,124.41,124.41,20961,0.0,1.0
2025-09-29,125.12,126.21,124.64,126.21,12499,125.12,126.21,124.64,126.21,12499,0.0,1.0
2025-09-30,125.4057,125.49,124.08472,124.9,10797,125.4057,125.49,124.08472,124.9,10797,0.0,1.0
2025-10-01,126.0134,126.15,124.75,124.75,38747,126.0134,126.15,124.75,124.75,38747,0.0,1.0
2025-10-02,126.34,126.46,125.4829,126.3365,15579,126.34,126.46,125.4829,126.3365,15579,0.0,1.0
2025-10-03,126.9,127.5558,126.21,126.21,34942,126.9,127.5558,126.21,126.21,34942,0.0,1.0
2025-10-06,127.0103,127.627,126.99,127.16,6609,127.0103,127.627,126.99,127.16,6609,0.0,1.0
2025-10-07,125.7406,127.1989,125.235,127.01,51544,125.7406,127.1989,125.235,127.01,51544,0.0,1.0
2025-10-08,126.6481,126.9143,126.0,126.37,14142,126.6481,126.9143,126.0,126.37,14142,0.0,1.0
2025-10-09,125.2712,126.9003,125.04,126.81,15478,125.2712,126.9003,125.04,126.81,15478,0.0,1.0
2025-10-10,121.7347,125.84,121.7347,125.26,10399,121.7347,125.84,121.7347,125.26,10399,0.0,1.0
2025-10-13,124.3751,124.705,123.75,123.75,6772,124.3751,124.705,123.75,123.75,6772,0.0,1.0
2025-10-14,126.0423,126.77,122.87,122.87,18609,126.0423,126.77,122.87,122.87,18609,0.0,1.0
2025-10-15,126.288,127.38,125.48,126.91,10702,126.288,127.38,125.48,126.91,10702,0.0,1.0
2025-10-16,124.4715,126.7,124.06,126.55,18038,124.4715,126.7,124.06,126.55,18038,0.0,1.0
2025-10-17,124.3847,124.3847,123.51,124.09,7221,124.3847,124.3847,123.51,124.09,7221,0.0,1.0
2025-10-20,125.9043,125.96,125.365,125.75,13357,125.9043,125.96,125.365,125.75,13357,0.0,1.0
2025-10-21,125.8974,126.4299,125.58,125.58,11280,125.8974,126.4299,125.58,125.58,11280,0.0,1.0
2025-10-22,124.3285,125.345,123.68,125.23,11437,124.3285,125.345,123.68,125.23,11437,0.0,1.0
2025-10-23,125.7191,126.02,124.65,125.255,11198,125.7191,126.02,124.65,125.255,11198,0.0,1.0
2025-10-24,126.4042,127.05,126.33,126.33,8209,126.4042,127.05,126.33,126.33,8209,0.0,1.0
2025-10-27,127.0744,127.75,126.7608,126.78,9577,127.0744,127.75,126.7608,126.78,9577,0.0,1.0
2025-10-28,126.0617,127.05,125.985,127.05,10690,126.0617,127.05,125.985,127.05,10690,0.0,1.0
2025-10-29,124.9968,126.6075,124.32,125.76,10481,124.9968,126.6075,124.32,125.76,10481,0.0,1.0
2025-10-30,123.8132,125.43,123.8132,124.74,9555,123.8132,125.43,123.8132,124.74,9555,0.0,1.0
2025-10-31,124.3852,124.3852,123.41,123.97,50418,124.3852,124.3852,123.41,123.97,50418,0.0,1.0
2025-11-03,124.1303,124.49,123.2365,124.49,11116,124.1303,124.49,123.2365,124.49,11116,0.0,1.0
2025-11-04,122.44,123.235,122.11,122.16,88570,122.44,123.235,122.11,122.16,88570,0.0,1.0
2025-11-05,123.8065,124.4,122.71,122.83,11898,123.8065,124.4,122.71,122.83,11898,0.0,1.0
2025-11-06,121.9943,124.06,121.78,123.59,13689,121.9943,124.06,121.78,123.59,13689,0.0,1.0
2025-11-07,123.2481,123.2481,121.02,121.02,21593,123.2481,123.2481,121.02,121.02,21593,0.0,1.0
2025-11-10,124.0741,124.66,123.3772,124.66,14175,124.0741,124.66,123.3772,124.66,14175,0.0,1.0
2025-11-11,124.0265,124.468327,123.7,123.79,10261,124.0265,124.468327,123.7,123.79,10261,0.0,1.0
2025-11-12,124.0192,125.0422,124.0192,125.0422,8042,124.0192,125.0422,124.0192,125.0422,8042,0.0,1.0
2025-11-13,121.5797,123.6445,121.54,123.63,14417,121.5797,123.6445,121.54,123.63,14417,0.0,1.0
2025-11-14,121.1809,122.0,120.08,120.08,15499,121.1809,122.0,120.08,120.08,15499,0.0,1.0
2025-11-17,118.8028,121.15,118.518146,120.91,12165,118.8028,121.15,118.518146,120.91,12165,0.0,1.0
2025-11-18,119.2993,119.7538,117.95,117.95,6187,119.2993,119.7538,117.95,117.95,6187,0.0,1.0
2025-11-19,119.4949,119.9999,118.9601,119.36,16153,119.4949,119.9999,118.9601,119.36,16153,0.0,1.0
2025-11-20,117.4829,121.56,117.4829,121.32,10844,117.4829,121.56,117.4829,121.32,10844,0.0,1.0
2025-11-21,120.5442,121.0256,118.03,118.03,11835,120.5442,121.0256,118.03,118.03,11835,0.0,1.0
2025-11-24,122.1866,122.35,120.58,120.99,9876,122.1866,122.35,120.58,120.99,9876,0.0,1.0
2025-11-25,124.7809,124.985,122.41,122.41,30606,124.7809,124.985,122.41,122.41,30606,0.0,1.0
2025-11-26,126.0022,126.755,125.18,125.18,27918,126.0022,126.755,125.18,125.18,27918,0.0,1.0